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
2023-12-29 68.37 68.56 67.87 68.18 0.1M
2023-12-28 68.50 68.62 68.38 68.43 0.2M
2023-12-27 68.32 68.44 68.04 68.36 0.1M
2023-12-26 68.01 68.36 68.01 68.22 0.0M
2023-12-22 67.89 68.10 67.59 67.86 1.5M
2023-12-21 67.64 67.88 67.29 67.81 0.1M
2023-12-20 67.84 68.13 66.94 67.00 0.1M
2023-12-19 67.87 68.23 67.87 68.14 0.1M
2023-12-18 67.68 68.03 67.50 67.88 0.1M
2023-12-15 67.52 68.19 67.52 67.83 0.2M
2023-12-14 67.74 67.96 67.09 67.55 0.2M
2023-12-13 67.01 67.83 66.87 67.56 0.1M
2023-12-12 66.22 66.94 66.22 66.90 0.2M
2023-12-11 65.85 66.55 65.70 66.49 0.1M
2023-12-08 65.34 66.09 65.34 66.03 0.1M
2023-12-07 64.96 65.63 64.95 65.51 0.1M
2023-12-06 65.68 65.70 64.69 64.74 0.1M
2023-12-05 64.50 65.36 64.44 65.23 0.1M
2023-12-04 65.12 65.12 64.31 64.97 0.2M
2023-12-01 65.38 65.87 65.15 65.76 0.1M
2023-11-30 65.68 65.83 65.11 65.55 0.1M
2023-11-29 65.82 66.19 65.51 65.53 0.2M
2023-11-28 65.17 65.60 65.07 65.43 0.1M
2023-11-27 65.11 65.59 65.04 65.28 0.1M
2023-11-24 65.30 65.32 65.02 65.24 0.1M
2023-11-22 65.56 65.91 65.21 65.40 0.1M
2023-11-21 65.47 65.48 64.95 65.14 0.1M
2023-11-20 64.91 65.87 64.79 65.66 0.3M
2023-11-17 64.79 64.99 64.51 64.79 0.2M
2023-11-16 64.39 64.87 64.37 64.76 0.2M
2023-11-15 64.54 64.72 64.23 64.38 0.1M
2023-11-14 63.97 64.40 63.77 64.22 0.1M
2023-11-13 63.05 63.12 62.66 62.91 0.3M
2023-11-10 62.08 63.35 62.04 63.34 0.1M
2023-11-09 62.16 62.59 61.66 61.75 0.1M
2023-11-08 61.88 62.15 61.67 61.99 0.2M
2023-11-07 61.29 61.93 61.22 61.79 0.1M
2023-11-06 60.84 61.21 60.76 61.18 0.2M
2023-11-03 60.21 61.06 60.12 60.80 0.2M
2023-11-02 59.61 60.16 59.60 60.10 0.3M
2023-11-01 57.97 59.00 57.97 58.86 0.8M
2023-10-31 57.48 57.84 57.09 57.80 0.1M
2023-10-30 57.18 57.73 57.05 57.47 0.1M
2023-10-27 56.93 57.39 56.62 56.80 0.2M
2023-10-26 57.54 57.85 56.30 56.54 0.4M
2023-10-25 58.48 58.48 57.44 57.58 0.1M
2023-10-24 58.14 58.42 57.75 58.34 0.2M
2023-10-23 57.41 58.43 57.16 57.91 0.1M
2023-10-20 58.74 58.79 57.77 57.85 0.2M
2023-10-19 59.25 59.64 58.65 58.79 0.1M
2023-10-18 59.13 59.59 58.73 58.94 0.1M
2023-10-17 59.20 60.03 58.79 59.64 0.4M
2023-10-16 59.46 60.11 59.46 59.94 0.1M
2023-10-13 60.28 60.43 59.18 59.34 0.1M
2023-10-12 60.26 60.84 59.81 60.27 0.1M
2023-10-11 59.86 60.18 59.60 60.15 0.1M
2023-10-10 59.47 60.06 59.35 59.58 0.1M
2023-10-09 58.78 59.47 58.58 59.42 0.1M
2023-10-06 57.80 59.43 57.65 59.19 0.1M
2023-10-05 58.09 58.29 57.57 58.18 0.1M
2023-10-04 57.41 58.19 57.41 58.13 0.2M
2023-10-03 57.88 58.16 57.05 57.31 0.1M
2023-10-02 57.81 58.51 57.81 58.31 0.1M
2023-09-29 58.28 58.50 57.67 57.84 0.1M
2023-09-28 56.92 57.97 56.76 57.65 0.1M
2023-09-27 57.42 57.52 56.71 57.21 0.1M
2023-09-26 57.74 57.85 56.94 57.09 0.1M
2023-09-25 57.81 58.29 57.73 58.23 0.1M
2023-09-22 58.17 58.54 57.98 58.05 0.1M
2023-09-21 58.13 58.50 57.83 57.90 0.1M
2023-09-20 59.85 59.90 58.79 58.83 0.1M
2023-09-19 59.48 59.83 59.20 59.72 0.2M
2023-09-18 59.38 59.98 59.34 59.79 0.1M
2023-09-15 60.48 60.49 59.49 59.63 0.1M
2023-09-14 60.64 60.85 60.32 60.68 0.2M
2023-09-13 60.05 60.52 59.91 60.21 0.1M
2023-09-12 60.64 60.83 60.01 60.10 0.2M
2023-09-11 61.27 61.28 60.54 61.08 0.1M
2023-09-08 60.75 61.11 60.60 60.74 0.1M
2023-09-07 60.50 60.77 60.21 60.71 0.1M
2023-09-06 62.09 62.19 61.27 61.59 0.1M
2023-09-05 62.00 62.47 61.79 62.30 0.1M
2023-09-01 62.38 62.45 61.85 62.12 0.1M
2023-08-31 61.82 62.13 61.72 61.90 0.1M
2023-08-30 61.24 61.76 61.22 61.68 0.1M
2023-08-29 59.95 61.37 59.86 61.29 0.1M
2023-08-28 60.11 60.28 59.68 60.14 0.1M
2023-08-25 59.28 59.97 58.81 59.70 0.1M
2023-08-24 61.20 61.26 59.14 59.20 0.1M
2023-08-23 59.54 60.64 59.54 60.46 0.1M
2023-08-22 60.00 60.07 59.27 59.37 0.1M
2023-08-21 58.67 59.52 58.62 59.42 0.1M
2023-08-18 57.71 58.61 57.70 58.40 0.1M
2023-08-17 59.10 59.22 58.20 58.31 0.2M
2023-08-16 59.31 59.57 58.85 58.91 0.1M
2023-08-15 59.79 59.98 59.22 59.32 0.1M
2023-08-14 58.97 60.00 58.87 60.00 0.2M
2023-08-11 59.19 59.48 58.99 59.16 0.1M
2023-08-10 60.13 60.60 59.46 59.74 0.1M
2023-08-09 60.43 60.43 59.48 59.64 0.2M
2023-08-08 60.42 60.42 59.73 60.32 0.2M
2023-08-07 60.92 60.98 60.43 60.82 0.4M
2023-08-04 61.28 61.64 60.62 60.64 0.1M
2023-08-03 61.26 61.78 61.20 61.39 0.2M
2023-08-02 62.75 62.75 61.57 61.78 0.3M
2023-08-01 63.18 63.45 63.00 63.38 0.2M
2023-07-31 63.34 63.35 63.02 63.32 0.1M
2023-07-28 63.07 63.53 62.95 63.35 0.1M
2023-07-27 63.41 63.70 62.24 62.47 0.1M
2023-07-26 62.68 62.83 62.15 62.54 0.3M
2023-07-25 62.92 63.59 62.92 63.42 0.4M
2023-07-24 62.79 62.93 62.47 62.72 0.2M
2023-07-21 63.08 63.25 62.50 62.54 0.1M
2023-07-20 63.58 63.85 62.54 62.71 0.3M
2023-07-19 64.53 64.69 63.94 64.13 0.2M
2023-07-18 63.72 64.76 63.35 64.44 0.2M
2023-07-17 63.22 63.97 63.17 63.89 0.1M
2023-07-14 63.37 63.89 63.02 63.19 0.2M
2023-07-13 62.75 63.36 62.74 63.26 0.1M
2023-07-12 62.12 62.56 61.93 62.34 0.5M
2023-07-11 61.46 61.51 60.94 61.44 0.1M
2023-07-10 61.00 61.25 60.73 61.25 0.1M
2023-07-07 61.24 61.88 61.18 61.25 0.1M
2023-07-06 61.04 61.42 60.78 61.38 0.1M
2023-07-05 61.71 62.14 61.65 61.66 0.4M
2023-07-03 62.28 62.37 61.94 62.19 0.1M
2023-06-30 61.83 62.40 61.78 62.19 0.1M
2023-06-29 61.22 61.39 61.00 61.30 0.1M
2023-06-28 60.86 61.55 60.81 61.23 0.1M
2023-06-27 60.29 61.30 60.28 61.21 0.2M
2023-06-26 60.45 61.01 60.04 60.04 0.2M
2023-06-23 60.35 60.76 60.22 60.48 0.1M
2023-06-22 60.43 61.22 60.37 61.22 0.2M
2023-06-21 61.30 61.41 60.53 60.72 0.1M
2023-06-20 61.58 61.92 61.24 61.53 0.9M
2023-06-16 62.97 62.97 61.93 61.93 0.4M
2023-06-15 61.61 62.77 61.53 62.58 0.1M
2023-06-14 61.26 61.90 61.03 61.82 0.2M
2023-06-13 61.41 61.56 60.87 61.35 0.2M
2023-06-12 60.01 60.88 59.95 60.86 0.2M
2023-06-09 59.63 60.20 59.54 59.68 0.1M
2023-06-08 58.70 59.47 58.70 59.36 0.2M
2023-06-07 59.50 59.93 58.62 58.71 0.2M
2023-06-06 59.70 59.93 59.38 59.83 0.1M
2023-06-05 59.97 60.45 59.68 59.80 0.2M
2023-06-02 60.09 60.37 59.75 60.12 0.2M
2023-06-01 58.91 59.95 58.86 59.68 0.2M
2023-05-31 59.17 59.68 59.00 59.06 0.3M
2023-05-30 60.16 60.36 59.42 59.51 0.3M
2023-05-26 57.94 59.43 57.94 59.34 0.2M
2023-05-25 57.14 57.93 56.91 57.74 0.2M
2023-05-24 55.51 55.78 55.32 55.53 0.1M
2023-05-23 56.54 56.71 55.91 55.91 0.2M
2023-05-22 56.54 56.95 56.54 56.83 0.1M
2023-05-19 56.71 56.83 56.59 56.69 0.1M
2023-05-18 55.77 56.76 55.64 56.67 0.1M
2023-05-17 55.12 55.63 54.89 55.59 0.1M
2023-05-16 54.72 55.12 54.72 54.82 0.1M
2023-05-15 54.37 54.78 54.23 54.77 0.2M
2023-05-12 54.52 54.62 53.94 54.31 0.2M
2023-05-11 54.56 54.56 54.08 54.49 0.1M
2023-05-10 54.59 54.86 54.25 54.74 0.2M
2023-05-09 54.30 54.35 54.13 54.14 0.1M
2023-05-08 54.46 54.67 54.31 54.67 0.3M
2023-05-05 53.73 54.73 53.73 54.57 0.2M
2023-05-04 53.18 53.52 53.01 53.19 0.2M
2023-05-03 53.81 54.15 53.33 53.33 0.2M
2023-05-02 54.18 54.25 53.46 53.70 0.2M
2023-05-01 54.04 54.42 54.01 54.19 0.2M
2023-04-28 53.62 54.14 53.57 54.10 0.4M
2023-04-27 52.78 53.65 52.75 53.59 0.2M
2023-04-26 52.61 52.99 52.41 52.55 0.1M
2023-04-25 52.58 52.70 51.78 51.78 0.1M
2023-04-24 52.98 53.20 52.55 52.95 0.3M
2023-04-21 53.11 53.24 52.88 53.14 0.1M
2023-04-20 53.20 53.78 53.07 53.31 0.1M
2023-04-19 53.23 53.69 53.17 53.56 0.6M
2023-04-18 53.96 54.16 53.59 53.79 0.1M
2023-04-17 53.45 53.65 53.21 53.59 0.2M
2023-04-14 53.48 53.90 53.06 53.51 0.2M
2023-04-13 53.06 53.91 52.98 53.77 0.2M
2023-04-12 53.46 53.65 52.76 52.79 0.3M
2023-04-11 53.49 53.49 53.11 53.18 0.1M
2023-04-10 53.08 53.60 52.81 53.59 0.1M
2023-04-06 52.95 53.66 52.76 53.62 0.1M
2023-04-05 53.68 53.74 52.99 53.33 0.1M
2023-04-04 54.30 54.52 53.77 53.92 0.3M
2023-04-03 53.97 54.35 53.78 54.32 0.2M
2023-03-31 53.61 54.43 53.60 54.36 0.3M
2023-03-30 53.52 53.72 53.36 53.66 0.2M
2023-03-29 52.56 53.14 52.56 53.04 0.1M
2023-03-28 52.13 52.19 51.59 52.04 0.2M
2023-03-27 52.60 52.85 52.10 52.15 0.1M
2023-03-24 52.43 52.66 52.05 52.62 0.3M
2023-03-23 52.42 53.24 52.12 52.68 0.5M
2023-03-22 52.15 53.16 51.67 51.69 0.3M
2023-03-21 51.92 52.18 51.49 52.11 0.4M
2023-03-20 51.43 51.75 51.11 51.70 0.5M
2023-03-17 51.69 52.03 51.22 51.50 0.4M
2023-03-16 49.94 51.61 49.90 51.58 0.2M
2023-03-15 49.59 50.18 49.35 50.07 0.2M
2023-03-14 49.81 50.46 49.67 50.33 0.2M
2023-03-13 48.65 49.86 48.48 49.25 0.4M
2023-03-10 49.71 49.87 48.82 48.96 0.2M
2023-03-09 50.55 51.04 49.68 49.75 0.3M
2023-03-08 50.15 50.53 49.98 50.50 0.1M
2023-03-07 50.67 50.86 49.92 50.01 0.1M
2023-03-06 50.80 51.38 50.69 50.72 0.1M
2023-03-03 49.82 50.57 49.82 50.57 0.2M
2023-03-02 48.81 49.64 48.75 49.56 0.3M
2023-03-01 49.34 49.43 48.88 48.99 0.2M
2023-02-28 49.14 49.63 49.07 49.21 0.1M
2023-02-27 49.53 49.73 49.26 49.35 0.2M
2023-02-24 49.14 49.24 48.79 49.04 0.1M
2023-02-23 50.08 50.20 49.34 50.01 0.2M
2023-02-22 49.42 49.51 48.97 49.19 0.2M
2023-02-21 49.87 50.06 49.25 49.27 0.2M
2023-02-17 50.73 50.73 50.14 50.50 0.2M
2023-02-16 51.23 51.80 51.09 51.09 0.2M
2023-02-15 51.39 51.97 51.30 51.97 0.2M
2023-02-14 51.40 52.16 51.16 51.92 0.2M
2023-02-13 51.00 51.77 50.96 51.67 0.2M
2023-02-10 50.76 50.98 50.42 50.84 0.1M
2023-02-09 52.12 52.21 51.00 51.19 0.2M
2023-02-08 51.95 52.19 51.22 51.34 0.4M
2023-02-07 50.77 52.08 50.76 51.87 0.1M
2023-02-06 50.78 51.15 50.57 50.74 0.2M
2023-02-03 50.99 52.30 50.97 51.48 0.5M
2023-02-02 51.72 52.31 51.34 52.06 0.3M
2023-02-01 49.54 51.02 49.37 50.73 0.1M
2023-01-31 48.89 49.58 48.85 49.58 0.2M
2023-01-30 49.33 49.52 48.93 48.93 0.2M
2023-01-27 49.34 50.18 49.29 49.88 0.4M
2023-01-26 49.39 49.70 48.92 49.70 1.2M
2023-01-25 48.21 49.09 47.89 48.93 0.6M
2023-01-24 48.73 49.13 48.63 48.98 0.1M
2023-01-23 48.17 49.29 48.14 49.10 0.6M
2023-01-20 47.04 48.00 46.83 47.99 0.4M
2023-01-19 46.92 47.17 46.63 46.78 0.1M
2023-01-18 48.16 48.38 47.24 47.26 0.2M
2023-01-17 47.51 48.07 47.50 47.79 0.4M
2023-01-13 47.02 47.70 46.92 47.66 0.4M
2023-01-12 47.12 47.64 46.65 47.46 0.5M
2023-01-11 46.39 47.02 46.29 47.02 0.5M
2023-01-10 45.93 46.30 45.65 46.23 0.2M
2023-01-09 45.82 46.72 45.65 45.98 0.5M
2023-01-06 44.38 45.54 43.95 45.40 0.2M
2023-01-05 44.52 44.54 43.94 43.97 0.2M
2023-01-04 44.82 45.03 44.29 44.77 1.7M
2023-01-03 45.32 45.56 44.18 44.48 0.1M