iShares MSCI China Multisector Tech ETF (TCHI)

TCHI
🏛️ 미국 →
25.74
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 16.85 16.95 16.85 16.94 0.0M
2023-12-28 16.91 16.91 16.73 16.78 0.0M
2023-12-27 16.31 16.35 16.27 16.33 0.0M
2023-12-26 16.23 16.26 16.23 16.26 0.0M
2023-12-22 16.15 16.37 16.15 16.35 0.0M
2023-12-21 16.59 16.83 16.59 16.78 0.1M
2023-12-20 16.49 16.49 16.21 16.21 0.0M
2023-12-19 17.46 17.46 17.41 17.41 0.0M
2023-12-18 17.15 17.15 17.07 17.15 0.0M
2023-12-15 17.33 17.33 17.33 17.33 0.0M
2023-12-14 17.50 17.56 17.50 17.51 0.0M
2023-12-13 17.18 17.31 17.03 17.31 0.0M
2023-12-12 17.19 17.32 17.18 17.26 0.0M
2023-12-11 17.20 17.24 17.20 17.24 0.0M
2023-12-08 17.04 17.06 17.00 17.00 0.0M
2023-12-07 17.09 17.09 17.09 17.09 0.0M
2023-12-06 17.08 17.16 17.01 17.01 0.0M
2023-12-05 16.91 16.94 16.90 16.90 0.0M
2023-12-04 17.30 17.30 17.24 17.27 0.0M
2023-12-01 17.55 17.56 17.55 17.56 0.0M
2023-11-30 17.63 17.63 17.63 17.63 0.0M
2023-11-29 17.63 17.64 17.61 17.61 0.0M
2023-11-28 17.82 17.82 17.79 17.79 0.0M
2023-11-27 17.51 17.55 17.51 17.55 0.0M
2023-11-24 17.59 17.59 17.59 17.59 0.0M
2023-11-22 17.59 17.59 17.59 17.59 0.0M
2023-11-21 17.65 17.66 17.61 17.61 0.0M
2023-11-20 18.09 18.09 17.99 18.04 0.0M
2023-11-17 17.64 17.71 17.64 17.65 0.0M
2023-11-16 17.51 17.51 17.44 17.44 0.0M
2023-11-15 18.00 18.11 18.00 18.11 0.0M
2023-11-14 17.81 17.81 17.81 17.81 0.0M
2023-11-13 17.43 17.47 17.43 17.47 0.0M
2023-11-10 17.09 17.20 17.09 17.20 0.0M
2023-11-09 17.38 17.38 17.25 17.25 0.0M
2023-11-08 17.42 17.42 17.42 17.42 0.0M
2023-11-07 17.38 17.48 17.38 17.48 0.0M
2023-11-06 17.45 17.46 17.40 17.40 0.0M
2023-11-03 17.23 17.23 17.23 17.23 0.0M
2023-11-02 16.67 16.70 16.67 16.70 0.0M
2023-11-01 16.48 16.48 16.48 16.48 0.0M
2023-10-31 16.38 16.53 16.38 16.53 0.0M
2023-10-30 16.93 16.93 16.83 16.83 0.0M
2023-10-27 16.46 16.46 16.46 16.46 0.0M
2023-10-26 16.46 16.46 16.45 16.45 0.0M
2023-10-24 16.71 16.71 16.71 16.71 0.0M
2023-10-23 16.30 16.35 16.30 16.33 0.0M
2023-10-20 16.28 16.28 16.28 16.28 0.0M
2023-10-19 16.66 16.70 16.57 16.58 0.0M
2023-10-18 16.68 16.68 16.62 16.62 0.0M
2023-10-17 17.03 17.03 17.03 17.03 0.0M
2023-10-16 17.19 17.19 17.19 17.19 0.0M
2023-10-13 17.18 17.18 17.18 17.18 0.0M
2023-10-12 17.32 17.32 17.32 17.32 0.0M
2023-10-11 17.74 17.74 17.74 17.74 0.0M
2023-10-10 17.61 17.61 17.61 17.61 0.0M
2023-10-09 17.08 17.22 17.08 17.22 0.0M
2023-10-05 16.82 16.82 16.82 16.82 0.0M
2023-10-03 16.94 16.94 16.88 16.88 0.0M
2023-09-29 17.19 17.19 17.18 17.18 0.0M
2023-09-28 17.02 17.02 17.02 17.02 0.0M
2023-09-26 16.78 16.79 16.78 16.79 0.0M
2023-09-25 16.86 16.94 16.86 16.94 0.0M
2023-09-22 17.20 17.20 17.12 17.14 0.0M
2023-09-21 16.55 16.55 16.55 16.55 0.0M
2023-09-20 16.96 16.96 16.82 16.82 0.0M
2023-09-19 17.03 17.03 17.03 17.03 0.0M
2023-09-18 17.20 17.20 17.20 17.20 0.0M
2023-09-15 17.32 17.32 17.16 17.20 0.0M
2023-09-14 17.41 17.41 17.41 17.41 0.0M
2023-09-13 17.38 17.38 17.38 17.38 0.0M
2023-09-12 17.59 17.59 17.54 17.54 0.0M
2023-09-11 17.51 17.54 17.51 17.53 0.0M
2023-09-08 17.24 17.24 17.22 17.22 0.0M
2023-09-07 17.29 17.29 17.28 17.28 0.0M
2023-09-06 17.90 17.96 17.90 17.92 0.0M
2023-09-05 18.03 18.03 17.91 17.99 0.0M
2023-09-01 18.28 18.28 18.28 18.28 0.0M
2023-08-31 17.99 17.99 17.99 17.99 0.0M
2023-08-30 18.10 18.10 18.10 18.10 0.0M
2023-08-29 17.88 18.08 17.88 18.08 0.0M
2023-08-28 17.44 17.55 17.44 17.52 0.0M
2023-08-25 16.92 17.13 16.87 17.13 0.0M
2023-08-24 17.43 17.43 17.25 17.29 0.0M
2023-08-23 17.24 17.24 17.24 17.24 0.0M
2023-08-22 17.14 17.15 17.13 17.14 0.0M
2023-08-21 17.00 17.00 17.00 17.00 0.0M
2023-08-18 17.04 17.05 17.00 17.05 0.0M
2023-08-17 17.55 17.62 17.51 17.51 0.0M
2023-08-16 17.31 17.31 17.30 17.31 0.0M
2023-08-15 17.66 17.66 17.58 17.58 0.0M
2023-08-14 17.96 18.01 17.96 18.01 0.0M
2023-08-11 18.09 18.09 18.00 18.00 0.0M
2023-08-10 18.77 18.77 18.65 18.71 0.0M
2023-08-09 18.61 18.61 18.61 18.61 0.0M
2023-08-08 18.55 18.62 18.48 18.62 0.0M
2023-08-07 18.96 18.96 18.96 18.96 0.0M
2023-08-04 19.14 19.14 19.14 19.14 0.0M
2023-08-03 19.11 19.24 19.11 19.24 0.0M
2023-08-02 18.84 18.89 18.66 18.66 0.0M
2023-08-01 19.23 19.35 19.14 19.20 0.0M
2023-07-31 19.50 19.69 19.50 19.69 0.0M
2023-07-28 19.51 19.51 19.51 19.51 0.0M
2023-07-27 18.39 18.39 18.39 18.39 0.0M
2023-07-26 18.50 18.72 18.50 18.72 0.0M
2023-07-25 18.75 18.78 18.57 18.57 0.0M
2023-07-24 17.86 18.55 17.86 18.42 0.0M
2023-07-21 17.92 17.92 17.90 17.90 0.0M
2023-07-20 17.92 17.92 17.92 17.92 0.0M
2023-07-18 18.16 18.16 18.10 18.10 0.0M
2023-07-17 18.49 18.50 18.49 18.49 0.0M
2023-07-14 18.73 18.73 18.57 18.57 0.0M
2023-07-13 18.79 18.96 18.79 18.96 0.0M
2023-07-12 18.50 18.51 18.50 18.51 0.0M
2023-07-11 18.05 18.05 18.05 18.05 0.0M
2023-07-10 17.95 17.96 17.95 17.96 0.0M
2023-07-07 17.93 17.93 17.86 17.86 0.0M
2023-07-06 17.55 17.55 17.52 17.52 0.0M
2023-07-05 17.88 17.88 17.87 17.87 0.0M
2023-07-03 18.04 18.04 17.98 17.98 0.0M
2023-06-30 17.80 17.80 17.78 17.78 0.0M
2023-06-29 17.60 17.64 17.56 17.62 0.0M
2023-06-28 17.80 17.80 17.80 17.80 0.0M
2023-06-27 17.89 18.02 17.89 18.00 0.0M
2023-06-26 17.59 17.59 17.57 17.57 0.0M
2023-06-23 17.64 17.64 17.46 17.46 0.0M
2023-06-22 17.94 17.94 17.90 17.90 0.0M
2023-06-21 17.98 17.98 17.95 17.95 0.0M
2023-06-20 18.56 18.56 18.43 18.44 0.0M
2023-06-16 18.79 18.79 18.79 18.79 0.0M
2023-06-15 18.74 18.83 18.74 18.83 0.0M
2023-06-14 18.46 18.47 18.46 18.47 0.0M
2023-06-13 18.09 18.28 18.09 18.14 0.0M
2023-06-12 17.76 17.76 17.72 17.72 0.0M
2023-06-09 17.71 17.71 17.60 17.60 0.0M
2023-06-08 17.65 17.65 17.55 17.55 0.0M
2023-06-07 17.55 17.70 17.46 17.46 0.0M
2023-06-06 17.32 17.68 17.32 17.68 0.0M
2023-06-05 17.54 17.54 17.52 17.52 0.0M
2023-06-02 17.69 17.69 17.62 17.62 0.0M
2023-05-31 16.84 16.84 16.84 16.84 0.0M
2023-05-30 17.21 17.21 16.92 16.92 0.0M
2023-05-26 17.09 17.34 17.09 17.34 0.0M
2023-05-25 16.97 16.97 16.97 16.97 0.0M
2023-05-24 17.17 17.17 17.17 17.17 0.0M
2023-05-23 17.56 17.56 17.35 17.35 0.0M
2023-05-22 17.78 17.89 17.77 17.77 0.0M
2023-05-19 17.51 17.58 17.51 17.58 0.0M
2023-05-18 17.92 17.92 17.62 17.62 0.0M
2023-05-17 17.91 17.96 17.91 17.96 0.0M
2023-05-16 17.98 18.09 17.98 18.09 0.0M
2023-05-15 17.94 18.24 17.94 18.24 0.0M
2023-05-12 17.73 17.73 17.50 17.50 0.0M
2023-05-11 17.73 18.02 17.73 18.02 0.0M
2023-05-10 17.76 17.76 17.76 17.76 0.0M
2023-05-09 17.72 17.78 17.72 17.78 0.0M
2023-05-08 18.11 18.14 18.07 18.07 0.0M
2023-05-05 18.05 18.10 18.05 18.10 0.0M
2023-05-04 17.98 18.48 17.98 18.12 0.0M
2023-05-03 17.99 18.14 17.98 17.99 0.0M
2023-05-02 18.26 18.26 17.95 17.95 0.0M
2023-05-01 18.43 18.44 18.43 18.44 0.0M
2023-04-28 18.56 18.57 18.50 18.52 0.0M
2023-04-27 18.28 18.28 18.25 18.25 0.0M
2023-04-26 18.22 18.22 18.14 18.14 0.0M
2023-04-25 17.96 17.96 17.73 17.73 0.0M
2023-04-24 18.58 18.58 18.41 18.41 0.0M
2023-04-21 18.81 18.81 18.72 18.74 0.0M
2023-04-20 19.22 19.22 19.17 19.17 0.0M
2023-04-19 19.16 19.19 19.16 19.19 0.0M
2023-04-18 19.41 19.41 19.41 19.41 0.0M
2023-04-17 19.44 19.46 19.40 19.46 0.0M
2023-04-14 19.10 19.12 19.09 19.09 0.0M
2023-04-13 19.31 19.31 19.27 19.27 0.0M
2023-04-12 19.05 19.05 19.05 19.05 0.0M
2023-04-11 19.51 19.51 19.51 19.51 0.0M
2023-04-10 19.59 19.59 19.49 19.56 0.0M
2023-04-06 19.77 19.77 19.77 19.77 0.0M
2023-04-05 19.59 19.59 19.59 19.59 0.0M
2023-04-04 19.82 19.82 19.82 19.82 0.0M
2023-04-03 20.04 20.04 20.04 20.04 0.0M
2023-03-31 19.84 19.84 19.84 19.84 0.0M
2023-03-30 19.97 20.05 19.97 19.99 0.0M
2023-03-29 19.87 19.87 19.79 19.79 0.0M
2023-03-28 19.56 19.69 19.56 19.69 0.0M
2023-03-27 19.41 19.41 19.36 19.36 0.0M
2023-03-24 19.65 19.65 19.65 19.65 0.0M
2023-03-23 19.63 19.63 19.59 19.59 0.0M
2023-03-22 18.98 19.00 18.83 18.89 0.0M
2023-03-21 18.79 18.91 18.79 18.91 0.0M
2023-03-20 18.53 18.63 18.53 18.63 0.0M
2023-03-17 18.90 18.90 18.65 18.75 0.0M
2023-03-16 18.64 18.64 18.64 18.64 0.0M
2023-03-15 18.41 18.41 18.39 18.39 0.0M
2023-03-14 18.82 18.83 18.82 18.83 0.0M
2023-03-13 18.64 18.83 18.64 18.83 0.0M
2023-03-10 18.66 18.66 18.59 18.59 0.0M
2023-03-09 18.93 18.93 18.57 18.57 0.0M
2023-03-08 19.22 19.22 19.22 19.22 0.0M
2023-03-07 19.60 19.60 19.28 19.28 0.0M
2023-03-06 19.94 19.94 19.87 19.87 0.0M
2023-03-03 20.18 20.18 20.18 20.18 0.0M
2023-03-02 19.92 20.06 19.79 20.06 0.0M
2023-03-01 19.66 19.70 19.66 19.70 0.0M
2023-02-28 18.97 19.02 18.97 19.02 0.0M
2023-02-27 19.15 19.20 19.15 19.20 0.0M
2023-02-24 18.90 18.95 18.90 18.95 0.0M
2023-02-23 19.75 19.77 19.54 19.54 0.0M
2023-02-22 19.62 19.62 19.50 19.50 0.0M
2023-02-21 19.78 19.78 19.57 19.57 0.0M
2023-02-17 20.00 20.04 19.96 19.98 0.0M
2023-02-16 20.53 20.55 20.53 20.55 0.0M
2023-02-15 20.46 20.58 20.46 20.58 0.0M
2023-02-14 20.60 20.60 20.60 20.60 0.0M
2023-02-13 20.66 20.80 20.66 20.77 0.0M
2023-02-10 20.64 20.64 20.01 20.29 0.0M
2023-02-09 21.27 21.40 21.21 21.24 0.0M
2023-02-08 20.76 20.76 20.57 20.57 0.0M
2023-02-07 20.96 20.96 20.86 20.94 0.0M
2023-02-06 20.68 20.73 20.51 20.73 0.0M
2023-02-02 21.73 21.73 21.58 21.67 0.0M
2023-02-01 21.75 22.04 21.71 22.04 0.0M
2023-01-31 21.26 21.26 21.22 21.24 0.0M
2023-01-30 21.48 21.48 21.30 21.30 0.0M
2023-01-27 22.25 22.25 22.14 22.14 0.0M
2023-01-26 22.14 22.27 22.14 22.27 0.0M
2023-01-25 21.53 21.71 21.53 21.71 0.0M
2023-01-24 21.51 21.61 21.51 21.60 0.0M
2023-01-23 21.54 21.67 21.54 21.67 0.0M
2023-01-20 21.40 21.41 21.40 21.41 0.0M
2023-01-19 20.93 20.93 20.87 20.87 0.0M
2023-01-18 20.79 20.80 20.55 20.60 0.0M
2023-01-17 20.82 20.82 20.65 20.79 0.0M
2023-01-13 21.13 21.13 21.05 21.05 0.0M
2023-01-12 20.84 20.84 20.74 20.79 0.0M
2023-01-11 20.85 20.88 20.85 20.88 0.0M
2023-01-10 20.87 20.99 20.87 20.99 0.0M
2023-01-09 20.95 20.95 20.70 20.74 0.0M
2023-01-06 20.46 20.73 20.45 20.67 0.0M
2023-01-05 20.60 20.60 20.48 20.52 0.0M
2023-01-04 20.38 20.41 20.38 20.41 0.0M
2023-01-03 19.32 19.55 19.32 19.49 0.0M