Stockscreener 앱 받기
57.84
0.37%
0.2141
시간 외 거래:
57.85
0.0109
+0.02%
Hcm Defender 500 Index Etf 주식 (LGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $57.85 | $57.50 | $0.3543 | 15,252.0 | +0.37% |
| 2025-08-26 | $57.62 | $57.19 | $0.435 | 31,152.0 | +0.63% |
| 2025-08-25 | $57.60 | $57.25 | $0.35 | 18,094.0 | -0.50% |
| 2025-08-22 | $57.70 | $56.82 | $0.8808 | 15,405.0 | +2.05% |
| 2025-08-21 | $56.71 | $56.20 | $0.504 | 21,524.0 | -0.59% |
| 2025-08-20 | $56.88 | $56.18 | $0.7031 | 28,631.0 | -0.35% |
| 2025-08-19 | $57.46 | $56.80 | $0.66 | 30,373.0 | -0.89% |
| 2025-08-18 | $57.51 | $57.35 | $0.1575 | 23,215.0 | -0.10% |
| 2025-08-15 | $57.83 | $57.44 | $0.386 | 13,225.0 | -0.40% |
| 2025-08-14 | $57.74 | $57.35 | $0.39 | 35,574.0 | +0.15% |
| 2025-08-13 | $57.76 | $57.40 | $0.36 | 23,282.0 | +0.43% |
| 2025-08-12 | $57.40 | $56.95 | $0.4474 | 19,115.0 | +1.62% |
| 2025-08-11 | $56.93 | $56.48 | $0.4498 | 27,848.0 | -0.44% |
| 2025-08-08 | $56.80 | $56.41 | $0.3869 | 8,396.0 | +0.94% |
| 2025-08-07 | $56.66 | $55.80 | $0.86 | 18,871.0 | +0.02% |
| 2025-08-06 | $56.28 | $55.59 | $0.6884 | 22,607.0 | +0.99% |
| 2025-08-05 | $56.12 | $55.51 | $0.61 | 19,156.0 | -0.70% |
| 2025-08-04 | $56.03 | $55.25 | $0.78 | 25,699.0 | +2.19% |
| 2025-08-01 | $55.32 | $54.63 | $0.69 | 69,827.0 | -2.37% |
| 2025-07-31 | $57.06 | $56.16 | $0.90 | 51,973.0 | -0.34% |
| 2025-07-30 | $56.65 | $56.06 | $0.5899 | 22,182.0 | -0.16% |
| 2025-07-29 | $56.83 | $56.44 | $0.3851 | 18,077.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $57.85 | $54.63 | $3.22 | 482,498.0 | +2.99% |
| 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% |
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% |
0.30%
0.24%
자본화:
|
볼륨(24시간):