HCM Defender 500 Index ETF【LGH】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
HCM Defender 500 Index ETF (LGH)
HCM Defender 500 Index ETF (LGH) 과거

HCM Defender 500 Index ETF (LGH)

49.73

-0.85

(-1.68%)

마감 07 3월 6:00AM

49.73

0.00

( 0.00% )

시간외 단일가: 6:05PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.03	-2.02915681639	50.76	51.79	49.6	38417	50.55105844	SP
4	-3.86	-7.20283635007	53.59	54.27	49.6	35068	52.23756561	SP
12	-4.89	-8.95276455511	54.62	54.63	49.6	33525	52.64315081	SP
26	2.28	4.80505795574	47.45	55.0103	47.25	28842	52.23223702	SP
52	4.66	10.3394719325	45.07	55.0103	43.6257	26495	49.94889701	SP
156	9.39	23.2771442737	40.34	55.0103	32.82	25202	41.69921264	SP
260	24.78	99.3186372745	24.95	55.0103	20.01	26865	39.96489268	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741303800	49.73	-0.85	-1.68	49.94	50.32	49.6	25753
1741217400	50.58	0.46	0.92	50.15	50.69	49.83	39806
1741131000	50.12	-0.49	-0.97	50.12	50.58	49.75	44420
1741044600	50.61	-1.17	-2.26	51.39	51.422	50.31	52788
1740785400	51.78	0.96	1.89	50.76	51.79	50.46	29317
1740699000	50.82	-1.06	-2.04	52.02	52.05	50.67	55143
1740612600	51.88	0.05	0.10	52.11	52.51	51.63	28642
1740526200	51.83	-0.4	-0.77	52.15	52.3999	51.43	28747
1740439800	52.23	-0.4	-0.76	52.89	52.89	52.2	24071
1740180600	52.63	-1.29	-2.40	53.85	53.91	52.5902	57518
1740094200	53.923	-0.32	-0.58	54.07	54.07	53.61	24010
1740007800	54.24	0.2	0.37	53.89	54.27	53.85	32252
1739921400	54.04	0.1	0.19	54.06	54.06	53.75	41592
1739575800	53.9362	0.07	0.12	53.91	54	53.82	12089
1739489400	53.87	0.69	1.30	53.32	53.92	53.26	59328
1739403000	53.18	-0.15	-0.28	52.66	53.24	52.66	52428
1739316600	53.33	0.01	0.02	53.1	53.44	53.1	15659
1739230200	53.3189	0.45	0.85	53.17	53.39	53.14	23953
1738971000	52.87	-0.62	-1.16	53.59	53.6618	52.8	18768
1738884600	53.49	0.26	0.49	53.33	53.49	53.125	50456
1738798200	53.23	0.36	0.68	52.81	53.23	52.6401	26451
1738711800	52.87	0.53	1.01	52.355	52.94	52.355	32364
1738625400	52.34	-0.63	-1.19	51.88	52.68	51.39	23324
1738366200	52.97	-0.28	-0.53	53.64	53.96	52.8943	21609
1738279800	53.25	0.24	0.45	53.28	53.5	52.8439	19333
1738193400	53.01	-0.35	-0.66	53.26	53.26	52.8	27815
1738107000	53.36	0.73	1.39	52.78	53.43	52.47	25092
1738020600	52.63	-1.15	-2.14	52.33	52.65	52.24	37210
1737761400	53.7809	0.09	0.17	54.04	54.088	53.67	19498
1737675000	53.69	0	0.00	53.69	53.69	53.69	0
1737588600	53.69	0.65	1.22	53.49	53.78	53.41	96905
1737502200	53.0424	0.35	0.67	52.82	53.06	52.8001	30924
1737156600	52.69	0.41	0.78	52.82	52.86	52.61	16430
1737070200	52.28	-0.14	-0.27	52.43	52.47	52.2275	25223
1736983800	52.4218	0.8	1.55	52.26	52.5	52.17	38110
1736897400	51.62	0.04	0.08	51.89	51.89	51.37	22878
1736811000	51.58	0.21	0.41	51.34	51.58	51.2	32166
1736551800	51.37	-1.14	-2.17	51.79	51.79	51.2	21040
1736379000	52.51	0.14	0.27	52.44	52.53	51.96	30948
1736292600	52.37	-0.87	-1.63	53.68	53.68	52.25	42312
1736206200	53.24	0.39	0.74	53.57	53.81	53.1456	67889
1735947000	52.85	0.97	1.87	52.32	52.85	52.24	34692
1735860600	51.88	-0.19	-0.36	52.1225	52.66	51.45	70255
1735687800	52.07	-0.34	-0.65	52.85	52.85	51.97	10038
1735601400	52.41	-0.76	-1.42	52.58	52.78	51.9701	31791
1735342200	53.1655	-0.87	-1.62	53.58	53.58	52.775188	12924
1735255800	54.04	-0.01	-0.02	53.83	54.18	53.67	18063
1735077840	54.05	0.79	1.48	53.48	54.05	53.39	37966
1734996600	53.26	0.52	0.99	53.06	53.26	52.42	18027
1734737400	52.74	0.72	1.38	51.76	53.36	51.68	28013
1734651000	52.02	0.04	0.08	52.68	52.76	52	59799
1734564600	51.98	-2.25	-4.15	54.09	54.49	51.98	39490
1734478200	54.23	-0.3	-0.55	54.24	54.3165	54.05	37024
1734391800	54.53	0.08	0.15	54.62	54.63	54.3514	24769
1734132600	54.45	0.01	0.02	54.62	54.62	54.2197	13260
1734046200	54.44	-0.37	-0.68	54.71	54.73	54.44	28404
1733959800	54.812	0.67	1.24	54.53	54.91	54.53	15569
1733873400	54.14	-0.33	-0.61	54.51	54.55	54.14	19125
1733787000	54.47	-0.45	-0.82	54.79	54.81	54.41	34998

HCM Defender 500 Index ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관