iShares Cybersecurity and Tech ETF

IHAK
🏛️ 멕시코 →
957.33
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
2025-09-26 957.33 957.33 957.33 957.33 0.0M
2025-09-25 960.63 960.63 960.63 960.63 0.0M
2025-09-24 962.15 962.15 962.15 962.15 0.0M
2025-09-23 981.16 981.16 981.16 981.16 0.0M
2025-09-22 977.57 977.57 977.57 977.57 0.0M
2025-09-19 974.70 974.70 974.70 974.70 0.0M
2025-09-18 960.00 960.00 960.00 960.00 0.0M
2025-09-17 957.84 957.84 957.84 957.84 0.0M
2025-09-15 962.95 962.95 962.95 962.95 0.0M
2025-09-12 971.20 971.20 971.20 971.20 0.0M
2025-09-11 962.14 962.14 962.14 962.14 0.0M
2025-09-10 964.19 964.19 964.19 964.19 0.0M
2025-09-09 968.75 968.75 968.75 968.75 0.0M
2025-09-08 961.23 961.23 961.23 961.23 0.0M
2025-09-05 955.52 955.52 955.52 955.52 0.0M
2025-09-04 954.73 954.73 954.73 954.73 0.0M
2025-09-03 959.31 959.31 959.31 959.31 0.0M
2025-09-02 970.65 970.65 970.65 970.65 0.0M
2025-09-01 970.55 970.55 970.55 970.55 0.0M
2025-08-29 972.34 972.34 972.34 972.34 0.0M
2025-08-28 968.39 968.39 968.39 968.39 0.0M
2025-08-27 956.08 956.08 956.08 956.08 0.0M
2025-08-26 952.90 952.90 952.90 952.90 0.0M
2025-08-25 957.83 957.83 957.83 957.83 0.0M
2025-08-22 949.76 949.76 949.76 949.76 0.0M
2025-08-21 952.49 952.49 952.49 952.49 0.0M
2025-08-20 957.96 957.96 957.96 957.96 0.0M
2025-08-19 961.93 961.93 961.93 961.93 0.0M
2025-08-18 955.00 955.00 955.00 955.00 0.0M
2025-08-15 950.84 950.84 950.84 950.84 0.0M
2025-08-14 962.51 962.51 962.51 962.51 0.0M
2025-08-13 935.53 935.53 935.53 935.53 0.0M
2025-08-12 921.09 921.09 921.09 921.09 0.0M
2025-08-11 919.06 919.06 919.06 919.06 0.0M
2025-08-08 937.19 937.19 937.19 937.19 0.0M
2025-08-07 951.25 951.25 951.25 951.25 0.0M
2025-08-06 951.98 951.98 951.98 951.98 0.0M
2025-08-05 967.89 967.89 967.89 967.89 0.0M
2025-08-04 953.18 953.18 953.18 953.18 0.0M
2025-08-01 956.92 956.92 956.92 956.92 0.0M
2025-07-31 978.00 978.00 978.00 978.00 0.0M
2025-07-30 984.37 984.37 984.37 984.37 0.0M
2025-07-29 979.22 979.22 979.22 979.22 0.0M
2025-07-28 981.00 981.00 981.00 981.00 0.0M
2025-07-25 974.82 974.82 974.82 974.82 0.0M
2025-07-24 981.42 981.42 981.42 981.42 0.0M
2025-07-23 976.87 976.87 976.87 976.87 0.0M
2025-07-22 977.79 977.79 977.79 977.79 0.0M
2025-07-21 973.44 973.44 973.44 973.44 0.0M
2025-07-18 973.15 973.15 973.15 973.15 0.0M
2025-07-17 961.16 961.16 961.16 961.16 0.0M
2025-07-16 962.71 962.71 962.71 962.71 0.0M
2025-07-15 965.68 965.68 965.68 965.68 0.0M
2025-07-14 957.05 957.05 957.05 957.05 0.0M
2025-07-11 977.16 977.16 977.16 977.16 0.0M
2025-07-10 1,002.22 1,002.22 1,002.22 1,002.22 0.0M
2025-07-09 1,002.88 1,002.88 1,002.88 1,002.88 0.0M
2025-07-08 997.34 997.34 997.34 997.34 0.0M
2025-07-07 996.20 996.20 996.20 996.20 0.0M
2025-07-04 1,004.19 1,004.19 1,004.19 1,004.19 0.0M
2025-07-03 993.96 993.96 993.96 993.96 0.0M
2025-07-02 991.92 991.92 991.92 991.92 0.0M
2025-07-01 1,002.11 1,002.11 1,002.11 1,002.11 0.0M
2025-06-30 985.77 985.77 985.77 985.77 0.0M
2025-06-27 992.82 992.82 992.82 992.82 0.0M
2025-06-26 989.91 989.91 989.91 989.91 0.0M
2025-06-25 990.22 990.22 990.22 990.22 0.0M
2025-06-24 986.75 986.75 986.75 986.75 0.0M
2025-06-23 982.72 982.72 982.72 982.72 0.0M
2025-06-20 982.93 982.93 982.93 982.93 0.0M
2025-06-19 978.55 978.55 978.55 978.55 0.0M
2025-06-18 982.97 982.97 982.97 982.97 0.0M
2025-06-17 978.69 978.69 978.69 978.69 0.0M
2025-06-16 971.71 971.71 971.71 971.71 0.0M
2025-06-13 982.21 982.21 982.21 982.21 0.0M
2025-06-12 978.69 978.69 978.69 978.69 0.0M
2025-06-11 990.69 990.69 990.69 990.69 0.0M
2025-06-10 987.28 987.28 987.28 987.28 0.0M
2025-06-09 997.14 997.14 997.14 997.14 0.0M
2025-06-06 988.79 988.79 988.79 988.79 0.0M
2025-06-05 988.83 988.83 988.83 988.83 0.0M
2025-06-04 995.75 995.75 995.75 995.75 0.0M
2025-06-03 986.12 986.12 986.12 986.12 0.0M
2025-06-02 988.48 988.48 988.48 988.48 0.0M
2025-05-30 978.58 978.58 978.58 978.58 0.0M
2025-05-29 988.43 988.43 988.43 988.43 0.0M
2025-05-28 1,004.58 1,004.58 1,004.58 1,004.58 0.0M
2025-05-27 984.39 984.39 984.39 984.39 0.0M
2025-05-26 987.26 987.26 987.26 987.26 0.0M
2025-05-23 988.80 988.80 988.80 988.80 0.0M
2025-05-22 988.98 988.98 988.98 988.98 0.0M
2025-05-21 999.84 999.84 999.84 999.84 0.0M
2025-05-20 1,002.71 1,002.71 1,002.71 1,002.71 0.0M
2025-05-19 1,011.06 1,011.06 1,011.06 1,011.06 0.0M
2025-05-16 1,000.78 1,000.78 1,000.78 1,000.78 0.0M
2025-05-15 993.90 993.90 993.90 993.90 0.0M
2025-05-14 1,001.99 1,001.99 1,001.99 1,001.99 0.0M
2025-05-13 1,007.88 1,007.88 1,007.88 1,007.88 0.0M
2025-05-12 976.51 976.51 976.51 976.51 0.0M
2025-05-09 987.80 987.80 987.80 987.80 0.0M
2025-05-08 984.88 984.88 984.88 984.88 0.0M
2025-05-07 980.09 980.09 980.09 980.09 0.1M
2025-05-06 994.20 994.20 994.20 994.20 0.0M
2025-05-05 984.73 984.73 984.73 984.73 0.0M
2025-05-02 970.08 970.08 970.08 970.08 0.0M
2025-04-30 970.38 970.38 970.38 970.38 0.0M
2025-04-29 953.76 953.76 953.76 953.76 0.0M
2025-04-28 946.31 946.31 946.31 946.31 0.0M
2025-04-25 941.53 941.53 941.53 941.53 0.0M
2025-04-24 931.42 931.42 931.42 931.42 0.0M
2025-04-23 897.82 897.82 897.82 897.82 0.0M
2025-04-22 885.62 885.62 885.62 885.62 0.0M
2025-04-21 924.18 924.18 924.18 924.18 0.0M
2025-04-16 941.80 941.80 941.80 941.80 0.0M
2025-04-15 941.20 941.20 941.20 941.20 0.0M
2025-04-14 947.47 947.47 947.47 947.47 0.0M
2025-04-11 932.90 932.90 932.90 932.90 0.0M
2025-04-10 969.95 969.95 969.95 969.95 0.0M
2025-04-09 888.49 888.49 888.49 888.49 0.0M
2025-04-08 898.98 898.98 898.98 898.98 0.0M
2025-04-07 895.89 895.89 895.89 895.89 0.0M
2025-04-04 920.00 920.00 920.00 920.00 0.0M
2025-04-03 977.22 977.22 977.22 977.22 0.0M
2025-04-02 965.21 965.21 965.21 965.21 0.0M
2025-04-01 960.00 960.00 960.00 960.00 0.0M
2025-03-31 972.48 972.48 972.48 972.48 0.0M
2025-03-28 985.03 985.03 985.03 985.03 0.0M
2025-03-27 983.71 983.71 983.71 983.71 0.0M
2025-03-26 996.93 996.93 996.93 996.93 0.0M
2025-03-25 989.54 989.54 989.54 989.54 0.0M
2025-03-24 979.68 979.68 979.68 979.68 0.0M
2025-03-21 976.52 976.52 976.52 976.52 0.0M
2025-03-20 991.33 991.33 991.33 991.33 0.0M
2025-03-19 981.24 981.24 981.24 981.24 0.0M
2025-03-18 953.53 953.53 953.53 953.53 0.0M
2025-03-14 939.37 939.37 939.37 939.37 0.0M
2025-03-13 964.54 964.54 964.54 964.54 0.0M
2025-03-12 967.31 967.31 967.31 967.31 0.0M
2025-03-11 968.30 968.30 968.30 968.30 0.0M
2025-03-10 995.29 995.29 995.29 995.29 0.0M
2025-03-07 988.13 988.13 988.13 988.13 0.0M
2025-03-06 1,011.51 1,011.51 1,011.51 1,011.51 0.0M
2025-03-05 1,018.61 1,018.61 1,018.61 1,018.61 0.0M
2025-03-04 1,015.99 1,015.99 1,015.99 1,015.99 0.0M
2025-03-03 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2025-02-28 989.22 989.22 989.22 989.22 0.0M
2025-02-27 1,005.86 1,005.86 1,005.86 1,005.86 0.0M
2025-02-26 1,007.04 1,007.04 1,007.04 1,007.04 0.0M
2025-02-25 1,017.67 1,017.67 1,017.67 1,017.67 0.0M
2025-02-24 1,017.65 1,017.65 1,017.65 1,017.65 0.0M
2025-02-21 1,052.89 1,052.89 1,052.89 1,052.89 0.0M
2025-02-20 1,073.52 1,073.52 1,073.52 1,073.52 0.0M
2025-02-19 1,073.26 1,073.26 1,073.26 1,073.26 0.0M
2025-02-18 1,067.29 1,067.29 1,067.29 1,067.29 0.0M
2025-02-17 1,068.62 1,068.62 1,068.62 1,068.62 0.0M
2025-02-14 1,067.98 1,067.98 1,067.98 1,067.98 0.0M
2025-02-13 1,061.47 1,061.47 1,061.47 1,061.47 0.0M
2025-02-12 1,062.75 1,062.75 1,062.75 1,062.75 0.0M
2025-02-11 1,075.01 1,075.01 1,075.01 1,075.01 0.0M
2025-02-10 1,054.48 1,054.48 1,054.48 1,054.48 0.0M
2025-02-07 1,049.86 1,049.86 1,049.86 1,049.86 0.0M
2025-02-06 1,067.52 1,067.52 1,067.52 1,067.52 0.0M
2025-02-05 1,045.04 1,045.04 1,045.04 1,045.04 0.0M
2025-02-04 1,046.00 1,046.00 1,046.00 1,046.00 0.0M
2025-01-31 1,043.14 1,043.14 1,043.14 1,043.14 0.0M
2025-01-30 1,037.85 1,037.85 1,037.85 1,037.85 0.0M
2025-01-29 1,048.50 1,048.50 1,048.50 1,048.50 0.0M
2025-01-28 1,043.00 1,043.00 1,043.00 1,043.00 0.0M
2025-01-27 1,020.40 1,020.40 1,020.40 1,020.40 0.0M
2025-01-24 1,031.54 1,031.54 1,031.54 1,031.54 0.0M
2025-01-23 1,045.47 1,045.47 1,045.47 1,045.47 0.0M
2025-01-22 1,044.14 1,044.14 1,044.14 1,044.14 0.0M
2025-01-21 1,019.14 1,019.14 1,019.14 1,019.14 0.0M
2025-01-20 1,027.82 1,027.82 1,027.82 1,027.82 0.0M
2025-01-17 1,037.41 1,037.41 1,037.41 1,037.41 0.0M
2025-01-16 1,012.49 1,012.49 1,012.49 1,012.49 0.0M
2025-01-15 1,003.41 1,003.41 1,003.41 1,003.41 0.0M
2025-01-14 1,010.52 1,010.52 1,010.52 1,010.52 0.0M
2025-01-13 980.11 980.11 980.11 1,000.95 0.0M
2025-01-10 1,007.94 1,007.94 1,007.94 1,007.94 0.0M
2025-01-09 1,003.42 1,003.42 1,003.42 1,003.42 0.0M
2025-01-08 997.87 997.87 997.87 997.87 0.0M
2025-01-07 1,005.61 1,005.61 1,005.61 1,005.61 0.0M
2025-01-06 1,003.50 1,003.50 1,003.50 1,003.50 0.0M
2025-01-03 1,008.31 1,008.31 1,008.31 1,008.31 0.0M
2025-01-02 1,023.63 1,023.63 1,023.63 1,023.63 0.0M