Stockscreener 앱 받기
71.06
2.05%
1.43
Hcm Defender 100 Index Etf 주식 (QQH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $71.43 | $69.71 | $1.72 | 13,841.0 | +2.05% |
| 2025-08-21 | $70.20 | $69.24 | $0.96 | 22,144.0 | -0.69% |
| 2025-08-20 | $70.54 | $69.07 | $1.47 | 17,847.0 | -0.91% |
| 2025-08-19 | $72.11 | $70.60 | $1.51 | 24,027.0 | -1.98% |
| 2025-08-18 | $72.31 | $71.93 | $0.38 | 17,405.0 | -0.15% |
| 2025-08-15 | $72.62 | $72.12 | $0.502 | 12,152.0 | -0.67% |
| 2025-08-14 | $73.04 | $72.21 | $0.8304 | 28,004.0 | -0.01% |
| 2025-08-13 | $73.35 | $72.60 | $0.7475 | 16,431.0 | -0.16% |
| 2025-08-12 | $72.92 | $71.96 | $0.96 | 24,396.0 | +1.77% |
| 2025-08-11 | $72.23 | $71.44 | $0.7879 | 29,093.0 | -0.21% |
| 2025-08-08 | $71.83 | $71.06 | $0.775 | 6,491.0 | +1.50% |
| 2025-08-07 | $71.28 | $70.12 | $1.16 | 11,849.0 | +0.51% |
| 2025-08-06 | $70.46 | $69.16 | $1.30 | 15,346.0 | +1.88% |
| 2025-08-05 | $69.92 | $69.07 | $0.8478 | 14,673.0 | -0.99% |
| 2025-08-04 | $69.77 | $69.12 | $0.6518 | 34,548.0 | +2.55% |
| 2025-08-01 | $68.84 | $67.78 | $1.06 | 70,045.0 | -2.79% |
| 2025-07-31 | $71.56 | $69.89 | $1.67 | 41,339.0 | -0.36% |
| 2025-07-30 | $70.53 | $69.81 | $0.72 | 16,409.0 | +0.16% |
| 2025-07-29 | $70.92 | $70.13 | $0.79 | 31,344.0 | -0.34% |
| 2025-07-28 | $70.39 | $70.15 | $0.24 | 17,938.0 | +0.50% |
| 2025-07-25 | $70.22 | $69.88 | $0.34 | 42,227.0 | +0.40% |
Hcm Defender 100 Index Etf 주식 (QQH) 연도별 가격 이력
이 심층 분석에서는 Hcm Defender 100 Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QQH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hcm Defender 100 Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hcm Defender 100 Index Etf 주식 (QQH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $73.35 | $67.78 | $5.57 | 372,133.0 | +1.53% |
| 2025-07 | $71.56 | $66.42 | $5.14 | 527,371.0 | +3.52% |
| 2025-06 | $67.72 | $61.99 | $5.73 | 616,233.0 | +8.59% |
| 2025-05 | $63.40 | $56.05 | $7.35 | 620,067.0 | +10.59% |
| 2025-04 | $59.49 | $53.37 | $6.12 | 615,105.0 | -3.73% |
| 2025-03 | $64.13 | $57.44 | $6.69 | 808,709.0 | -8.01% |
| 2025-02 | $69.01 | $61.35 | $7.66 | 611,130.0 | -4.84% |
| 2025-01 | $69.76 | $64.61 | $5.15 | 583,091.0 | -0.34% |
Hcm Defender 100 Index Etf 주식 (QQH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $72.02 | $66.77 | $5.25 | 590,368.0 | +2.58% |
| 2024-11 | $67.33 | $61.82 | $5.51 | 468,942.0 | +7.07% |
| 2024-10 | $65.00 | $61.20 | $3.80 | 428,300.0 | -1.81% |
| 2024-09 | $63.74 | $57.38 | $6.36 | 506,468.0 | +4.92% |
| 2024-08 | $61.93 | $54.08 | $7.85 | 501,362.0 | -1.92% |
| 2024-07 | $66.33 | $59.77 | $6.56 | 685,737.0 | -0.41% |
| 2024-06 | $63.85 | $56.02 | $7.83 | 475,795.0 | +9.04% |
| 2024-05 | $57.90 | $51.26 | $6.64 | 459,320.0 | +9.05% |
| 2024-04 | $55.41 | $51.17 | $4.24 | 456,153.0 | -5.76% |
| 2024-03 | $55.81 | $53.00 | $2.81 | 611,544.0 | +1.31% |
| 2024-02 | $54.27 | $50.46 | $3.80 | 621,665.0 | +7.34% |
| 2024-01 | $52.66 | $48.21 | $4.45 | 518,373.0 | +0.42% |
Hcm Defender 100 Index Etf 주식 (QQH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.76 | $46.68 | $4.08 | 785,667.0 | +5.35% |
| 2023-11 | $48.61 | $43.94 | $4.67 | 718,548.0 | +8.68% |
| 2023-10 | $47.47 | $43.29 | $4.18 | 765,710.0 | -2.12% |
| 2023-09 | $48.85 | $43.79 | $5.06 | 513,513.0 | -7.39% |
| 2023-08 | $49.43 | $44.36 | $5.07 | 723,383.0 | -2.00% |
| 2023-07 | $50.16 | $46.22 | $3.94 | 605,551.0 | +4.66% |
| 2023-06 | $47.96 | $43.08 | $4.88 | 604,231.0 | +8.65% |
| 2023-05 | $44.15 | $38.60 | $5.55 | 485,697.0 | +9.56% |
| 2023-04 | $39.68 | $37.89 | $1.79 | 361,631.0 | +0.78% |
| 2023-03 | $39.40 | $36.53 | $2.87 | 352,874.0 | +0.00% |
1.41%
자본화:
|
볼륨(24시간):