iShares Global Tech ETF (IXN)

IXN
🏛️ 미국 →
101.69
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 64.68 64.84 64.34 64.39 0.2M
2021-12-30 65.10 65.28 64.65 64.65 0.2M
2021-12-29 65.03 65.29 64.73 65.08 0.2M
2021-12-28 65.52 65.52 64.93 65.10 0.3M
2021-12-27 64.43 65.48 64.43 65.48 0.2M
2021-12-23 63.86 64.41 63.86 64.25 0.2M
2021-12-22 62.96 63.85 62.82 63.77 0.4M
2021-12-21 62.17 62.98 61.54 62.91 0.2M
2021-12-20 61.22 61.61 61.01 61.42 0.3M
2021-12-17 61.93 62.65 61.61 62.17 0.4M
2021-12-16 64.47 64.56 62.19 62.57 0.5M
2021-12-15 62.64 64.26 62.21 64.26 0.4M
2021-12-14 62.74 63.15 61.92 62.57 0.6M
2021-12-13 64.51 64.60 63.38 63.44 0.2M
2021-12-10 64.08 64.62 63.90 64.60 0.2M
2021-12-09 64.08 64.44 63.46 63.46 0.2M
2021-12-08 64.09 64.29 63.65 64.22 0.2M
2021-12-07 62.95 64.14 62.95 64.14 0.3M
2021-12-06 61.49 62.07 60.94 61.99 0.5M
2021-12-03 62.55 62.72 60.65 61.31 0.4M
2021-12-02 61.44 62.65 61.37 62.33 0.6M
2021-12-01 63.30 63.86 61.80 61.95 1.3M
2021-11-30 62.84 63.31 61.95 62.47 0.3M
2021-11-29 62.47 63.21 62.30 63.00 0.4M
2021-11-26 62.34 62.68 61.41 61.58 0.3M
2021-11-24 62.43 63.25 62.18 63.25 0.4M
2021-11-23 62.86 63.18 62.19 62.87 0.3M
2021-11-22 64.13 64.82 63.11 63.24 0.3M
2021-11-19 63.72 64.16 63.59 63.88 0.2M
2021-11-18 63.26 63.58 62.85 63.55 0.2M
2021-11-17 63.00 63.26 62.77 62.94 0.3M
2021-11-16 62.45 63.18 62.40 63.02 0.2M
2021-11-15 62.78 62.87 62.27 62.44 0.4M
2021-11-12 61.95 62.67 61.85 62.61 0.2M
2021-11-11 61.86 61.95 61.67 61.78 0.2M
2021-11-10 62.01 62.29 61.27 61.39 0.2M
2021-11-09 62.92 62.95 62.29 62.57 0.5M
2021-11-08 62.67 62.92 62.50 62.74 0.4M
2021-11-05 62.51 62.75 62.17 62.39 0.3M
2021-11-04 61.44 62.33 61.35 62.20 0.3M
2021-11-03 61.02 61.40 60.65 61.29 0.3M
2021-11-02 60.54 61.06 60.53 60.96 0.3M
2021-11-01 60.47 60.53 60.14 60.53 0.4M
2021-10-29 59.71 60.49 59.64 60.46 0.3M
2021-10-28 60.05 60.42 59.95 60.39 0.3M
2021-10-27 59.82 60.12 59.61 59.68 0.4M
2021-10-26 60.06 60.22 59.73 59.74 0.5M
2021-10-25 59.65 59.85 59.41 59.63 0.5M
2021-10-22 59.59 59.90 59.24 59.44 2.0M
2021-10-21 59.27 59.66 59.00 59.60 8.5M
2021-10-20 59.75 59.78 59.31 59.53 0.2M
2021-10-19 59.32 59.80 59.25 59.80 0.2M
2021-10-18 58.36 59.17 58.30 59.17 0.2M
2021-10-15 58.43 58.75 58.34 58.75 0.2M
2021-10-14 57.58 58.23 57.50 58.23 0.2M
2021-10-13 56.79 57.00 56.50 56.96 0.3M
2021-10-12 56.98 57.00 56.36 56.51 0.2M
2021-10-11 56.88 57.54 56.79 56.85 0.3M
2021-10-08 57.61 57.68 56.99 57.12 0.3M
2021-10-07 57.27 57.75 57.26 57.34 0.2M
2021-10-06 55.85 56.89 55.67 56.86 0.4M
2021-10-05 55.99 56.89 55.98 56.55 0.2M
2021-10-04 56.80 56.83 55.47 55.78 0.3M
2021-10-01 56.71 57.35 56.15 57.13 0.7M
2021-09-30 57.27 57.49 56.58 56.66 0.2M
2021-09-29 57.30 57.56 56.82 56.97 0.2M
2021-09-28 58.10 58.19 57.12 57.14 0.4M
2021-09-27 59.21 59.22 58.77 59.10 0.2M
2021-09-24 59.28 59.66 59.17 59.63 0.2M
2021-09-23 59.28 59.83 59.13 59.72 0.3M
2021-09-22 58.41 59.13 58.24 58.94 0.2M
2021-09-21 58.50 58.58 58.00 58.29 0.3M
2021-09-20 58.23 58.58 57.36 58.03 0.4M
2021-09-17 60.07 60.07 59.09 59.21 0.2M
2021-09-16 59.81 60.22 59.55 60.22 0.2M
2021-09-15 59.83 60.20 59.57 60.17 0.3M
2021-09-14 59.96 60.09 59.56 59.74 0.3M
2021-09-13 60.11 60.19 59.38 59.76 0.3M
2021-09-10 60.52 60.63 59.61 59.69 0.2M
2021-09-09 60.31 60.51 60.05 60.14 0.2M
2021-09-08 60.54 60.55 59.89 60.18 0.3M
2021-09-07 60.62 60.73 60.32 60.55 0.5M
2021-09-03 60.26 60.72 60.26 60.64 0.2M
2021-09-02 60.54 60.58 60.05 60.31 0.5M
2021-09-01 60.44 60.65 60.24 60.33 0.4M
2021-08-31 60.51 60.51 60.06 60.13 0.3M
2021-08-30 59.93 60.40 59.93 60.38 0.3M
2021-08-27 59.24 59.85 59.17 59.81 0.2M
2021-08-26 59.37 59.52 59.08 59.21 0.2M
2021-08-25 59.69 59.80 59.45 59.48 0.2M
2021-08-24 59.58 59.71 59.46 59.55 0.4M
2021-08-23 58.78 59.54 58.78 59.53 0.3M
2021-08-20 58.15 58.61 58.01 58.52 0.3M
2021-08-19 57.16 58.13 57.10 57.96 0.3M
2021-08-18 58.17 58.40 57.47 57.57 0.5M
2021-08-17 58.32 58.42 57.85 58.14 0.3M
2021-08-16 58.45 58.79 58.00 58.78 0.2M
2021-08-13 58.38 58.63 58.27 58.63 0.2M
2021-08-12 58.03 58.43 57.80 58.39 0.3M
2021-08-11 58.44 58.44 57.95 58.27 0.3M
2021-08-10 58.74 58.81 58.13 58.21 0.3M
2021-08-09 58.96 59.00 58.63 58.65 0.4M
2021-08-06 58.76 58.90 58.67 58.74 0.3M
2021-08-05 58.79 59.05 58.72 59.04 0.5M
2021-08-04 58.55 58.86 58.41 58.74 0.4M
2021-08-03 58.23 58.55 57.84 58.50 0.9M
2021-08-02 58.42 58.54 57.97 58.01 0.7M
2021-07-30 57.83 58.17 57.83 58.15 0.4M
2021-07-29 57.93 58.43 57.93 58.17 0.3M
2021-07-28 57.89 58.13 57.37 57.86 0.7M
2021-07-27 58.43 58.43 57.16 57.86 0.7M
2021-07-26 58.31 58.50 58.14 58.43 3.8M
2021-07-23 58.10 58.55 58.05 58.53 14.3M
2021-07-22 57.61 57.96 57.61 57.91 0.3M
2021-07-21 56.92 57.49 56.82 57.44 0.2M
2021-07-20 56.37 57.24 56.04 56.92 0.3M
2021-07-19 56.18 56.33 55.81 56.11 0.2M
2021-07-16 346.16 346.60 341.05 341.70 0.0M
2021-07-15 347.72 347.72 343.26 344.89 0.0M
2021-07-14 348.93 349.90 347.01 348.10 0.0M
2021-07-13 344.03 348.10 343.79 345.98 0.0M
2021-07-12 345.50 345.93 343.62 344.85 0.0M
2021-07-09 340.44 344.36 340.44 344.36 0.1M
2021-07-08 338.16 341.03 337.64 340.01 0.0M
2021-07-07 344.91 345.06 342.21 344.19 0.1M
2021-07-06 341.99 343.85 339.61 342.31 0.1M
2021-07-02 339.04 341.44 339.04 340.84 0.1M
2021-07-01 336.67 337.30 335.42 337.30 0.1M
2021-06-30 337.54 337.97 336.55 337.52 0.0M
2021-06-29 336.31 338.35 335.87 338.08 0.0M
2021-06-28 334.59 336.53 334.59 336.40 0.0M
2021-06-25 334.02 334.43 332.81 332.99 0.0M
2021-06-24 333.57 334.38 333.29 333.82 0.3M
2021-06-23 331.34 332.18 330.70 330.93 0.0M
2021-06-22 328.53 331.39 328.36 331.10 0.0M
2021-06-21 325.81 329.31 324.02 329.20 0.1M
2021-06-18 327.44 328.14 325.48 325.85 0.0M
2021-06-17 325.07 330.31 325.07 329.58 0.0M
2021-06-16 328.82 329.31 323.69 326.31 0.1M
2021-06-15 329.58 329.94 327.13 327.77 0.6M
2021-06-14 326.95 329.81 326.00 329.57 0.0M
2021-06-11 325.13 326.47 325.10 326.43 0.0M
2021-06-10 322.95 325.10 322.02 324.53 0.1M
2021-06-09 324.53 324.74 323.04 323.18 0.0M
2021-06-08 324.96 325.96 322.59 323.08 0.1M
2021-06-07 323.25 323.88 322.16 323.48 0.1M
2021-06-04 320.15 324.26 320.15 323.86 0.0M
2021-06-03 318.44 319.69 316.37 318.14 0.0M
2021-06-02 319.19 321.66 319.19 320.62 0.1M
2021-06-01 322.03 322.49 318.89 319.18 0.1M
2021-05-28 320.16 321.54 319.67 320.13 0.1M
2021-05-27 319.45 320.54 317.62 318.28 0.7M
2021-05-26 320.24 321.09 318.74 319.88 2.5M
2021-05-25 321.26 321.37 319.40 319.85 0.0M
2021-05-24 316.67 320.55 316.10 319.67 0.0M
2021-05-21 317.38 317.58 313.92 314.05 0.0M
2021-05-20 311.22 316.59 311.22 315.91 0.1M
2021-05-19 303.83 310.05 303.83 309.67 0.1M
2021-05-18 311.99 312.71 309.05 309.22 0.0M
2021-05-17 310.21 310.35 307.59 309.90 0.1M
2021-05-14 309.62 313.82 309.56 313.17 0.0M
2021-05-13 305.30 307.96 303.73 306.23 0.0M
2021-05-12 306.12 307.77 301.27 301.95 0.1M
2021-05-11 306.83 312.20 306.13 311.81 0.1M
2021-05-10 319.80 320.38 313.34 313.41 0.0M
2021-05-07 321.19 323.06 320.29 321.78 0.1M
2021-05-06 315.54 318.71 313.45 318.38 0.0M
2021-05-05 318.31 319.09 315.54 316.10 0.0M
2021-05-04 319.26 319.26 312.81 315.87 0.0M
2021-05-03 324.12 324.63 321.32 321.77 0.0M
2021-04-30 324.00 325.68 322.21 322.42 0.0M
2021-04-29 330.40 330.40 324.63 327.47 0.0M
2021-04-28 327.86 328.94 327.03 327.53 0.0M
2021-04-27 331.23 331.50 329.08 330.07 0.1M
2021-04-26 329.52 331.33 329.52 331.30 0.0M
2021-04-23 325.01 329.49 325.01 329.09 0.0M
2021-04-22 327.22 328.38 322.85 323.99 0.2M
2021-04-21 323.42 327.71 323.05 327.71 0.0M
2021-04-20 326.37 327.29 322.63 323.90 0.1M
2021-04-19 328.85 329.39 325.62 326.99 0.1M
2021-04-16 330.77 330.77 328.94 330.20 0.0M
2021-04-15 327.94 330.29 327.94 330.01 0.1M
2021-04-14 328.47 328.47 324.59 324.90 0.0M
2021-04-13 326.30 328.23 325.81 328.14 0.0M
2021-04-12 325.13 325.41 323.71 324.63 0.0M
2021-04-09 323.06 326.98 322.97 326.80 0.0M
2021-04-08 322.95 324.65 322.37 324.52 0.0M
2021-04-07 318.47 320.45 317.77 319.71 0.1M
2021-04-06 319.16 320.59 317.82 319.02 0.1M
2021-04-05 316.12 320.75 316.12 320.43 0.2M
2021-04-01 311.42 314.15 311.40 313.92 0.1M
2021-03-31 304.95 309.27 304.95 307.72 0.0M
2021-03-30 303.38 304.04 302.32 303.21 0.1M
2021-03-29 306.77 306.97 303.77 305.85 0.1M
2021-03-26 300.25 308.09 300.25 307.78 0.1M
2021-03-25 298.30 300.94 296.67 300.04 0.1M
2021-03-24 304.98 304.98 299.60 299.60 0.1M
2021-03-23 306.35 307.03 302.91 303.44 0.1M
2021-03-22 301.76 307.23 301.76 306.17 0.0M
2021-03-19 301.00 302.34 299.71 300.54 0.0M
2021-03-18 304.72 305.43 300.43 300.45 0.1M
2021-03-17 306.27 310.53 304.61 308.86 0.0M
2021-03-16 309.24 311.75 307.68 309.14 0.0M
2021-03-15 304.05 307.13 303.15 306.94 0.2M
2021-03-12 302.40 304.15 300.97 303.78 0.1M
2021-03-11 304.12 307.42 303.73 306.04 0.1M
2021-03-10 303.63 303.74 299.24 299.27 0.1M
2021-03-09 297.82 302.67 297.82 301.30 0.1M
2021-03-08 297.75 299.24 291.35 291.40 0.1M
2021-03-05 297.75 299.73 289.62 299.31 0.1M
2021-03-04 300.00 301.52 290.35 293.50 0.1M
2021-03-03 307.00 307.99 300.62 300.65 0.0M
2021-03-02 312.75 313.33 307.57 307.90 0.1M
2021-03-01 308.68 313.32 307.05 313.13 0.1M
2021-02-26 305.36 307.55 301.40 304.07 0.2M
2021-02-25 311.21 312.87 302.64 303.07 0.1M
2021-02-24 306.29 313.73 305.03 313.55 0.1M
2021-02-23 306.46 310.98 301.45 309.27 0.2M
2021-02-22 314.04 314.88 311.30 311.39 0.0M
2021-02-19 319.57 320.43 317.26 318.20 0.0M
2021-02-18 315.91 317.96 314.27 317.63 0.0M
2021-02-17 319.11 319.89 316.59 319.07 0.1M
2021-02-16 324.70 324.99 322.15 322.99 0.1M
2021-02-12 320.75 323.38 320.36 323.29 0.0M
2021-02-11 320.00 321.93 319.24 321.87 0.1M
2021-02-10 319.72 320.00 315.54 317.49 0.1M
2021-02-09 317.15 319.26 317.12 317.98 0.1M
2021-02-08 315.67 317.92 315.43 317.51 0.1M
2021-02-05 315.66 315.66 313.57 314.54 0.0M
2021-02-04 311.84 314.84 311.15 314.80 0.1M
2021-02-03 312.21 312.63 310.06 310.89 0.1M
2021-02-02 310.81 312.61 310.44 311.91 0.2M
2021-02-01 303.71 308.52 302.02 307.64 0.1M
2021-01-29 305.19 305.82 298.24 299.44 0.1M
2021-01-28 307.46 311.69 306.53 307.56 0.1M
2021-01-27 310.79 311.40 304.56 306.23 0.1M
2021-01-26 313.83 314.13 311.94 312.94 0.1M
2021-01-25 313.80 314.93 306.88 313.35 0.0M
2021-01-22 310.73 312.01 310.39 310.63 0.1M
2021-01-21 310.86 313.39 309.69 312.76 0.1M
2021-01-20 305.23 309.05 305.23 308.40 0.1M
2021-01-19 301.43 303.03 300.28 302.68 0.1M
2021-01-15 301.23 301.83 298.02 298.49 0.1M
2021-01-14 304.74 305.79 301.65 302.15 0.2M
2021-01-13 302.34 304.17 302.13 303.33 0.1M
2021-01-12 302.67 302.96 299.95 301.88 0.6M
2021-01-11 302.28 304.82 302.28 302.69 0.1M
2021-01-08 304.94 305.58 302.55 305.14 0.0M
2021-01-07 297.49 302.35 297.49 301.75 0.1M
2021-01-06 295.21 299.29 293.65 295.01 0.1M
2021-01-05 296.84 299.90 296.70 299.82 0.0M
2021-01-04 302.88 302.88 293.63 297.03 0.1M