iShares Exponential Technologies ETF (XT)

XT
🏛️ 미국 →
70.88
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
2025-09-26 70.66 70.88 70.31 70.88 0.1M
2025-09-25 70.81 70.94 70.38 70.79 0.5M
2025-09-24 71.50 71.61 71.09 71.27 0.1M
2025-09-23 72.00 72.00 71.32 71.38 0.2M
2025-09-22 71.43 72.00 71.43 71.97 0.1M
2025-09-19 71.54 71.54 71.15 71.43 0.2M
2025-09-18 71.09 71.64 70.97 71.54 0.1M
2025-09-17 70.33 70.84 69.88 70.35 0.1M
2025-09-16 70.09 70.18 69.84 70.16 0.2M
2025-09-15 69.71 69.95 69.71 69.89 0.0M
2025-09-12 69.73 69.75 69.33 69.38 0.1M
2025-09-11 69.34 69.88 69.34 69.87 0.1M
2025-09-10 69.68 69.68 68.93 69.09 0.1M
2025-09-09 69.70 69.76 69.40 69.68 0.1M
2025-09-08 69.52 69.70 69.27 69.70 0.1M
2025-09-05 68.87 69.12 68.42 68.92 0.1M
2025-09-04 67.42 67.89 67.16 67.89 0.1M
2025-09-03 67.75 67.75 67.37 67.66 0.1M
2025-09-02 67.07 67.65 66.93 67.60 0.1M
2025-08-29 68.46 68.46 68.00 68.20 0.1M
2025-08-28 68.29 68.62 68.21 68.53 0.1M
2025-08-27 67.80 68.13 67.80 68.11 0.0M
2025-08-26 67.81 68.08 67.70 67.81 0.1M
2025-08-25 67.81 67.81 67.31 67.31 0.1M
2025-08-22 66.61 68.00 66.61 67.82 0.1M
2025-08-21 66.23 66.40 66.04 66.26 0.1M
2025-08-20 66.64 66.64 65.93 66.51 0.1M
2025-08-19 67.34 67.42 66.71 66.79 0.1M
2025-08-18 66.85 67.25 66.85 67.22 0.1M
2025-08-15 66.63 66.80 66.50 66.69 0.0M
2025-08-14 66.30 66.49 66.10 66.39 0.1M
2025-08-13 66.79 67.01 66.69 67.00 0.1M
2025-08-12 65.63 66.30 65.55 66.27 0.1M
2025-08-11 65.79 66.09 65.44 65.49 0.1M
2025-08-08 65.86 65.86 65.63 65.71 0.1M
2025-08-07 66.37 66.37 65.25 65.74 0.1M
2025-08-06 65.78 65.90 65.49 65.84 0.1M
2025-08-05 66.36 66.37 65.77 65.81 0.1M
2025-08-04 65.81 66.10 65.71 66.07 0.1M
2025-08-01 65.45 65.50 64.66 65.22 0.1M
2025-07-31 66.61 66.75 65.90 65.95 0.1M
2025-07-30 66.93 67.07 66.40 66.69 0.1M
2025-07-29 67.37 67.46 66.83 67.01 0.1M
2025-07-28 67.43 67.48 67.13 67.21 0.1M
2025-07-25 67.18 67.52 67.03 67.44 0.1M
2025-07-24 67.53 67.60 67.31 67.39 0.1M
2025-07-23 67.37 67.66 67.18 67.63 0.1M
2025-07-22 66.62 66.98 66.39 66.93 0.1M
2025-07-21 66.76 67.04 66.64 66.65 0.1M
2025-07-18 66.68 66.68 66.26 66.41 0.1M
2025-07-17 65.83 66.33 65.83 66.31 0.1M
2025-07-16 65.48 65.77 64.97 65.74 0.1M
2025-07-15 66.08 66.15 65.45 65.45 0.1M
2025-07-14 65.26 65.69 65.26 65.59 0.1M
2025-07-11 65.81 65.88 65.47 65.52 0.1M
2025-07-10 66.40 66.40 65.96 66.09 0.1M
2025-07-09 66.11 66.35 65.83 66.33 0.1M
2025-07-08 65.73 66.08 65.62 65.94 0.1M
2025-07-07 65.78 66.03 65.25 65.52 0.2M
2025-07-03 66.02 66.50 66.02 66.36 0.1M
2025-07-02 64.96 65.60 64.96 65.60 0.1M
2025-07-01 64.94 65.20 64.61 65.04 0.1M
2025-06-30 65.08 65.29 64.95 65.25 0.1M
2025-06-27 65.15 65.37 64.68 64.99 0.1M
2025-06-26 64.89 65.07 64.69 64.93 0.1M
2025-06-25 64.56 64.66 64.30 64.49 0.1M
2025-06-24 63.89 64.52 63.79 64.42 0.1M
2025-06-23 62.24 63.14 62.03 63.10 0.4M
2025-06-20 63.06 63.06 62.25 62.34 0.2M
2025-06-18 62.97 63.25 62.79 62.93 0.1M
2025-06-17 63.18 63.44 62.83 62.91 0.1M
2025-06-16 63.37 63.90 63.34 63.70 0.1M
2025-06-13 62.93 63.50 62.82 62.94 0.1M
2025-06-12 63.79 64.18 63.79 63.98 0.0M
2025-06-11 64.18 64.31 63.74 63.87 0.1M
2025-06-10 63.69 63.95 63.56 63.95 0.2M
2025-06-09 63.23 63.73 63.23 63.47 0.2M
2025-06-06 63.07 63.25 62.97 63.08 0.2M
2025-06-05 63.01 63.35 62.58 62.81 0.1M
2025-06-04 62.50 62.87 62.47 62.69 0.1M
2025-06-03 61.51 62.13 61.38 62.08 0.1M
2025-06-02 61.08 61.63 60.72 61.62 0.1M
2025-05-30 61.25 61.40 60.67 61.23 0.1M
2025-05-29 61.96 61.97 61.25 61.56 0.1M
2025-05-28 61.78 61.83 61.31 61.33 0.1M
2025-05-27 61.77 62.04 61.53 61.98 0.1M
2025-05-23 60.37 61.14 60.37 60.91 0.1M
2025-05-22 61.06 61.46 60.93 61.12 0.1M
2025-05-21 61.86 62.28 61.20 61.29 0.1M
2025-05-20 61.76 62.04 61.75 61.99 0.1M
2025-05-19 61.12 61.81 61.08 61.76 0.1M
2025-05-16 61.52 61.82 61.42 61.82 0.1M
2025-05-15 61.22 61.61 61.05 61.54 0.2M
2025-05-14 61.79 61.82 61.28 61.42 0.2M
2025-05-13 61.23 61.86 61.20 61.61 0.3M
2025-05-12 60.86 61.16 60.47 61.08 0.2M
2025-05-09 59.42 59.53 58.99 59.11 0.1M
2025-05-08 58.95 59.27 58.61 58.96 0.1M
2025-05-07 58.41 58.73 58.13 58.56 0.1M
2025-05-06 58.57 59.03 58.51 58.63 0.1M
2025-05-05 59.01 59.43 59.01 59.10 0.2M
2025-05-02 58.92 59.26 58.86 59.14 0.1M
2025-05-01 58.20 58.38 57.80 57.80 0.1M
2025-04-30 57.24 58.03 56.85 57.93 0.1M
2025-04-29 57.51 58.10 57.51 57.91 0.1M
2025-04-28 57.49 57.85 57.07 57.63 0.1M
2025-04-25 57.02 57.68 56.96 57.65 0.1M
2025-04-24 56.14 57.23 56.10 57.23 0.2M
2025-04-23 56.22 56.86 55.63 55.76 0.1M
2025-04-22 54.27 55.12 54.25 54.83 0.1M
2025-04-21 54.06 54.09 53.10 53.60 0.1M
2025-04-17 54.44 54.75 54.16 54.37 0.2M
2025-04-16 54.42 54.85 53.62 54.20 0.1M
2025-04-15 54.94 55.37 54.81 54.97 0.2M
2025-04-14 55.03 55.20 54.22 54.85 0.2M
2025-04-11 52.93 54.17 52.62 54.10 0.1M
2025-04-10 53.39 53.70 51.34 52.69 0.4M
2025-04-09 49.58 54.90 49.36 54.63 0.2M
2025-04-08 52.42 52.64 49.19 49.86 0.3M
2025-04-07 49.52 52.38 49.01 50.93 1.3M
2025-04-04 53.30 53.79 51.71 51.87 0.5M
2025-04-03 56.48 56.73 55.50 55.54 0.1M
2025-04-02 57.01 58.35 57.01 58.05 0.1M
2025-04-01 57.50 57.83 57.10 57.59 0.1M
2025-03-31 56.92 57.60 56.41 57.56 0.5M
2025-03-28 58.68 58.71 57.79 57.93 0.1M
2025-03-27 59.24 59.48 58.90 59.13 0.1M
2025-03-26 60.32 60.35 59.31 59.50 0.1M
2025-03-25 60.68 60.72 60.33 60.45 0.1M
2025-03-24 60.28 60.55 60.27 60.44 0.1M
2025-03-21 59.35 59.94 59.20 59.87 0.1M
2025-03-20 60.01 60.50 59.90 60.19 0.1M
2025-03-19 60.37 61.01 60.20 60.68 0.1M
2025-03-18 60.49 60.49 60.00 60.35 0.1M
2025-03-17 59.82 60.95 59.82 60.76 0.1M
2025-03-14 59.31 59.89 59.31 59.81 0.2M
2025-03-13 58.94 59.04 58.28 58.45 0.2M
2025-03-12 59.75 59.82 58.98 59.32 0.1M
2025-03-11 59.18 59.79 58.70 59.15 0.2M
2025-03-10 59.81 59.97 58.50 58.97 0.2M
2025-03-07 60.28 60.99 59.79 60.94 0.1M
2025-03-06 60.69 61.26 60.15 60.29 0.1M
2025-03-05 60.74 61.60 60.48 61.53 0.2M
2025-03-04 59.84 61.14 59.30 60.35 0.3M
2025-03-03 61.73 61.82 59.97 60.32 0.2M
2025-02-28 60.66 61.21 60.35 61.20 0.2M
2025-02-27 62.42 62.51 61.03 61.07 0.2M
2025-02-26 62.54 63.12 62.37 62.55 0.1M
2025-02-25 62.64 62.70 61.98 62.24 0.1M
2025-02-24 62.97 63.03 62.09 62.41 0.2M
2025-02-21 64.16 64.20 62.85 62.97 0.1M
2025-02-20 64.23 64.26 63.62 64.00 0.1M
2025-02-19 63.89 64.10 63.72 63.95 0.1M
2025-02-18 63.56 63.88 63.52 63.86 0.3M
2025-02-14 63.51 63.60 63.26 63.38 0.1M
2025-02-13 62.90 63.43 62.77 63.43 0.1M
2025-02-12 61.98 62.87 61.92 62.82 0.1M
2025-02-11 62.49 62.79 62.47 62.62 0.1M
2025-02-10 62.89 63.02 62.83 62.94 0.1M
2025-02-07 63.01 63.19 62.24 62.35 0.1M
2025-02-06 62.87 62.96 62.49 62.73 0.1M
2025-02-05 62.23 62.72 62.14 62.71 0.1M
2025-02-04 61.69 62.24 61.67 62.17 0.1M
2025-02-03 60.71 61.58 60.63 61.29 0.2M
2025-01-31 62.50 63.00 61.96 62.06 0.3M
2025-01-30 62.09 62.60 62.05 62.32 0.4M
2025-01-29 62.23 62.23 61.48 61.79 0.1M
2025-01-28 61.75 62.21 61.27 62.08 0.2M
2025-01-27 61.27 61.95 61.18 61.50 0.1M
2025-01-24 62.64 62.86 62.44 62.49 0.1M
2025-01-23 61.95 62.57 61.82 62.57 0.2M
2025-01-22 62.27 62.45 62.20 62.25 0.5M
2025-01-21 61.68 62.11 61.49 62.03 0.3M
2025-01-17 61.38 61.41 61.07 61.19 0.1M
2025-01-16 60.49 60.86 60.18 60.61 0.1M
2025-01-15 60.50 60.62 60.13 60.30 0.1M
2025-01-14 59.59 59.80 59.20 59.49 0.1M
2025-01-13 58.50 59.16 58.43 59.15 0.2M
2025-01-10 59.44 59.60 59.08 59.25 0.1M
2025-01-08 60.32 60.47 59.92 60.42 0.2M
2025-01-07 61.39 61.68 60.55 60.73 0.1M
2025-01-06 61.02 61.49 60.94 61.06 0.1M
2025-01-03 59.85 60.42 59.73 60.31 0.1M
2025-01-02 59.93 60.18 59.38 59.62 0.2M