iShares U.S. Tech Independence Focused ETF (IETC)

IETC
🏛️ 미국 →
101.48
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 61.66 61.66 61.19 61.19 0.0M
2021-12-30 61.78 62.18 61.63 61.63 0.0M
2021-12-29 62.00 62.05 61.65 61.92 0.0M
2021-12-28 62.48 62.48 61.86 61.91 0.0M
2021-12-27 61.49 62.29 61.49 62.29 0.0M
2021-12-23 61.04 61.41 61.04 61.25 0.0M
2021-12-22 60.24 60.86 60.24 60.86 0.0M
2021-12-21 59.46 60.29 58.87 60.29 0.0M
2021-12-20 58.51 58.89 58.37 58.79 0.0M
2021-12-17 59.16 59.85 58.87 59.47 0.0M
2021-12-16 61.42 61.42 59.40 59.75 0.0M
2021-12-15 59.67 61.26 59.18 61.26 0.0M
2021-12-14 60.05 60.24 59.22 59.77 0.0M
2021-12-13 61.69 61.80 60.83 60.83 0.0M
2021-12-10 61.59 62.00 61.27 61.89 0.0M
2021-12-09 61.72 61.72 61.19 61.19 0.0M
2021-12-08 61.41 61.85 61.35 61.85 0.0M
2021-12-07 60.61 61.50 60.61 61.45 0.0M
2021-12-06 59.12 59.56 58.28 59.45 0.0M
2021-12-03 60.25 60.25 58.21 58.95 0.0M
2021-12-02 59.17 60.07 59.05 60.02 0.1M
2021-12-01 61.34 61.34 59.32 59.32 0.0M
2021-11-30 61.33 61.57 60.32 60.61 0.0M
2021-11-29 61.06 61.71 60.80 61.55 0.0M
2021-11-26 60.76 61.00 60.03 60.24 0.0M
2021-11-24 60.86 61.60 60.76 61.60 0.0M
2021-11-23 61.29 61.45 60.42 61.18 0.0M
2021-11-22 62.74 63.02 61.46 61.46 0.0M
2021-11-19 62.50 62.79 62.44 62.46 0.0M
2021-11-18 62.09 62.31 61.65 62.28 0.0M
2021-11-17 61.95 61.95 61.74 61.78 0.0M
2021-11-16 61.54 62.11 61.50 62.04 0.0M
2021-11-15 61.85 61.92 61.36 61.63 0.0M
2021-11-12 60.99 61.61 60.97 61.61 0.0M
2021-11-11 61.00 61.00 60.69 60.69 0.0M
2021-11-10 61.41 61.45 60.31 60.55 0.0M
2021-11-09 62.03 62.03 61.50 61.72 0.0M
2021-11-08 61.72 61.87 61.63 61.77 0.0M
2021-11-05 61.58 61.79 61.24 61.46 0.0M
2021-11-04 60.65 61.41 60.65 61.30 0.0M
2021-11-03 60.18 60.47 59.82 60.40 0.0M
2021-11-02 59.85 60.18 59.82 60.04 0.0M
2021-11-01 60.02 60.02 59.46 59.73 0.0M
2021-10-29 59.03 59.95 59.01 59.95 0.0M
2021-10-28 59.39 59.60 59.29 59.59 0.0M
2021-10-27 59.02 59.65 59.02 59.17 0.0M
2021-10-26 59.23 59.46 59.03 59.05 0.0M
2021-10-25 58.79 59.02 58.77 58.86 0.0M
2021-10-22 59.11 59.12 58.42 58.73 0.0M
2021-10-21 58.82 59.37 58.82 59.35 0.0M
2021-10-20 59.25 59.44 58.93 59.00 0.0M
2021-10-19 59.06 59.30 58.84 59.28 0.0M
2021-10-18 58.00 58.81 57.91 58.81 0.0M
2021-10-15 57.92 58.20 57.92 58.20 0.0M
2021-10-14 57.32 57.80 57.32 57.80 0.0M
2021-10-13 56.28 56.67 56.20 56.66 0.0M
2021-10-12 56.50 56.57 56.12 56.21 0.0M
2021-10-11 56.57 56.97 56.33 56.35 0.0M
2021-10-08 57.24 57.24 56.64 56.68 0.0M
2021-10-07 56.76 57.29 56.76 56.90 0.0M
2021-10-06 55.48 56.38 55.36 56.38 0.0M
2021-10-05 55.36 56.21 55.30 55.89 0.0M
2021-10-04 56.28 56.28 54.63 55.04 0.1M
2021-10-01 56.12 56.62 55.52 56.53 0.0M
2021-09-30 56.12 56.46 55.73 55.74 0.0M
2021-09-29 56.63 56.63 55.92 55.94 0.0M
2021-09-28 57.09 57.26 56.13 56.15 0.0M
2021-09-27 58.21 58.21 57.63 57.95 0.0M
2021-09-24 57.98 58.58 57.98 58.58 0.0M
2021-09-23 58.02 58.62 58.01 58.52 0.0M
2021-09-22 57.48 57.96 57.22 57.80 0.0M
2021-09-21 57.58 57.58 57.05 57.28 0.0M
2021-09-20 57.19 57.60 56.36 57.15 0.0M
2021-09-17 59.07 59.07 58.13 58.27 0.0M
2021-09-16 58.89 59.02 58.55 59.00 0.0M
2021-09-15 58.50 58.99 58.23 58.93 0.0M
2021-09-14 58.65 58.78 58.37 58.48 0.0M
2021-09-13 59.09 59.09 58.24 58.49 0.0M
2021-09-10 59.56 59.56 58.57 58.57 0.0M
2021-09-09 59.30 59.56 59.14 59.14 0.0M
2021-09-08 59.70 59.70 59.06 59.37 0.0M
2021-09-07 59.63 59.77 59.46 59.66 0.0M
2021-09-03 59.40 59.74 59.40 59.63 0.0M
2021-09-02 59.80 59.80 59.20 59.37 0.0M
2021-09-01 59.65 59.86 59.53 59.53 0.0M
2021-08-31 59.66 59.66 59.28 59.38 0.0M
2021-08-30 59.24 59.68 59.22 59.62 0.0M
2021-08-27 58.43 59.00 58.36 58.97 0.0M
2021-08-26 58.65 58.72 58.33 58.37 0.0M
2021-08-25 58.77 58.79 58.55 58.63 0.0M
2021-08-24 58.64 58.70 58.50 58.54 0.0M
2021-08-23 57.92 58.44 57.89 58.39 0.0M
2021-08-20 57.11 57.60 57.02 57.59 0.0M
2021-08-19 56.00 57.04 55.95 56.75 0.0M
2021-08-18 57.00 57.17 56.38 56.38 0.0M
2021-08-17 57.09 57.26 56.80 57.05 0.0M
2021-08-16 57.44 57.59 56.81 57.59 0.0M
2021-08-13 57.44 57.58 57.29 57.53 0.0M
2021-08-12 56.99 57.32 56.83 57.29 0.0M
2021-08-11 57.35 57.35 56.79 56.96 0.0M
2021-08-10 57.42 57.60 56.97 57.05 0.0M
2021-08-09 57.59 57.59 57.32 57.42 0.0M
2021-08-06 57.62 57.62 57.37 57.46 0.0M
2021-08-05 57.22 57.66 57.22 57.66 0.0M
2021-08-04 56.93 57.33 56.92 57.22 0.0M
2021-08-03 56.75 57.03 56.46 57.03 0.0M
2021-08-02 57.21 57.21 56.73 56.79 0.0M
2021-07-30 56.85 56.97 56.67 56.86 0.0M
2021-07-29 57.39 57.57 57.33 57.33 0.0M
2021-07-28 57.55 57.67 56.90 57.41 0.0M
2021-07-27 57.98 57.98 56.65 57.09 0.0M
2021-07-26 57.58 57.87 57.45 57.82 0.0M
2021-07-23 57.18 57.83 57.16 57.79 0.0M
2021-07-22 56.72 56.88 56.60 56.87 0.0M
2021-07-21 55.99 56.38 55.81 56.38 0.0M
2021-07-20 55.23 56.13 55.14 55.90 0.0M
2021-07-19 55.19 55.19 54.72 55.01 0.0M
2021-07-16 56.37 56.38 55.63 55.68 0.0M
2021-07-15 56.54 56.55 55.79 56.09 0.0M
2021-07-14 56.74 57.00 56.45 56.55 0.0M
2021-07-13 56.18 56.90 56.18 56.41 0.0M
2021-07-12 56.68 56.68 56.27 56.38 0.0M
2021-07-09 55.97 56.40 55.82 56.36 0.1M
2021-07-08 55.37 56.15 55.36 55.89 0.0M
2021-07-07 56.64 56.64 56.17 56.43 0.0M
2021-07-06 56.09 56.33 55.75 56.27 0.0M
2021-07-02 55.49 55.87 55.47 55.86 0.0M
2021-07-01 55.03 55.10 54.85 55.10 0.0M
2021-06-30 54.99 55.13 54.90 55.01 0.0M
2021-06-29 54.82 55.20 54.82 55.17 0.2M
2021-06-28 54.46 55.00 54.46 55.00 0.2M
2021-06-25 54.57 54.57 54.25 54.33 0.0M
2021-06-24 54.56 54.62 54.34 54.46 0.0M
2021-06-23 54.30 54.32 54.14 54.16 0.0M
2021-06-22 53.60 54.19 53.60 54.16 0.0M
2021-06-21 53.32 53.61 52.84 53.60 0.0M
2021-06-18 53.23 53.50 53.13 53.25 0.0M
2021-06-17 52.78 53.68 52.78 53.59 0.0M
2021-06-16 53.20 53.20 52.37 52.80 0.0M
2021-06-15 53.25 53.25 53.01 53.09 0.0M
2021-06-14 52.90 53.33 52.90 53.33 0.0M
2021-06-11 52.70 52.85 52.63 52.85 0.0M
2021-06-10 52.26 52.62 52.10 52.62 0.0M
2021-06-09 52.27 52.33 52.10 52.10 0.0M
2021-06-08 52.13 52.35 52.02 52.12 0.0M
2021-06-07 51.65 52.01 51.65 52.01 0.0M
2021-06-04 51.33 51.81 51.33 51.81 0.0M
2021-06-03 50.95 51.05 50.78 50.91 0.0M
2021-06-02 51.17 51.57 51.17 51.39 0.0M
2021-06-01 51.73 51.73 51.14 51.28 0.0M
2021-05-28 51.63 51.70 51.37 51.37 0.0M
2021-05-27 51.50 51.56 51.31 51.31 0.0M
2021-05-26 51.50 51.54 51.43 51.45 0.0M
2021-05-25 51.41 51.52 51.24 51.32 0.0M
2021-05-24 50.68 51.42 50.68 51.28 0.0M
2021-05-21 50.95 50.95 50.34 50.34 0.0M
2021-05-20 49.98 50.65 49.98 50.60 0.0M
2021-05-19 48.81 49.67 48.62 49.67 0.0M
2021-05-18 49.95 50.17 49.58 49.58 0.0M
2021-05-17 49.99 49.99 49.50 49.87 0.0M
2021-05-14 49.50 50.20 49.50 50.10 0.0M
2021-05-13 49.12 49.30 48.68 48.97 0.0M
2021-05-12 49.10 49.41 48.44 48.50 0.0M
2021-05-11 49.05 49.89 48.88 49.88 0.0M
2021-05-10 50.82 50.82 49.95 49.95 0.0M
2021-05-07 51.40 51.51 51.06 51.23 0.0M
2021-05-06 50.57 50.76 49.99 50.76 0.0M
2021-05-05 51.02 51.09 50.49 50.50 0.0M
2021-05-04 51.18 51.33 50.25 50.72 0.0M
2021-05-03 52.13 52.24 51.67 51.69 0.0M
2021-04-30 52.18 52.29 51.99 51.99 0.0M
2021-04-29 53.00 53.00 52.24 52.64 0.0M
2021-04-28 52.86 52.86 52.49 52.49 0.0M
2021-04-27 52.55 52.71 52.50 52.68 0.0M
2021-04-26 52.49 52.78 52.49 52.71 0.0M
2021-04-23 51.63 52.50 51.63 52.36 0.0M
2021-04-22 52.18 52.30 51.41 51.58 0.0M
2021-04-21 51.48 52.09 51.43 52.09 0.0M
2021-04-20 52.26 52.26 51.46 51.73 0.0M
2021-04-19 52.27 52.68 51.98 52.12 0.0M
2021-04-16 52.71 52.71 52.49 52.61 0.0M
2021-04-15 52.45 52.67 52.35 52.66 0.0M
2021-04-14 52.51 52.51 51.72 51.72 0.0M
2021-04-13 52.17 52.41 52.08 52.36 0.0M
2021-04-12 51.94 51.96 51.54 51.85 0.0M
2021-04-09 51.42 51.95 51.25 51.94 0.0M
2021-04-08 51.15 51.50 51.15 51.46 0.0M
2021-04-07 50.39 50.90 50.39 50.81 0.0M
2021-04-06 50.59 50.75 50.47 50.47 0.0M
2021-04-05 49.99 50.61 49.99 50.58 0.0M
2021-04-01 49.14 49.56 49.14 49.56 0.0M
2021-03-31 47.92 48.80 47.92 48.53 0.0M
2021-03-30 47.96 47.98 47.55 47.61 0.0M
2021-03-29 48.11 48.22 47.69 48.03 0.0M
2021-03-26 47.50 48.18 47.42 48.18 0.0M
2021-03-25 47.21 47.50 46.86 47.34 0.0M
2021-03-24 48.64 48.64 47.55 47.55 0.0M
2021-03-23 48.61 48.86 48.24 48.24 0.0M
2021-03-22 48.00 48.64 47.99 48.40 0.0M
2021-03-19 47.72 47.90 47.29 47.76 0.0M
2021-03-18 48.47 48.47 47.50 47.54 0.0M
2021-03-17 48.40 49.15 48.15 48.95 0.0M
2021-03-16 48.90 49.38 48.71 48.94 0.0M
2021-03-15 48.21 48.67 48.08 48.67 0.0M
2021-03-12 48.02 48.20 47.73 48.17 0.0M
2021-03-11 48.23 48.89 48.20 48.67 0.2M
2021-03-10 48.36 48.42 47.50 47.51 0.0M
2021-03-09 47.28 47.94 47.11 47.67 0.0M
2021-03-08 47.27 47.51 46.13 46.13 0.0M
2021-03-05 46.95 47.40 45.63 47.32 0.0M
2021-03-04 47.15 47.66 45.97 46.48 0.0M
2021-03-03 48.66 48.66 47.33 47.33 0.0M
2021-03-02 49.69 49.69 48.76 48.76 0.0M
2021-03-01 48.69 49.50 48.69 49.50 0.0M
2021-02-26 48.11 48.69 47.89 48.28 0.0M
2021-02-25 49.18 49.43 47.61 47.82 0.0M
2021-02-24 48.63 49.52 48.57 49.52 0.0M
2021-02-23 48.24 49.28 47.43 49.09 0.0M
2021-02-22 49.79 49.88 49.17 49.19 0.0M
2021-02-19 50.96 50.96 50.32 50.34 0.0M
2021-02-18 50.39 50.71 49.95 50.58 0.0M
2021-02-17 50.54 50.79 50.32 50.78 0.0M
2021-02-16 51.49 51.49 50.95 51.09 0.0M
2021-02-12 50.88 51.19 50.72 51.19 0.0M
2021-02-11 50.73 50.96 50.58 50.88 0.0M
2021-02-10 50.90 50.90 50.18 50.62 0.0M
2021-02-09 50.40 50.71 50.40 50.56 0.0M
2021-02-08 50.42 50.52 50.21 50.47 0.0M
2021-02-05 50.26 50.29 49.94 50.24 0.0M
2021-02-04 49.58 49.94 49.50 49.94 0.0M
2021-02-03 49.87 49.87 49.40 49.50 0.0M
2021-02-02 49.09 49.43 49.05 49.25 0.0M
2021-02-01 47.92 48.69 47.66 48.53 0.0M
2021-01-29 47.98 47.98 46.93 47.26 0.0M
2021-01-28 48.01 48.93 48.00 48.22 0.0M
2021-01-27 48.81 48.81 47.53 47.83 0.0M
2021-01-26 49.07 49.14 48.95 49.01 0.0M
2021-01-25 49.19 49.44 47.97 48.91 0.0M
2021-01-22 48.63 48.88 48.63 48.77 0.0M
2021-01-21 48.69 48.82 48.48 48.76 0.0M
2021-01-20 47.75 48.47 47.75 48.37 0.0M
2021-01-19 46.78 47.23 46.60 47.13 0.0M
2021-01-15 46.72 46.98 46.42 46.49 0.0M
2021-01-14 47.48 47.48 46.76 46.79 0.0M
2021-01-13 47.15 47.45 47.00 47.28 0.0M
2021-01-12 47.31 47.31 46.71 47.08 0.0M
2021-01-11 47.15 47.59 47.05 47.18 0.0M
2021-01-08 47.66 47.78 47.25 47.74 0.0M
2021-01-07 46.67 47.41 46.67 47.39 0.0M
2021-01-06 46.25 46.87 46.03 46.19 0.0M
2021-01-05 46.61 47.04 46.61 47.02 0.0M
2021-01-04 47.75 47.78 46.17 46.74 0.0M