Stockscreener 앱 받기
55.28
1.20%
0.655
Hcm Defender 500 Index Etf 주식 (LGH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $55.34 | $55.01 | $0.3301 | 13,877.0 | +1.20% |
| 2025-07-02 | $54.65 | $54.23 | $0.42 | 26,080.0 | +0.64% |
| 2025-07-01 | $54.44 | $54.10 | $0.3399 | 77,669.0 | -0.28% |
| 2025-06-30 | $54.48 | $54.14 | $0.34 | 35,027.0 | +0.63% |
| 2025-06-27 | $54.17 | $53.55 | $0.6184 | 33,640.0 | +0.82% |
| 2025-06-26 | $53.70 | $53.30 | $0.40 | 34,545.0 | +1.06% |
| 2025-06-25 | $53.26 | $52.93 | $0.33 | 30,076.0 | +0.09% |
| 2025-06-24 | $53.15 | $52.67 | $0.48 | 80,644.0 | +1.63% |
| 2025-06-23 | $52.23 | $51.38 | $0.855 | 56,734.0 | +1.22% |
| 2025-06-20 | $52.10 | $51.40 | $0.70 | 74,662.0 | -0.31% |
| 2025-06-18 | $52.19 | $51.68 | $0.51 | 19,440.0 | -0.04% |
| 2025-06-17 | $52.23 | $51.71 | $0.5199 | 33,155.0 | -1.15% |
| 2025-06-16 | $52.57 | $51.98 | $0.587 | 32,374.0 | +1.34% |
| 2025-06-13 | $52.26 | $51.54 | $0.72 | 21,943.0 | -1.54% |
| 2025-06-12 | $52.50 | $52.01 | $0.4899 | 13,988.0 | +0.42% |
| 2025-06-11 | $52.66 | $52.06 | $0.605 | 25,544.0 | -0.40% |
| 2025-06-10 | $52.46 | $52.02 | $0.44 | 41,137.0 | +0.85% |
| 2025-06-09 | $52.20 | $51.95 | $0.2499 | 52,511.0 | +0.10% |
| 2025-06-06 | $52.15 | $51.80 | $0.35 | 15,187.0 | +1.42% |
| 2025-06-05 | $51.96 | $51.02 | $0.9385 | 26,169.0 | -0.77% |
| 2025-06-04 | $51.82 | $51.47 | $0.35 | 30,700.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $55.34 | $54.10 | $1.24 | 131,503.0 | +1.55% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):