Stockscreener 앱 받기
66.39
0.88%
0.5786
Hcm Defender 500 Index Etf 주식 (LGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $66.44 | $65.92 | $0.525 | 15,675.0 | +0.88% |
| 2026-10-26 | $66.07 | $65.76 | $0.3058 | 19,650.0 | +0.93% |
| 2026-10-23 | $65.86 | $65.14 | $0.714 | 10,534.0 | -0.72% |
| 2026-10-22 | $65.97 | $65.40 | $0.572 | 15,536.0 | -1.79% |
| 2026-10-21 | $66.98 | $66.28 | $0.70 | 19,223.0 | +0.88% |
| 2026-10-20 | $66.59 | $66.30 | $0.2881 | 9,795.0 | +0.22% |
| 2026-10-19 | $66.51 | $66.15 | $0.3557 | 13,270.0 | +0.64% |
| 2026-10-16 | $66.69 | $65.53 | $1.15 | 38,605.0 | -1.48% |
| 2026-10-15 | $66.78 | $66.22 | $0.56 | 22,433.0 | +0.45% |
| 2026-10-14 | $67.00 | $66.28 | $0.716 | 16,859.0 | -1.63% |
| 2026-10-13 | $67.61 | $67.44 | $0.1651 | 7,874.0 | -0.02% |
| 2026-10-12 | $67.97 | $67.45 | $0.5199 | 8,134.0 | -0.05% |
| 2026-10-09 | $67.68 | $67.21 | $0.47 | 20,087.0 | +0.82% |
| 2026-10-08 | $67.34 | $66.88 | $0.4601 | 28,869.0 | -0.72% |
| 2026-10-07 | $67.55 | $67.09 | $0.46 | 14,596.0 | -0.26% |
| 2026-10-06 | $67.94 | $67.45 | $0.49 | 7,991.0 | +0.87% |
| 2026-10-05 | $67.35 | $66.23 | $1.12 | 11,936.0 | +0.88% |
| 2026-10-02 | $66.77 | $66.41 | $0.3601 | 18,268.0 | +1.00% |
| 2026-10-01 | $65.95 | $65.34 | $0.6101 | 60,008.0 | +0.22% |
| 2026-09-30 | $66.45 | $65.71 | $0.7397 | 94,868.0 | -0.26% |
| 2026-09-29 | $66.16 | $65.70 | $0.4577 | 18,001.0 | -0.28% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $67.97 | $65.14 | $2.83 | 359,343.0 | +1.04% |
| 2026-09 | $67.27 | $64.01 | $3.26 | 483,721.0 | -0.33% |
| 2026-08 | $67.59 | $63.99 | $3.60 | 455,946.0 | +3.24% |
| 2026-07 | $65.12 | $61.73 | $3.39 | 581,320.0 | +0.16% |
| 2026-06 | $65.63 | $61.17 | $4.46 | 570,062.0 | -2.16% |
| 2026-05 | $65.37 | $60.51 | $4.86 | 447,998.0 | +7.24% |
| 2026-04 | $60.78 | $56.81 | $3.97 | 530,860.0 | +6.69% |
| 2026-03 | $61.81 | $56.12 | $5.70 | 806,328.0 | -7.47% |
| 2026-02 | $63.34 | $60.39 | $2.95 | 649,029.0 | -1.83% |
| 2026-01 | $63.53 | $60.87 | $2.66 | 530,154.0 | +1.19% |
Hcm Defender 500 Index Etf 주식 (LGH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.14 | $60.39 | $2.75 | 564,627.0 | +0.47% |
| 2025-11 | $62.95 | $58.41 | $4.54 | 647,395.0 | -0.36% |
| 2025-10 | $63.42 | $58.73 | $4.69 | 454,329.0 | +3.63% |
| 2025-09 | $60.61 | $56.27 | $4.34 | 994,789.0 | +5.05% |
| 2025-08 | $58.12 | $54.63 | $3.49 | 535,231.0 | +2.37% |
| 2025-07 | $57.06 | $54.10 | $2.96 | 486,828.0 | +3.16% |
| 2025-06 | $54.48 | $50.51 | $3.97 | 691,571.0 | +7.10% |
| 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% |
0.59%
0.18%
자본화:
|
볼륨(24시간):