iShares S

TOPC
🏛️ 미국 →
30.23
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 30.13 30.23 30.10 30.23 0.0M
2025-09-25 30.11 30.11 29.98 30.01 0.0M
2025-09-24 30.17 30.22 30.17 30.22 0.0M
2025-09-23 30.45 30.45 30.24 30.27 0.0M
2025-09-22 30.32 30.39 30.30 30.39 0.0M
2025-09-19 30.28 30.33 30.25 30.33 0.0M
2025-09-18 30.23 30.26 30.22 30.22 0.0M
2025-09-17 30.14 30.14 30.00 30.08 0.0M
2025-09-16 30.17 30.18 30.06 30.10 0.0M
2025-09-15 30.25 30.25 30.17 30.17 0.0M
2025-09-12 30.15 30.15 30.09 30.09 0.0M
2025-09-11 29.95 30.15 29.95 30.15 0.0M
2025-09-10 29.94 29.94 29.87 29.87 0.0M
2025-09-09 29.73 29.78 29.71 29.78 0.0M
2025-09-08 29.69 29.70 29.64 29.70 0.0M
2025-09-05 29.81 29.83 29.53 29.66 0.0M
2025-09-04 29.41 29.64 29.40 29.64 0.0M
2025-09-03 29.43 29.43 29.31 29.40 0.0M
2025-09-02 29.22 29.34 29.14 29.34 0.0M
2025-08-29 29.47 29.48 29.44 29.48 0.0M
2025-08-28 29.65 29.66 29.65 29.66 0.0M
2025-08-27 29.54 29.57 29.54 29.57 0.0M
2025-08-26 29.41 29.49 29.41 29.49 0.0M
2025-08-25 29.44 29.48 29.34 29.34 0.0M
2025-08-22 29.51 29.59 29.51 29.51 0.0M
2025-08-21 29.12 29.13 29.08 29.08 0.0M
2025-08-20 29.21 29.26 29.12 29.21 0.0M
2025-08-19 29.35 29.38 29.21 29.21 0.0M
2025-08-18 29.34 29.36 29.34 29.34 0.0M
2025-08-15 29.38 29.39 29.33 29.33 0.0M
2025-08-14 29.34 29.43 29.30 29.41 0.0M
2025-08-13 29.36 29.41 29.36 29.41 0.0M
2025-08-12 29.09 29.29 29.05 29.29 0.0M
2025-08-11 29.00 29.00 28.92 28.92 0.0M
2025-08-08 29.04 29.04 28.97 29.02 0.0M
2025-08-07 28.79 28.79 28.79 28.79 0.0M
2025-08-06 28.82 28.91 28.82 28.88 0.0M
2025-08-05 28.68 28.73 28.68 28.73 0.0M
2025-08-04 28.70 28.83 28.70 28.83 0.0M
2025-08-01 28.41 28.46 28.41 28.46 0.0M
2025-07-31 29.15 29.15 28.83 28.83 0.0M
2025-07-30 29.14 29.17 28.90 29.01 0.0M
2025-07-29 29.16 29.16 29.09 29.09 0.0M
2025-07-28 29.23 29.24 29.16 29.16 0.0M
2025-07-25 29.12 29.23 29.12 29.19 0.0M
2025-07-24 29.14 29.14 29.09 29.09 0.0M
2025-07-23 28.96 29.08 28.96 29.08 0.0M
2025-07-22 28.80 28.90 28.77 28.88 0.0M
2025-07-21 28.91 28.91 28.81 28.81 0.0M
2025-07-18 28.81 28.81 28.71 28.76 0.0M
2025-07-17 28.72 28.78 28.72 28.78 0.0M
2025-07-16 28.44 28.62 28.39 28.62 0.0M
2025-07-15 28.73 28.73 28.53 28.53 0.0M
2025-07-14 28.62 28.72 28.62 28.72 0.0M
2025-07-11 28.65 28.66 28.65 28.66 0.0M
2025-07-10 28.66 28.83 28.66 28.77 0.0M
2025-07-09 28.69 28.70 28.60 28.70 0.0M
2025-07-08 28.60 28.60 28.54 28.56 0.0M
2025-07-07 28.73 28.73 28.58 28.58 0.0M
2025-07-03 28.73 28.80 28.73 28.80 0.0M
2025-07-02 28.57 28.59 28.57 28.58 0.0M
2025-07-01 28.45 28.50 28.45 28.50 0.0M
2025-06-30 28.40 28.49 28.38 28.49 0.0M
2025-06-27 28.32 28.32 28.25 28.31 0.0M
2025-06-26 28.17 28.21 28.17 28.21 0.0M
2025-06-25 28.05 28.05 27.97 27.97 0.0M
2025-06-24 27.93 28.08 27.91 28.06 0.0M
2025-06-23 27.57 27.72 27.57 27.72 0.0M
2025-06-20 27.59 27.59 27.41 27.46 0.0M
2025-06-18 27.53 27.53 27.52 27.52 0.0M
2025-06-17 27.71 27.71 27.53 27.54 0.0M
2025-06-16 27.80 27.80 27.76 27.76 0.0M
2025-06-13 27.69 27.69 27.55 27.56 0.0M
2025-06-12 27.74 27.86 27.74 27.86 0.0M
2025-06-11 27.88 27.91 27.79 27.79 0.0M
2025-06-10 27.79 27.84 27.79 27.84 0.0M
2025-06-09 27.76 27.76 27.70 27.70 0.0M
2025-06-06 27.72 27.72 27.68 27.68 0.0M
2025-06-05 27.39 27.39 27.39 27.39 0.0M
2025-06-04 27.64 27.64 27.56 27.56 0.0M
2025-06-03 27.48 27.59 27.46 27.58 0.0M
2025-06-02 27.25 27.40 27.22 27.40 0.0M
2025-05-30 27.30 27.33 27.30 27.33 0.0M
2025-05-29 27.26 27.27 27.26 27.27 0.0M
2025-05-28 27.35 27.35 27.19 27.19 0.0M
2025-05-27 27.18 27.34 27.18 27.34 0.0M
2025-05-23 26.93 26.93 26.84 26.84 0.0M
2025-05-22 27.00 27.11 26.98 26.98 0.0M
2025-05-21 27.36 27.36 27.01 27.02 0.0M
2025-05-20 27.52 27.52 27.44 27.44 0.0M
2025-05-19 27.44 27.53 27.44 27.53 0.0M
2025-05-16 27.37 27.53 27.37 27.53 0.0M
2025-05-15 27.29 27.29 27.29 27.29 0.0M
2025-05-14 27.17 27.20 27.09 27.14 0.0M
2025-05-13 27.17 27.25 27.17 27.18 0.0M
2025-05-12 27.02 27.02 27.00 27.00 0.0M
2025-05-09 26.24 26.25 26.24 26.25 0.0M
2025-05-08 26.23 26.52 26.23 26.26 0.0M
2025-05-07 26.03 26.11 26.03 26.11 0.0M
2025-05-06 25.91 26.04 25.91 26.04 0.0M
2025-05-05 26.17 26.26 26.17 26.20 0.0M
2025-05-02 26.29 26.34 26.24 26.34 0.0M
2025-05-01 26.00 26.03 25.94 25.94 0.0M
2025-04-30 25.57 25.88 25.45 25.88 0.0M
2025-04-29 25.69 25.82 25.68 25.82 0.0M
2025-04-28 25.73 25.76 25.47 25.68 0.0M
2025-04-25 25.49 25.61 25.34 25.61 0.0M
2025-04-24 25.01 25.48 25.01 25.47 0.0M
2025-04-23 25.39 25.39 24.99 25.02 0.0M
2025-04-22 24.43 24.69 24.40 24.62 0.0M
2025-04-21 24.45 24.45 23.87 24.03 0.0M
2025-04-17 24.60 24.77 24.52 24.58 0.0M
2025-04-16 24.84 25.05 24.47 24.52 0.0M