Stockscreener 앱 받기
66.51
1.00%
0.6596
시간 외 거래:
66.52
0.0088
+0.01%
Hcm Defender 500 Index Etf 주식 (LGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $66.77 | $66.41 | $0.3601 | 18,268.0 | +1.00% |
| 2026-10-01 | $65.95 | $65.34 | $0.6101 | 60,007.0 | +0.22% |
| 2026-09-30 | $66.45 | $65.71 | $0.7397 | 94,867.0 | -0.26% |
| 2026-09-29 | $66.16 | $65.70 | $0.4577 | 18,000.0 | -0.28% |
| 2026-09-28 | $66.54 | $66.04 | $0.4959 | 16,822.0 | -1.10% |
| 2026-09-25 | $66.81 | $66.20 | $0.61 | 28,467.0 | +0.69% |
| 2026-09-24 | $66.43 | $65.83 | $0.6022 | 19,550.0 | +0.07% |
| 2026-09-23 | $66.65 | $66.18 | $0.4699 | 9,788.0 | -1.24% |
| 2026-09-22 | $67.27 | $67.01 | $0.26 | 27,551.0 | +0.02% |
| 2026-09-21 | $67.18 | $66.01 | $1.17 | 6,732.0 | +2.22% |
| 2026-09-18 | $65.66 | $65.34 | $0.3226 | 4,855.0 | +0.05% |
| 2026-09-17 | $65.64 | $65.37 | $0.265 | 12,312.0 | +1.75% |
| 2026-09-16 | $65.35 | $64.01 | $1.34 | 24,979.0 | -0.55% |
| 2026-09-15 | $64.93 | $64.81 | $0.125 | 9,746.0 | -0.69% |
| 2026-09-14 | $65.61 | $65.03 | $0.58 | 17,414.0 | -0.67% |
| 2026-09-11 | $65.95 | $65.49 | $0.4599 | 17,706.0 | +1.18% |
| 2026-09-10 | $65.22 | $64.84 | $0.38 | 33,599.0 | -0.75% |
| 2026-09-09 | $65.76 | $65.36 | $0.40 | 55,319.0 | -0.53% |
| 2026-09-08 | $66.33 | $65.82 | $0.5129 | 17,175.0 | -0.95% |
| 2026-09-04 | $66.84 | $66.31 | $0.53 | 20,777.0 | -0.54% |
| 2026-09-03 | $66.92 | $66.08 | $0.8399 | 15,397.0 | +1.53% |
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 | $66.77 | $65.34 | $1.43 | 96,543.0 | +1.22% |
| 2026-09 | $67.27 | $64.01 | $3.26 | 483,716.0 | -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% |
1.04%
자본화:
|
볼륨(24시간):