HCM Defender 100 Index ETF Historical Data - QQH

기업명	Etf 심볼	시장	주식 타입
HCM Defender 100 Index ETF	QQH	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.00	0.00%	55.6403	09:00:00

개장가	저가	고가	종가	전일 종가
				55.6403

QQH Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	54.18	55.65	54.18	54.92	18,603	1.46	2.70%
1개월	53.11	55.65	51.1691	53.01	19,891	2.53	4.76%
3개월	51.67	55.81	51.1691	53.88	23,953	3.97	7.68%
6개월	47.40	55.81	46.68	51.41	27,420	8.24	17.38%
1년	39.93	55.81	39.88	48.54	29,387	15.71	39.34%
3년	43.13	59.87	33.72	46.39	29,953	12.51	29.01%
5년	25.5799	59.87	22.95	42.13	27,439	30.06	117.52%

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 5월(5) 2024	55.6403	0.62	1.12%	54.93	55.65	54.93	17,788
14 5월(5) 2024	55.0219	0.19	0.35%	55.15	55.15	54.84	12,435
11 5월(5) 2024	54.83	0.15	0.28%	55.07	55.16	54.68	12,921
10 5월(5) 2024	54.6782	0.10	0.18%	54.52	54.79	54.475	42,656
09 5월(5) 2024	54.5789	-0.03	-0.06%	54.18	54.5789	54.18	7,214
08 5월(5) 2024	54.6108	0.03	0.06%	54.75	54.805	54.4936	10,947
07 5월(5) 2024	54.5795	0.80	1.49%	54.03	54.5795	54.03	13,728
04 5월(5) 2024	53.7799	1.48	2.83%	53.57	53.91	53.46	23,616
03 5월(5) 2024	52.30	0.99	1.93%	51.89	52.38	51.26	46,154
02 5월(5) 2024	51.31	-0.43	-0.83%	51.46	52.63	51.31	21,471
01 5월(5) 2024	51.74	-1.45	-2.73%	52.92	53.07	51.74	16,323
30 4월(4) 2024	53.19	0.43	0.82%	53.14	53.51	52.825	23,381
27 4월(4) 2024	52.76	0.66	1.27%	52.47	52.8937	52.47	12,344
26 4월(4) 2024	52.0974	-0.36	-0.69%	51.68	52.1081	51.6101	20,740
25 4월(4) 2024	52.46	0.20	0.38%	52.65	52.66	52.2411	7,098
24 4월(4) 2024	52.26	0.66	1.28%	51.87	52.3394	51.85	31,721
23 4월(4) 2024	51.60	0.34	0.66%	51.68	51.84	51.17	27,971
20 4월(4) 2024	51.26	-0.87	-1.67%	51.95	51.965	51.1691	24,630
19 4월(4) 2024	52.13	-0.33	-0.63%	52.44	52.60	52.1104	7,218
18 4월(4) 2024	52.46	-0.32	-0.61%	53.11	53.11	52.35	17,467
17 4월(4) 2024	52.78	-0.01	-0.02%	52.76	53.03	52.76	29,446
16 4월(4) 2024	52.79	-1.27	-2.35%	54.69	54.69	52.7719	22,037