Franklin International Low Volatility High Dividend Index ETF (LVHI)

LVHI
🏛️ 미국 →
34.72
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 33.19 33.19 33.07 33.09 26.0K
09:31 33.07 33.07 33.07 33.07 0.1K
09:32 33.05 33.05 33.03 33.03 1.6K
09:33 33.03 33.03 33.03 33.03 0.3K
09:34 33.03 33.03 33.03 33.03 0.5K
09:35 33.03 33.04 33.03 33.04 2.3K
09:36 33.04 33.04 33.04 33.04 5.6K
09:37 33.04 33.04 33.04 33.04 1.5K
09:38 33.05 33.05 33.04 33.04 4.6K
09:40 33.03 33.03 33.03 33.03 1.9K
09:41 33.02 33.02 33.02 33.02 11.5K
09:42 33.00 33.00 33.00 33.00 0.3K
09:43 32.99 32.99 32.99 32.99 6.0K
09:46 32.99 32.99 32.99 32.99 2.8K
09:47 32.96 32.97 32.96 32.97 1.1K
09:49 32.94 32.94 32.94 32.94 2.0K
09:50 32.93 32.93 32.93 32.93 0.1K
09:51 32.94 32.94 32.94 32.94 2.6K
09:52 32.92 32.92 32.92 32.92 9.7K
09:53 32.92 32.92 32.92 32.91 0.4K
09:54 32.92 32.92 32.90 32.91 2.5K
09:55 32.92 32.92 32.92 32.92 4.1K
09:59 32.92 32.93 32.92 32.93 1.3K
10:01 32.90 32.92 32.90 32.92 1.2K
10:02 32.90 32.90 32.90 32.89 3.0K
10:03 32.89 32.89 32.89 32.89 2.6K
10:04 32.90 32.90 32.90 32.90 1.1K
10:07 32.87 32.87 32.87 32.87 2.5K
10:08 32.86 32.88 32.86 32.88 1.7K
10:09 32.89 32.91 32.89 32.91 1.7K
10:12 32.92 32.95 32.92 32.95 2.7K
10:13 32.94 32.94 32.94 32.94 2.6K
10:14 32.94 32.94 32.94 32.94 0.8K
10:15 32.95 32.95 32.95 32.95 2.8K
10:17 32.97 32.98 32.97 32.98 1.4K
10:18 32.98 32.98 32.98 32.98 0.3K
10:19 32.99 32.99 32.98 32.98 3.1K
10:22 32.97 32.97 32.97 32.97 1.0K
10:23 32.97 32.97 32.97 32.97 1.4K
10:24 32.96 32.96 32.96 32.96 1.4K
10:25 32.98 32.99 32.98 32.99 0.7K
10:28 32.97 32.97 32.97 32.97 0.5K
10:29 32.98 32.98 32.94 32.94 1.7K
10:30 32.95 32.97 32.95 32.97 3.5K
10:31 32.98 32.98 32.98 32.98 1.5K
10:32 32.96 32.96 32.96 32.96 1.3K
10:33 32.95 32.95 32.95 32.95 0.2K
10:34 32.96 32.96 32.96 32.96 0.4K
10:35 32.93 32.93 32.93 32.93 16.9K
10:37 32.95 32.95 32.95 32.95 0.5K
10:38 32.95 32.95 32.95 32.95 1.3K
10:40 32.91 32.91 32.91 32.91 2.6K
10:44 32.89 32.89 32.89 32.89 0.5K
10:45 32.90 32.93 32.90 32.93 1.2K
10:46 32.95 32.95 32.94 32.94 2.4K
10:47 32.94 32.94 32.94 32.94 2.0K
10:48 32.95 32.95 32.91 32.91 0.8K
10:49 32.89 32.91 32.89 32.91 1.0K
10:50 32.91 32.91 32.91 32.91 0.2K
10:51 32.91 32.91 32.91 32.91 1.5K
10:52 32.91 32.92 32.91 32.92 6.2K
10:53 32.94 32.94 32.94 32.94 3.6K
10:54 32.92 32.92 32.92 32.92 3.9K
10:56 32.94 32.94 32.94 32.94 1.1K
10:57 32.92 32.92 32.92 32.92 0.9K
10:58 32.92 32.92 32.92 32.92 3.4K
10:59 32.92 32.92 32.92 32.92 0.2K
11:00 32.92 32.92 32.92 32.92 0.1K
11:01 32.91 32.91 32.91 32.91 2.5K
11:02 32.93 32.93 32.93 32.93 0.9K
11:04 32.93 32.93 32.93 32.93 0.7K
11:05 32.94 32.94 32.94 32.94 1.2K
11:06 32.94 32.94 32.94 32.94 0.4K
11:07 32.97 32.98 32.97 32.97 1.2K
11:09 32.97 32.97 32.97 32.97 0.6K
11:10 32.98 32.98 32.98 32.98 0.3K
11:11 32.97 32.97 32.97 32.97 1.3K
11:13 32.98 32.98 32.97 32.97 0.6K
11:14 32.98 32.98 32.97 32.97 1.5K
11:16 32.98 32.98 32.98 32.98 1.4K
11:17 32.96 32.97 32.96 32.97 6.1K
11:18 32.96 32.96 32.96 32.95 0.7K
11:19 32.95 32.95 32.95 32.95 2.8K
11:20 32.95 32.96 32.95 32.96 1.1K
11:21 32.96 32.96 32.96 32.96 2.1K
11:23 32.94 32.94 32.94 32.94 0.5K
11:26 32.94 32.94 32.94 32.94 2.5K
11:27 32.93 32.93 32.93 32.93 2.4K
11:28 32.92 32.92 32.92 32.92 24.1K
11:30 32.93 32.93 32.93 32.92 0.6K
11:31 32.93 32.93 32.93 32.92 1.0K
11:32 32.92 32.92 32.92 32.92 3.9K
11:33 32.94 32.94 32.94 32.94 2.6K
11:35 32.91 32.91 32.91 32.91 0.3K
11:36 32.92 32.92 32.92 32.92 0.7K
11:37 32.92 32.92 32.92 32.92 0.1K
11:38 32.94 32.94 32.94 32.94 3.4K
11:39 32.95 32.95 32.95 32.95 0.3K
11:42 32.95 32.95 32.95 32.95 0.4K
11:43 32.95 32.95 32.95 32.95 2.4K
11:47 32.97 32.97 32.97 32.97 2.1K
11:51 32.98 32.98 32.97 32.97 1.3K
11:52 32.97 32.97 32.97 32.97 5.3K
11:53 32.97 32.97 32.97 32.97 1.0K
11:55 32.97 32.97 32.97 32.97 0.4K
11:57 32.97 32.97 32.97 32.97 0.4K
11:58 32.97 32.97 32.97 32.97 1.9K
12:04 33.00 33.02 33.00 33.02 7.7K
12:05 33.00 33.00 33.00 33.00 1.3K
12:06 33.00 33.00 33.00 32.99 0.5K
12:07 33.00 33.00 33.00 32.99 0.9K
12:08 32.99 32.99 32.99 32.99 1.1K
12:09 33.00 33.00 33.00 33.00 0.6K
12:10 33.00 33.00 33.00 33.00 0.7K
12:11 32.98 32.98 32.98 32.98 2.4K
12:12 32.99 32.99 32.99 32.99 2.7K
12:14 33.00 33.00 32.99 32.99 2.3K
12:17 32.98 32.98 32.98 32.98 100.6K
12:18 32.97 33.00 32.97 33.00 3.2K
12:20 32.99 32.99 32.99 32.99 1.5K
12:23 33.01 33.01 33.00 32.99 5.3K
12:25 33.00 33.00 33.00 32.99 2.3K
12:26 33.00 33.00 33.00 33.00 1.5K
12:28 32.99 32.99 32.98 32.98 2.1K
12:29 32.98 32.98 32.98 32.98 1.7K
12:30 32.99 32.99 32.98 32.98 3.5K
12:32 32.98 32.98 32.98 32.98 0.3K
12:33 32.97 32.99 32.97 32.99 4.0K
12:35 32.99 32.99 32.99 32.99 0.4K
12:36 33.01 33.01 32.99 32.99 0.8K
12:37 32.99 32.99 32.99 32.99 2.2K
12:38 32.97 32.97 32.97 32.97 0.7K
12:41 32.95 32.95 32.95 32.95 3.5K
12:42 32.95 32.95 32.95 32.95 1.3K
12:44 32.95 32.95 32.95 32.95 0.2K
12:45 32.95 32.97 32.95 32.97 1.6K
12:47 32.96 32.96 32.96 32.96 1.0K
12:48 32.96 32.96 32.96 32.96 0.4K
12:49 32.96 32.96 32.96 32.96 1.8K
12:52 32.95 32.95 32.95 32.95 2.0K
12:53 32.95 32.95 32.95 32.95 0.6K
12:54 32.95 32.95 32.95 32.95 2.8K
12:55 32.95 32.95 32.95 32.95 0.1K
12:56 32.93 32.93 32.93 32.93 1.7K
12:57 32.93 32.93 32.93 32.93 0.2K
12:58 32.92 32.93 32.92 32.93 4.1K
12:59 32.92 32.92 32.92 32.92 2.4K
13:00 32.94 32.94 32.94 32.94 1.5K
13:02 32.93 32.93 32.93 32.93 0.6K
13:03 32.92 32.92 32.92 32.92 1.1K
13:05 32.91 32.91 32.91 32.91 4.7K
13:08 32.93 32.93 32.93 32.93 0.8K
13:09 32.93 32.93 32.93 32.93 1.2K
13:11 32.94 32.94 32.94 32.94 0.3K
13:13 32.92 32.92 32.92 32.92 0.3K
13:15 32.91 32.92 32.91 32.92 1.1K
13:16 32.92 32.92 32.92 32.92 2.2K
13:17 32.92 32.92 32.92 32.92 4.8K
13:22 32.91 32.94 32.91 32.94 0.8K
13:24 32.94 32.94 32.94 32.94 0.3K
13:25 32.93 32.93 32.93 32.92 0.9K
13:26 32.93 32.93 32.93 32.92 1.3K
13:29 32.92 32.92 32.92 32.92 3.4K
13:30 32.92 32.92 32.92 32.92 3.7K
13:31 32.95 32.95 32.95 32.95 0.7K
13:32 32.94 32.94 32.94 32.94 0.4K
13:33 32.95 32.95 32.95 32.95 4.6K
13:36 32.92 32.92 32.92 32.92 0.6K
13:37 32.92 32.92 32.92 32.92 1.7K
13:38 32.93 32.93 32.93 32.92 0.5K
13:40 32.93 32.95 32.93 32.95 1.7K
13:41 32.94 32.94 32.94 32.94 1.0K
13:43 32.96 32.96 32.96 32.96 1.0K
13:44 32.95 32.95 32.95 32.95 0.3K
13:45 32.94 32.94 32.94 32.94 0.2K
13:46 32.94 32.94 32.94 32.94 1.8K
13:48 32.94 32.94 32.94 32.94 1.4K
13:52 32.96 32.96 32.96 32.96 0.4K
13:53 32.96 32.97 32.96 32.96 1.3K
13:54 32.95 32.95 32.95 32.95 4.6K
13:57 32.94 32.95 32.94 32.95 2.7K
14:00 32.94 32.94 32.94 32.94 0.1K
14:01 32.95 32.95 32.94 32.94 0.5K
14:02 32.95 32.95 32.95 32.95 1.4K
14:03 32.94 32.94 32.94 32.94 0.2K
14:04 32.93 32.93 32.93 32.93 0.7K
14:05 32.93 32.93 32.93 32.93 0.4K
14:06 32.93 32.94 32.93 32.93 4.2K
14:09 32.94 32.94 32.94 32.94 2.5K
14:13 32.93 32.94 32.93 32.93 3.0K
14:14 32.93 32.93 32.93 32.93 2.7K
14:16 32.94 32.94 32.94 32.94 0.2K
14:17 32.94 32.94 32.94 32.94 1.1K
14:22 32.92 32.95 32.92 32.95 5.3K
14:25 32.96 32.96 32.96 32.96 4.2K
14:26 32.96 32.97 32.96 32.97 1.1K
14:28 32.97 32.97 32.97 32.97 0.5K
14:32 32.99 32.99 32.99 32.99 1.1K
14:35 33.00 33.00 33.00 33.00 1.0K
14:36 33.00 33.00 33.00 33.00 2.5K
14:38 33.01 33.01 33.01 33.01 0.5K
14:39 33.01 33.01 33.01 33.01 1.9K
14:40 33.00 33.00 33.00 33.00 0.8K
14:41 33.00 33.00 33.00 33.00 1.8K
14:42 33.00 33.00 33.00 33.00 1.0K
14:43 33.00 33.00 33.00 33.00 3.1K
14:44 33.00 33.00 33.00 33.00 16.0K
14:46 33.00 33.00 33.00 32.99 3.9K
14:48 33.00 33.00 33.00 33.00 0.7K
14:50 32.98 32.98 32.98 32.98 1.5K
14:51 32.96 32.97 32.96 32.97 2.9K
14:52 32.96 32.96 32.96 32.96 0.3K
14:53 32.95 32.95 32.95 32.95 0.5K
14:54 32.96 32.96 32.96 32.96 0.6K
14:55 32.96 32.96 32.96 32.96 4.2K
14:56 32.96 32.96 32.96 32.96 65.3K
14:57 32.95 32.95 32.95 32.95 0.2K
14:58 32.94 32.96 32.94 32.96 4.5K
15:00 32.95 32.95 32.95 32.95 2.0K
15:02 32.96 32.96 32.96 32.96 0.5K
15:03 32.96 32.96 32.96 32.96 4.1K
15:04 32.96 32.97 32.95 32.97 6.3K
15:05 32.98 32.98 32.98 32.98 1.5K
15:06 32.98 32.98 32.98 32.98 0.3K
15:07 32.98 32.98 32.98 32.98 0.2K
15:08 32.98 32.98 32.98 32.98 3.9K
15:09 32.99 32.99 32.98 32.98 3.3K
15:11 32.98 32.98 32.98 32.98 0.8K
15:12 32.98 32.98 32.98 32.98 0.3K
15:13 32.98 32.98 32.98 32.98 0.6K
15:14 32.98 32.98 32.98 32.98 1.3K
15:18 32.99 32.99 32.99 32.99 0.5K
15:19 32.99 32.99 32.99 32.99 0.1K
15:20 33.00 33.00 33.00 32.99 1.8K
15:21 32.99 32.99 32.99 32.99 2.2K
15:22 32.98 32.98 32.98 32.98 0.5K
15:23 32.98 32.99 32.98 32.99 2.5K
15:26 32.99 32.99 32.98 32.98 1.3K
15:27 32.98 32.98 32.98 32.98 0.7K
15:29 32.99 32.99 32.99 32.99 0.9K
15:30 32.97 32.97 32.97 32.97 2.5K
15:33 32.99 32.99 32.99 32.99 0.4K
15:34 32.99 32.99 32.99 32.99 0.2K
15:35 32.99 32.99 32.98 32.98 1.0K
15:38 32.99 32.99 32.99 32.99 3.2K
15:39 32.98 32.98 32.98 32.98 0.2K
15:40 32.99 32.99 32.99 32.99 0.7K
15:42 32.99 32.99 32.99 32.99 1.0K
15:43 32.99 32.99 32.99 32.98 0.6K
15:45 32.99 32.99 32.99 32.99 0.4K
15:46 32.99 32.99 32.99 32.99 1.5K
15:47 33.01 33.02 33.01 33.02 2.8K
15:48 33.03 33.03 33.03 33.03 3.6K
15:49 33.02 33.02 33.02 33.02 0.1K
15:50 33.02 33.03 33.02 33.02 1.1K
15:51 33.01 33.01 33.01 33.01 1.3K
15:52 32.99 32.99 32.99 32.99 2.0K
15:53 32.99 32.99 32.99 32.99 1.0K
15:54 32.99 32.99 32.99 32.99 0.2K
15:56 33.02 33.02 33.02 33.02 8.3K
15:58 33.03 33.03 33.03 33.03 0.7K
15:59 33.02 33.02 33.01 33.01 3.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음