Stockscreener 앱 받기
51.20
0.73%
0.37
시간 외 거래:
51.20
Hcm Defender 500 Index Etf 주식 (LGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $51.20 | $50.51 | $0.69 | 20,425.0 | +0.73% |
| 2025-05-30 | $50.88 | $50.11 | $0.77 | 29,682.0 | -0.18% |
| 2025-05-29 | $51.29 | $50.58 | $0.71 | 28,610.0 | +0.57% |
| 2025-05-28 | $50.95 | $50.62 | $0.3351 | 16,071.0 | -0.65% |
| 2025-05-27 | $50.98 | $50.25 | $0.73 | 18,010.0 | +2.74% |
| 2025-05-23 | $49.89 | $49.10 | $0.79 | 49,149.0 | -0.92% |
| 2025-05-22 | $50.43 | $50.04 | $0.39 | 54,355.0 | -0.14% |
| 2025-05-21 | $51.19 | $49.98 | $1.21 | 13,747.0 | -2.18% |
| 2025-05-20 | $51.36 | $50.99 | $0.3616 | 14,262.0 | -0.58% |
| 2025-05-19 | $51.57 | $50.70 | $0.87 | 28,814.0 | +0.16% |
| 2025-05-16 | $51.47 | $50.91 | $0.5599 | 45,593.0 | +1.12% |
| 2025-05-15 | $51.07 | $50.43 | $0.64 | 19,312.0 | +0.43% |
| 2025-05-14 | $50.79 | $50.49 | $0.3045 | 27,004.0 | +0.13% |
| 2025-05-13 | $50.85 | $50.23 | $0.6157 | 180,844.0 | +1.09% |
| 2025-05-12 | $50.08 | $49.44 | $0.643 | 76,321.0 | +4.51% |
| 2025-05-09 | $48.33 | $47.76 | $0.57 | 69,518.0 | -0.40% |
| 2025-05-08 | $48.56 | $47.89 | $0.67 | 19,521.0 | +0.69% |
| 2025-05-07 | $47.95 | $47.45 | $0.4989 | 15,634.0 | +0.44% |
| 2025-05-06 | $47.80 | $47.54 | $0.2563 | 25,967.0 | -0.79% |
| 2025-05-05 | $48.24 | $47.90 | $0.34 | 12,447.0 | -0.72% |
Hcm Defender 500 Index Etf 주식 (LGH) 연도별 가격 이력
이 심층 분석에서는 Hcm Defender 500 Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LGH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hcm Defender 500 Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hcm Defender 500 Index Etf 주식 (LGH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $51.20 | $50.51 | $0.69 | 40,847.0 | +0.73% |
| 2025-05 | $51.57 | $47.45 | $4.12 | 793,995.0 | +7.33% |
| 2025-04 | $48.85 | $44.26 | $4.59 | 732,951.0 | -1.93% |
| 2025-03 | $51.42 | $47.69 | $3.73 | 733,381.0 | -6.74% |
| 2025-02 | $54.27 | $50.46 | $3.81 | 636,387.0 | -2.25% |
| 2025-01 | $54.09 | $51.20 | $2.89 | 706,385.0 | +1.73% |
Hcm Defender 500 Index Etf 주식 (LGH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.01 | $51.68 | $3.33 | 567,653.0 | -3.07% |
| 2024-11 | $54.18 | $49.98 | $4.20 | 607,509.0 | +7.95% |
| 2024-10 | $52.10 | $49.68 | $2.42 | 453,529.0 | -1.36% |
| 2024-09 | $50.86 | $47.09 | $3.77 | 481,573.0 | +2.48% |
| 2024-08 | $49.63 | $44.13 | $5.50 | 458,370.0 | -0.69% |
| 2024-07 | $52.02 | $48.26 | $3.76 | 539,590.0 | +0.86% |
| 2024-06 | $50.23 | $46.50 | $3.73 | 476,321.0 | +5.30% |
| 2024-05 | $47.56 | $43.72 | $3.84 | 631,305.0 | +6.85% |
| 2024-04 | $46.58 | $43.63 | $2.95 | 479,153.0 | -5.53% |
| 2024-03 | $46.65 | $44.16 | $2.49 | 523,724.0 | +4.21% |
| 2024-02 | $44.88 | $41.77 | $3.11 | 680,175.0 | +7.08% |
| 2024-01 | $42.69 | $40.15 | $2.54 | 518,641.0 | +1.33% |
Hcm Defender 500 Index Etf 주식 (LGH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.45 | $38.84 | $2.61 | 358,771.0 | +5.13% |
| 2023-11 | $39.29 | $35.90 | $3.39 | 476,808.0 | +9.03% |
| 2023-10 | $38.22 | $35.56 | $2.66 | 506,821.0 | -3.92% |
| 2023-09 | $40.40 | $36.82 | $3.58 | 442,090.0 | -6.74% |
| 2023-08 | $40.95 | $37.95 | $3.00 | 633,775.0 | -2.29% |
| 2023-07 | $41.21 | $38.57 | $2.64 | 514,291.0 | +4.19% |
| 2023-06 | $39.42 | $36.14 | $3.28 | 601,842.0 | +8.67% |
| 2023-05 | $36.74 | $34.62 | $2.12 | 449,698.0 | +1.23% |
| 2023-04 | $35.78 | $34.58 | $1.20 | 310,708.0 | +1.91% |
| 2023-03 | $35.11 | $33.16 | $1.95 | 244,288.0 | +0.00% |
0.16%
0.13%
자본화:
|
볼륨(24시간):