Stockscreener 앱 받기
24.91
0.14%
-0.035
Lha Risk Managed Income Etf 주식 (RMIF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $24.92 | $24.91 | $0.0008 | 3,567.0 | -0.14% |
| 2025-12-11 | $24.95 | $24.92 | $0.03 | 335.0 | +0.01% |
| 2025-12-10 | $24.95 | $24.95 | $0.00 | 55.00 | +0.31% |
| 2025-12-09 | $24.93 | $24.87 | $0.06 | 5,873.0 | -0.16% |
| 2025-12-08 | $24.93 | $24.87 | $0.0642 | 3,347.0 | -0.12% |
| 2025-12-05 | $24.97 | $24.94 | $0.033 | 4,245.0 | +0.02% |
| 2025-12-04 | $25.18 | $24.93 | $0.245 | 482.0 | +0.02% |
| 2025-12-03 | $24.94 | $24.93 | $0.01 | 277.0 | +0.12% |
| 2025-12-02 | $24.91 | $24.90 | $0.01 | 571.0 | +0.10% |
| 2025-12-01 | $24.89 | $24.85 | $0.0388 | 2,286.0 | -0.11% |
| 2025-11-28 | $24.94 | $24.87 | $0.07 | 5,639.0 | +0.05% |
| 2025-11-26 | $24.89 | $24.84 | $0.05 | 124.0 | -0.43% |
| 2025-11-25 | $25.00 | $24.91 | $0.0879 | 825.0 | +0.31% |
| 2025-11-24 | $24.92 | $24.87 | $0.0525 | 9,624.0 | +0.22% |
| 2025-11-21 | $24.89 | $24.82 | $0.07 | 2,230.0 | +0.19% |
| 2025-11-20 | $24.87 | $24.63 | $0.24 | 1,318.0 | -0.04% |
| 2025-11-19 | $24.84 | $24.80 | $0.0374 | 2,853.0 | +0.03% |
| 2025-11-18 | $24.82 | $24.82 | $0.00 | 102.0 | +0.02% |
| 2025-11-17 | $24.87 | $24.78 | $0.09 | 2,088.0 | -0.17% |
| 2025-11-14 | $24.86 | $24.86 | $0.00 | 102.0 | +0.03% |
Lha Risk Managed Income Etf 주식 (RMIF) 연도별 가격 이력
이 심층 분석에서는 Lha Risk Managed Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RMIF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lha Risk Managed Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lha Risk Managed Income Etf 주식 (RMIF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.18 | $24.85 | $0.33 | 24,605.0 | +0.05% |
| 2025-11 | $25.00 | $24.63 | $0.3679 | 51,011.0 | -0.07% |
| 2025-10 | $25.11 | $24.77 | $0.339 | 156,574.0 | -0.28% |
| 2025-09 | $25.14 | $24.90 | $0.245 | 83,786.0 | +0.12% |
| 2025-08 | $25.09 | $24.61 | $0.48 | 62,087.0 | +0.47% |
| 2025-07 | $25.03 | $24.81 | $0.22 | 78,392.0 | -0.27% |
| 2025-06 | $24.92 | $24.52 | $0.403 | 40,084.0 | +0.70% |
| 2025-05 | $24.80 | $24.57 | $0.2252 | 53,110.0 | +0.65% |
| 2025-04 | $24.96 | $23.57 | $1.39 | 67,198.0 | -1.35% |
| 2025-03 | $25.23 | $24.88 | $0.35 | 45,841.0 | -1.23% |
| 2025-02 | $25.38 | $25.20 | $0.183 | 22,572.0 | -0.27% |
| 2025-01 | $25.36 | $25.12 | $0.24 | 98,589.0 | +0.60% |
Lha Risk Managed Income Etf 주식 (RMIF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.43 | $25.22 | $0.2099 | 138,359.0 | -0.08% |
| 2024-11 | $25.46 | $25.15 | $0.31 | 54,110.0 | +0.70% |
| 2024-10 | $25.46 | $25.16 | $0.30 | 55,177.0 | -0.51% |
| 2024-09 | $25.44 | $25.16 | $0.285 | 55,680.0 | +0.44% |
| 2024-08 | $25.32 | $24.66 | $0.665 | 26,443.0 | +0.37% |
| 2024-07 | $25.30 | $25.00 | $0.299 | 131,646.0 | +0.46% |
| 2024-06 | $25.21 | $24.96 | $0.2495 | 37,479.0 | -0.24% |
| 2024-05 | $25.24 | $24.98 | $0.2589 | 67,089.0 | +0.36% |
| 2024-04 | $25.19 | $24.29 | $0.90 | 65,839.0 | -0.82% |
| 2024-03 | $25.33 | $25.05 | $0.28 | 18,688.0 | +0.22% |
| 2024-02 | $25.24 | $24.99 | $0.25 | 27,741.0 | +0.22% |
| 2024-01 | $25.18 | $24.94 | $0.2397 | 22,553.0 | -0.15% |
Lha Risk Managed Income Etf 주식 (RMIF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.16 | $24.76 | $0.405 | 35,168.0 | +0.73% |
| 2023-11 | $25.02 | $24.83 | $0.1892 | 15,165.0 | +0.35% |
| 2023-10 | $25.07 | $24.79 | $0.28 | 38,395.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):