LG QRAFT AI-Powered U.S. Large Cap Core (LQAI)

LQAI
🏛️ Estados Unidos →
39.92
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 39.89 39.92 39.89 39.92 0.0M
2025-09-25 39.65 39.65 39.65 39.65 0.0M
2025-09-24 40.01 40.01 40.01 40.01 0.0M
2025-09-23 40.16 40.16 40.16 40.16 0.0M
2025-09-22 40.27 40.27 40.27 40.27 0.0M
2025-09-19 39.96 40.05 39.96 40.05 0.0M
2025-09-18 39.70 39.70 39.70 39.70 0.0M
2025-09-17 39.29 39.42 39.29 39.42 0.0M
2025-09-16 39.38 39.38 39.38 39.38 0.0M
2025-09-15 39.57 39.57 39.53 39.53 0.0M
2025-09-12 39.26 39.26 39.26 39.26 0.0M
2025-09-11 38.91 38.93 38.91 38.93 0.0M
2025-09-10 38.58 38.58 38.58 38.58 0.0M
2025-09-09 38.41 38.41 38.41 38.41 0.0M
2025-09-08 38.98 38.98 38.01 38.01 0.0M
2025-09-05 38.14 38.14 37.83 37.83 0.0M
2025-09-04 37.78 37.85 37.76 37.85 0.0M
2025-09-03 37.73 37.73 37.73 37.73 0.0M
2025-09-02 37.21 37.54 37.21 37.54 0.0M
2025-08-29 37.83 37.89 37.82 37.82 0.0M
2025-08-28 38.11 38.11 38.11 38.11 0.0M
2025-08-27 38.00 38.00 38.00 38.00 0.0M
2025-08-26 38.01 38.01 38.01 38.01 0.0M
2025-08-25 37.81 37.85 37.81 37.85 0.0M
2025-08-22 38.05 38.05 37.98 37.98 0.0M
2025-08-21 37.43 37.48 37.38 37.38 0.0M
2025-08-20 37.04 37.53 37.04 37.53 0.0M
2025-08-19 37.63 37.63 37.63 37.63 0.0M
2025-08-18 38.19 38.19 38.19 38.19 0.0M
2025-08-15 38.17 38.17 38.17 38.17 0.0M
2025-08-14 38.30 38.30 38.30 38.30 0.0M
2025-08-13 38.25 38.36 38.25 38.36 0.0M
2025-08-12 38.32 38.32 38.32 38.32 0.0M
2025-08-11 38.06 38.06 37.89 37.89 0.0M
2025-08-08 37.97 37.97 37.97 37.97 0.0M
2025-08-07 37.65 37.65 37.65 37.65 0.0M
2025-08-06 37.34 37.54 37.34 37.54 0.0M
2025-08-05 37.18 37.18 37.18 37.18 0.0M
2025-08-04 37.17 37.25 37.17 37.25 0.0M
2025-08-01 36.61 36.61 36.52 36.58 0.0M
2025-07-31 37.36 37.41 37.06 37.06 0.0M
2025-07-30 37.25 37.25 37.25 37.25 0.0M
2025-07-29 37.21 37.21 37.21 37.21 0.0M
2025-07-28 37.22 37.22 37.22 37.22 0.0M
2025-07-25 37.19 37.25 37.19 37.24 0.0M
2025-07-24 36.95 36.97 36.95 36.97 0.0M
2025-07-23 36.79 36.95 36.79 36.95 0.0M
2025-07-22 36.60 36.60 36.60 36.60 0.0M
2025-07-21 38.19 38.19 36.50 36.50 0.0M
2025-07-18 36.47 36.47 36.47 36.47 0.0M
2025-07-17 36.43 36.43 36.43 36.43 0.0M
2025-07-16 36.09 36.21 36.09 36.21 0.0M
2025-07-15 36.01 36.01 36.01 36.01 0.0M
2025-07-14 35.88 35.99 35.88 35.99 0.0M
2025-07-11 35.84 35.84 35.84 35.84 0.0M
2025-07-10 35.74 35.86 35.74 35.86 0.0M
2025-07-09 35.48 35.48 35.46 35.46 0.0M
2025-07-08 35.32 35.40 35.32 35.40 0.0M
2025-07-07 35.44 35.44 35.38 35.38 0.0M
2025-07-03 35.79 35.79 35.69 35.70 0.0M
2025-07-02 35.44 35.44 35.44 35.44 0.0M
2025-07-01 35.14 35.16 34.95 35.11 0.0M
2025-06-30 35.20 35.29 35.20 35.29 0.0M
2025-06-27 35.01 35.01 35.00 35.00 0.0M
2025-06-26 34.72 34.99 34.72 34.99 0.0M
2025-06-25 34.75 34.75 34.70 34.70 0.0M
2025-06-24 34.59 34.72 34.59 34.72 0.0M
2025-06-23 34.28 34.28 34.28 34.28 0.0M
2025-06-20 34.01 34.01 34.01 34.01 0.0M
2025-06-18 34.00 34.00 34.00 34.00 0.0M
2025-06-17 33.82 33.82 33.82 33.82 0.0M
2025-06-16 34.07 34.09 34.07 34.08 0.0M
2025-06-13 33.72 33.72 33.61 33.61 0.0M
2025-06-12 33.97 33.97 33.97 33.97 0.0M
2025-06-11 33.95 33.98 33.95 33.98 0.0M
2025-06-10 33.74 34.01 33.74 34.01 0.0M
2025-06-09 33.70 33.70 33.70 33.70 0.0M
2025-06-06 33.59 33.59 33.59 33.59 0.0M
2025-06-05 33.16 33.22 33.13 33.13 0.0M
2025-06-04 33.78 33.82 33.67 33.67 0.0M
2025-06-03 33.92 33.92 33.86 33.86 0.0M
2025-06-02 33.73 33.73 33.73 33.73 0.0M
2025-05-30 33.64 33.74 33.64 33.74 0.0M
2025-05-29 33.57 33.57 33.57 33.57 0.0M
2025-05-28 33.56 33.56 33.51 33.51 0.0M
2025-05-27 33.67 33.67 33.67 33.67 0.0M
2025-05-23 33.03 33.03 33.03 33.03 0.0M
2025-05-22 33.30 33.30 33.15 33.15 0.0M
2025-05-21 33.14 33.14 33.14 33.14 0.0M
2025-05-20 33.73 33.73 33.73 33.73 0.0M
2025-05-19 33.75 33.81 33.75 33.81 0.0M
2025-05-16 33.65 33.86 33.65 33.86 0.0M
2025-05-15 33.49 33.52 33.49 33.52 0.0M
2025-05-14 33.33 33.46 33.33 33.46 0.0M
2025-05-13 33.41 33.41 33.35 33.35 0.0M
2025-05-12 33.05 33.14 33.00 33.14 0.0M
2025-05-09 32.52 32.52 32.52 32.52 0.0M
2025-05-08 32.83 32.83 32.57 32.57 0.0M
2025-05-07 32.30 32.40 32.27 32.40 0.0M
2025-05-06 32.29 32.29 32.29 32.29 0.0M
2025-05-05 32.49 32.49 32.49 32.49 0.0M
2025-05-02 32.69 32.69 32.69 32.69 0.0M
2025-05-01 32.38 32.38 32.24 32.24 0.0M
2025-04-30 32.01 32.01 32.01 32.01 0.0M
2025-04-29 31.96 31.96 31.96 31.96 0.0M
2025-04-28 31.86 31.86 31.86 31.86 0.0M
2025-04-25 31.78 31.78 31.78 31.78 0.0M
2025-04-24 31.67 31.67 31.67 31.67 0.0M
2025-04-23 31.52 31.52 31.20 31.20 0.0M
2025-04-22 30.65 30.78 30.65 30.78 0.0M
2025-04-21 30.05 30.05 30.05 30.05 0.0M
2025-04-17 30.59 30.59 30.59 30.59 0.0M
2025-04-16 30.90 30.90 30.43 30.44 0.0M
2025-04-15 31.33 31.33 31.14 31.14 0.0M
2025-04-14 31.32 31.32 30.90 31.14 0.0M
2025-04-11 30.29 30.86 30.29 30.86 0.0M
2025-04-10 30.95 30.95 30.35 30.35 0.0M
2025-04-09 30.24 31.53 30.24 31.53 0.0M
2025-04-08 30.39 30.43 28.74 28.74 0.0M
2025-04-07 29.69 29.70 28.88 29.29 0.0M
2025-04-04 29.38 29.38 29.38 29.38 0.0M
2025-04-03 31.22 31.22 31.22 31.22 0.0M
2025-04-02 32.74 32.74 32.74 32.74 0.0M
2025-04-01 32.42 32.42 32.42 32.42 0.0M
2025-03-31 32.36 32.36 32.36 32.36 0.0M
2025-03-28 32.20 32.20 32.20 32.20 0.0M
2025-03-27 32.78 32.78 32.78 32.78 0.0M
2025-03-26 32.96 32.96 32.96 32.96 0.0M
2025-03-25 33.49 33.52 33.49 33.52 0.0M
2025-03-24 33.56 33.56 33.56 33.56 0.0M
2025-03-21 32.91 32.91 32.91 32.91 0.0M
2025-03-20 32.79 32.79 32.78 32.78 0.0M
2025-03-19 32.65 32.84 32.65 32.84 0.0M
2025-03-18 32.44 32.44 32.44 32.44 0.0M
2025-03-17 32.90 32.91 32.90 32.91 0.0M
2025-03-14 32.67 32.67 32.67 32.67 0.0M
2025-03-13 31.74 31.74 31.74 31.74 0.0M
2025-03-12 32.36 32.60 32.36 32.44 0.0M
2025-03-11 32.12 32.12 32.10 32.10 0.0M
2025-03-10 32.37 32.37 32.18 32.18 0.0M
2025-03-07 33.29 33.29 33.29 33.29 0.0M
2025-03-06 33.36 33.36 32.92 32.92 0.0M
2025-03-05 33.80 33.80 33.80 33.80 0.0M
2025-03-04 33.00 33.94 33.00 33.39 0.0M
2025-03-03 34.53 34.53 33.63 33.67 0.0M
2025-02-28 34.36 34.36 34.36 34.36 0.0M
2025-02-27 33.93 33.93 33.93 33.93 0.0M
2025-02-26 35.18 35.18 34.63 34.76 0.0M
2025-02-25 34.71 34.71 34.64 34.64 0.0M
2025-02-24 35.15 35.15 35.15 35.15 0.0M
2025-02-21 36.21 36.21 35.58 35.58 0.0M
2025-02-20 36.38 36.38 36.21 36.25 0.0M
2025-02-19 36.52 36.68 36.52 36.53 0.0M
2025-02-18 36.62 36.62 36.62 36.62 0.0M
2025-02-14 36.35 36.35 36.35 36.35 0.0M
2025-02-13 36.23 36.23 36.23 36.23 0.0M
2025-02-12 35.79 35.79 35.79 35.79 0.0M
2025-02-11 35.64 35.73 35.64 35.71 0.0M
2025-02-10 35.85 35.87 35.85 35.87 0.0M
2025-02-07 35.64 35.64 35.61 35.61 0.0M
2025-02-06 35.76 35.89 35.76 35.89 0.0M
2025-02-05 35.68 35.68 35.68 35.68 0.0M
2025-02-04 35.69 35.69 35.69 35.69 0.0M
2025-02-03 34.65 35.11 34.65 35.08 0.0M
2025-01-31 35.44 35.44 35.44 35.44 0.0M
2025-01-30 35.57 35.57 35.57 35.57 0.0M
2025-01-29 35.39 35.39 35.39 35.39 0.0M
2025-01-28 35.54 35.54 35.54 35.54 0.0M
2025-01-27 35.05 35.17 34.96 35.17 0.0M
2025-01-24 35.76 35.82 35.76 35.82 0.0M
2025-01-23 35.70 35.84 35.70 35.84 0.0M
2025-01-22 35.78 35.78 35.72 35.72 0.0M
2025-01-21 35.39 35.46 35.34 35.46 0.0M
2025-01-17 35.18 35.27 35.18 35.27 0.0M
2025-01-16 35.05 35.05 34.73 34.85 0.0M
2025-01-15 34.77 35.02 34.76 34.97 0.0M
2025-01-14 34.29 34.29 34.25 34.25 0.0M
2025-01-13 33.99 34.16 33.99 34.15 0.0M
2025-01-10 34.40 34.40 34.18 34.31 0.0M
2025-01-08 34.66 34.70 34.43 34.64 0.0M
2025-01-07 35.48 35.48 34.73 34.73 0.0M
2025-01-06 35.60 35.62 35.31 35.31 0.0M
2025-01-03 34.88 35.22 34.88 35.22 0.0M
2025-01-02 34.87 34.98 34.47 34.70 0.0M