Stockscreener 앱 받기
40.24
0.20%
0.08
Lha Market State Tactical Q Etf 주식 (MSTQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $40.24 | $40.18 | $0.06 | 615.0 | +0.05% |
| 2026-05-28 | $40.16 | $40.03 | $0.13 | 1,372.0 | +0.98% |
| 2026-05-27 | $39.86 | $39.75 | $0.11 | 1,597.0 | -0.09% |
| 2026-05-26 | $39.81 | $39.74 | $0.0655 | 1,098.0 | +1.71% |
| 2026-05-22 | $39.14 | $39.09 | $0.0454 | 121.0 | +0.41% |
| 2026-05-21 | $39.14 | $38.85 | $0.29 | 4,332.0 | -0.08% |
| 2026-05-20 | $39.04 | $39.01 | $0.0339 | 995.0 | +1.32% |
| 2026-05-19 | $38.60 | $38.50 | $0.1007 | 1,350.0 | -0.65% |
| 2026-05-18 | $38.75 | $38.61 | $0.1404 | 1,480.0 | -0.66% |
| 2026-05-15 | $39.18 | $38.97 | $0.21 | 625.0 | -1.41% |
| 2026-05-14 | $39.64 | $39.49 | $0.15 | 4,804.0 | +0.69% |
| 2026-05-13 | $39.39 | $39.29 | $0.0967 | 217.0 | +0.97% |
| 2026-05-12 | $38.91 | $38.56 | $0.3543 | 1,522.0 | -0.80% |
| 2026-05-11 | $39.23 | $39.12 | $0.1088 | 347.0 | +0.30% |
| 2026-05-08 | $39.11 | $39.11 | $0.00 | 56.00 | +2.13% |
| 2026-05-07 | $38.43 | $38.16 | $0.27 | 531.0 | -0.11% |
| 2026-05-06 | $38.35 | $38.34 | $0.0111 | 767.0 | +1.92% |
| 2026-05-05 | $37.62 | $37.60 | $0.0169 | 460.0 | +1.19% |
| 2026-05-04 | $37.25 | $37.17 | $0.0761 | 709.0 | -0.23% |
| 2026-05-01 | $37.35 | $37.23 | $0.12 | 892.0 | +0.84% |
| 2026-04-30 | $37.00 | $36.95 | $0.0499 | 384.0 | +0.96% |
| 2026-04-29 | $36.60 | $36.60 | $0.00 | 167.0 | +0.38% |
Lha Market State Tactical Q Etf 주식 (MSTQ) 연도별 가격 이력
이 심층 분석에서는 Lha Market State Tactical Q Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSTQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lha Market State Tactical Q Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lha Market State Tactical Q Etf 주식 (MSTQ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $40.24 | $37.17 | $3.07 | 23,890.0 | +8.74% |
| 2026-04 | $39.00 | $32.72 | $6.28 | 31,123.0 | +13.52% |
| 2026-03 | $34.30 | $31.79 | $2.51 | 29,955.0 | -4.26% |
| 2026-02 | $34.90 | $33.51 | $1.40 | 35,301.0 | -1.82% |
| 2026-01 | $35.84 | $34.02 | $1.81 | 148,338.0 | +0.32% |
Lha Market State Tactical Q Etf 주식 (MSTQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.22 | $34.85 | $5.37 | 73,331.0 | -11.82% |
| 2025-11 | $41.02 | $37.95 | $3.07 | 69,151.0 | -3.42% |
| 2025-10 | $41.37 | $38.24 | $3.13 | 78,871.0 | +5.19% |
| 2025-09 | $39.15 | $36.87 | $2.28 | 125,158.0 | +5.04% |
| 2025-08 | $37.53 | $36.17 | $1.36 | 27,042.0 | +0.31% |
| 2025-07 | $37.16 | $35.74 | $1.42 | 27,177.0 | +2.16% |
| 2025-06 | $36.14 | $34.59 | $1.56 | 36,400.0 | +4.79% |
| 2025-05 | $34.62 | $32.12 | $2.50 | 51,999.0 | +7.66% |
| 2025-04 | $32.04 | $29.14 | $2.89 | 26,613.0 | +7.02% |
| 2025-03 | $32.48 | $29.76 | $2.72 | 27,047.0 | -7.95% |
| 2025-02 | $34.16 | $32.07 | $2.09 | 26,454.0 | -2.22% |
| 2025-01 | $33.92 | $32.10 | $1.82 | 35,875.0 | +2.07% |
Lha Market State Tactical Q Etf 주식 (MSTQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.71 | $34.00 | $1.71 | 55,331.0 | +1.32% |
| 2024-11 | $34.11 | $32.52 | $1.59 | 97,545.0 | +3.67% |
| 2024-10 | $33.63 | $32.43 | $1.20 | 41,569.0 | -1.57% |
| 2024-09 | $33.19 | $30.72 | $2.47 | 18,122.0 | +1.62% |
| 2024-08 | $32.99 | $30.69 | $2.30 | 91,050.0 | +0.95% |
| 2024-07 | $34.18 | $31.35 | $2.83 | 67,553.0 | -0.92% |
| 2024-06 | $33.02 | $30.51 | $2.51 | 24,363.0 | +6.74% |
| 2024-05 | $31.06 | $28.76 | $2.31 | 19,037.0 | +5.23% |
| 2024-04 | $30.71 | $28.75 | $1.96 | 48,004.0 | -5.39% |
| 2024-03 | $30.76 | $29.89 | $0.867 | 67,385.0 | +1.13% |
| 2024-02 | $30.28 | $28.99 | $1.29 | 16,188.0 | +5.14% |
| 2024-01 | $29.59 | $27.28 | $2.31 | 20,377.0 | +1.96% |
0.13%
자본화:
|
볼륨(24시간):