Hot Features
프리미엄
Logan Capital Broad Innovative Growth ETF (LCLG)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6644 | 3.17270905968 | 52.4599 | 54.13 | 52.4599 | 58 | 53.4062226 | SP |
| 4 | 4.4392 | 8.93467055516 | 49.6851 | 54.13 | 48.77 | 492 | 51.90676035 | SP |
| 12 | 8.2543 | 17.9949858295 | 45.87 | 54.13 | 44.68 | 463 | 49.71142741 | SP |
| 26 | 8.8443 | 19.5324646643 | 45.28 | 54.13 | 43.5029 | 491 | 47.78491612 | SP |
| 52 | 16.4143 | 43.5277114824 | 37.71 | 54.13 | 37.546 | 602 | 44.37928838 | SP |
| 156 | 20.5643 | 61.2762216925 | 33.56 | 54.13 | 27.29 | 696 | 36.79722112 | SP |
| 260 | 20.5643 | 61.2762216925 | 33.56 | 54.13 | 27.29 | 696 | 36.79722112 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 54.1243 | 0.13 | 0.24 | 54.13 | 54.13 | 54.1243 | 17 |
| 1732577400 | 53.9954 | 0.36 | 0.67 | 54.13 | 54.13 | 53.94 | 121 |
| 1732318200 | 53.6352 | 0.74 | 1.39 | 53.6352 | 53.6352 | 53.6352 | 51 |
| 1732231800 | 52.8999 | 0.44 | 0.84 | 52.8999 | 52.8999 | 52.8999 | 10 |
| 1732145400 | 52.4599 | 0.29 | 0.55 | 52.4599 | 52.4599 | 52.4599 | 95 |
| 1732059000 | 52.1723 | 0.34 | 0.66 | 52.2 | 52.2 | 52.1723 | 20 |
| 1731972600 | 51.83 | 0.31 | 0.60 | 51.8 | 51.83 | 51.8 | 213 |
| 1731713400 | 51.52 | -0.89 | -1.71 | 51.52 | 51.52 | 51.52 | 165 |
| 1731627000 | 52.4141 | -0.36 | -0.69 | 52.51 | 52.51 | 52.4141 | 80 |
| 1731540600 | 52.7768 | -0.24 | -0.46 | 53.04 | 53.04 | 52.7768 | 289 |
| 1731454200 | 53.0188 | -0.06 | -0.11 | 52.94 | 53.07 | 52.93 | 4837 |
| 1731367800 | 53.0751 | 0.11 | 0.21 | 53.16 | 53.16 | 53.0751 | 1238 |
| 1731108600 | 52.9651 | 0.37 | 0.70 | 52.57 | 52.9651 | 52.57 | 6 |
| 1731022200 | 52.5979 | 1.31 | 2.56 | 52.01 | 52.5979 | 52.01 | 2092 |
| 1730935800 | 51.2874 | 1.58 | 3.17 | 51.2874 | 51.2874 | 51.2874 | 18 |
| 1730849400 | 49.7113 | 0.66 | 1.34 | 49.7113 | 49.7113 | 49.7113 | 22 |
| 1730763000 | 49.0522 | -0.05 | -0.10 | 49.08 | 49.09 | 49.0522 | 2100 |
| 1730500200 | 49.1001 | 0.33 | 0.68 | 49.1001 | 49.1001 | 49.1001 | 1 |
| 1730413800 | 48.77 | -0.92 | -1.84 | 48.93 | 48.93 | 48.77 | 475 |
| 1730327400 | 49.6851 | -0.05 | -0.11 | 49.6851 | 49.6851 | 49.6851 | 0 |
| 1730241000 | 49.7395 | 0.43 | 0.87 | 49.7395 | 49.7395 | 49.7395 | 74 |
| 1730154600 | 49.3098 | 0.3 | 0.62 | 49.3098 | 49.3098 | 49.3098 | 83 |
| 1729895400 | 49.0072 | 0.11 | 0.23 | 49.0072 | 49.0072 | 49.0072 | 0 |
| 1729809000 | 48.8929 | 0.04 | 0.07 | 48.91 | 48.91 | 48.8929 | 6 |
| 1729722600 | 48.857 | -0.57 | -1.15 | 49.19 | 49.3438 | 48.857 | 236 |
| 1729636200 | 49.4269 | -0.27 | -0.54 | 49.41 | 49.4269 | 49.41 | 4 |
| 1729549800 | 49.6936 | -0.15 | -0.30 | 49.6936 | 49.6936 | 49.6936 | 2 |
| 1729290600 | 49.8428 | 0.5 | 1.01 | 49.64 | 49.8428 | 49.64 | 227 |
| 1729204200 | 49.3463 | -0.11 | -0.22 | 49.89 | 49.89 | 49.3463 | 8 |
| 1729117800 | 49.4557 | 0.12 | 0.23 | 49.46 | 49.46 | 49.38 | 717 |
| 1729031400 | 49.34 | -0.57 | -1.13 | 49.96 | 49.96 | 49.34 | 2839 |
| 1728945000 | 49.9052 | 0.42 | 0.84 | 49.65 | 49.9052 | 49.65 | 9 |
| 1728685800 | 49.489 | 0.51 | 1.04 | 49.489 | 49.489 | 49.489 | 2 |
| 1728599400 | 48.98 | -0.2 | -0.41 | 48.88 | 49.05 | 48.88 | 4597 |
| 1728513000 | 49.181 | 0.31 | 0.64 | 48.85 | 49.181 | 48.85 | 98 |
| 1728426600 | 48.8671 | 0.58 | 1.19 | 48.56 | 48.8671 | 48.56 | 9 |
| 1728340200 | 48.2919 | -0.65 | -1.33 | 48.68 | 48.68 | 48.2919 | 13 |
| 1728081000 | 48.9424 | 0.62 | 1.29 | 48.58 | 48.9424 | 48.58 | 106 |
| 1727994600 | 48.3194 | -0.17 | -0.34 | 48.22 | 48.51 | 48.22 | 4956 |
| 1727908200 | 48.486 | 0.09 | 0.19 | 48.27 | 48.486 | 48.27 | 3 |
| 1727821800 | 48.3952 | -0.55 | -1.12 | 48.3952 | 48.3952 | 48.3952 | 5 |
| 1727735400 | 48.9418 | 0.06 | 0.13 | 48.72 | 48.9418 | 48.72 | 40 |
| 1727476200 | 48.8791 | -0.17 | -0.34 | 49.2 | 49.2 | 48.8791 | 30 |
| 1727389800 | 49.0467 | 0.47 | 0.96 | 49.33 | 49.33 | 49.0467 | 6 |
| 1727303400 | 48.58 | -0.11 | -0.23 | 48.53 | 48.58 | 48.5 | 821 |
| 1727217000 | 48.69 | 0.23 | 0.47 | 48.71 | 48.71 | 48.69 | 254 |
| 1727130600 | 48.46 | 0.25 | 0.52 | 48.5 | 48.5 | 48.46 | 102 |
| 1726871400 | 48.21 | -0.23 | -0.48 | 48.3 | 48.3 | 48.21 | 108 |
| 1726785000 | 48.4434 | 1.05 | 2.21 | 48.42 | 48.4434 | 48.42 | 831 |
| 1726698600 | 47.3962 | -0.03 | -0.06 | 47.3962 | 47.3962 | 47.3962 | 0 |
| 1726612200 | 47.4245 | 0.28 | 0.59 | 47.38 | 47.4245 | 47.38 | 6 |
| 1726525800 | 47.1458 | -0.08 | -0.16 | 47.1458 | 47.1458 | 47.1458 | 2 |
| 1726266600 | 47.223 | 0.6 | 1.28 | 47.19 | 47.223 | 47.19 | 131 |
| 1726180200 | 46.6277 | 0.53 | 1.14 | 46.14 | 46.6277 | 46.14 | 59 |
| 1726093800 | 46.1003 | 0.72 | 1.59 | 45.91 | 46.1003 | 45.91 | 16 |
| 1726007400 | 45.38 | 0.21 | 0.46 | 45.32 | 45.38 | 45.19 | 705 |
| 1725921000 | 45.17 | 0.49 | 1.10 | 45.09 | 45.17 | 45.09 | 106 |
| 1725661800 | 44.68 | -0.97 | -2.12 | 45.64 | 45.64 | 44.68 | 104 |
| 1725575400 | 45.6461 | -0.36 | -0.79 | 45.76 | 45.76 | 45.6461 | 475 |
| 1725489000 | 46.01 | -0.09 | -0.19 | 45.87 | 46.01 | 45.87 | 160 |
| 1725402600 | 46.099 | -1.66 | -3.48 | 47.42 | 47.42 | 46.099 | 297 |
| 1725057000 | 47.76 | 0.54 | 1.14 | 47.53 | 47.76 | 47.25 | 339 |
| 1724970600 | 47.223 | 0.07 | 0.15 | 47.59 | 47.73 | 47.22 | 224 |
| 1724884200 | 47.15 | -0.36 | -0.76 | 47.48 | 47.48 | 47.15 | 851 |
| 1724797800 | 47.511 | 0.12 | 0.25 | 47.24 | 47.511 | 47.24 | 1666 |
