조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 67.52 | -0.0151 | -0.02% | 67.47 | 67.61 | 67.45 | 7,873 |
| 2026-10-12 | 67.54 | -0.0362 | -0.05% | 67.97 | 67.97 | 67.45 | 8,133 |
| 2026-10-09 | 67.57 | +0.5501 | +0.82% | 67.22 | 67.68 | 67.21 | 20,087 |
| 2026-10-08 | 67.02 | -0.4877 | -0.72% | 66.88 | 67.34 | 66.88 | 28,868 |
| 2026-10-07 | 67.51 | -0.1743 | -0.26% | 67.19 | 67.55 | 67.09 | 14,596 |
| 2026-10-06 | 67.68 | +0.5843 | +0.87% | 67.45 | 67.94 | 67.45 | 7,990 |
| 2026-10-05 | 67.10 | +0.5881 | +0.88% | 66.23 | 67.35 | 66.23 | 11,935 |
| 2026-10-02 | 66.51 | +0.6596 | +1.00% | 66.52 | 66.77 | 66.41 | 18,268 |
| 2026-10-01 | 65.85 | +0.1416 | +0.22% | 65.75 | 65.95 | 65.34 | 60,008 |
| 2026-09-30 | 65.71 | -0.1700 | -0.26% | 66.38 | 66.45 | 65.71 | 94,867 |
| 2026-09-29 | 65.88 | -0.1876 | -0.28% | 66.16 | 66.16 | 65.70 | 18,000 |
| 2026-09-28 | 66.07 | -0.7339 | -1.10% | 66.32 | 66.54 | 66.04 | 16,822 |
| 2026-09-25 | 66.80 | +0.4556 | +0.69% | 66.42 | 66.81 | 66.20 | 28,467 |
| 2026-09-24 | 66.35 | +0.0487 | +0.07% | 66.02 | 66.43 | 65.83 | 19,586 |
| 2026-09-23 | 66.30 | -0.8341 | -1.24% | 66.62 | 66.65 | 66.18 | 9,788 |
| 2026-09-22 | 67.13 | +0.0124 | +0.02% | 67.22 | 67.27 | 67.01 | 27,552 |
| 2026-09-21 | 67.12 | +1.46 | +2.22% | 66.01 | 67.18 | 66.01 | 6,732 |
| 2026-09-18 | 65.66 | +0.0326 | +0.05% | 65.34 | 65.66 | 65.34 | 4,856 |
| 2026-09-17 | 65.63 | +1.13 | +1.75% | 65.61 | 65.64 | 65.37 | 12,312 |
| 2026-09-16 | 64.50 | -0.3590 | -0.55% | 65.13 | 65.35 | 64.01 | 24,979 |
HCM Defender 500 Index ETF 게시판 0
글쓰기