iShares U.S. Tech Breakthrough Multisector ETF (TECB)

TECB
🏛️ 미국 →
60.19
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 43.17 43.21 42.75 42.92 0.0M
2023-12-28 43.18 43.24 43.11 43.18 0.0M
2023-12-27 43.04 43.10 42.95 43.07 0.0M
2023-12-26 42.84 43.08 42.84 43.00 0.0M
2023-12-22 42.79 42.85 42.58 42.75 0.0M
2023-12-21 42.49 42.64 42.31 42.64 0.0M
2023-12-20 42.66 42.83 42.03 42.03 0.0M
2023-12-19 42.56 42.74 42.50 42.72 0.0M
2023-12-18 42.27 42.53 42.20 42.43 0.0M
2023-12-15 42.01 42.24 41.95 42.15 0.0M
2023-12-14 42.14 42.25 41.63 41.91 0.0M
2023-12-13 41.50 42.00 41.33 41.96 0.0M
2023-12-12 41.08 41.43 40.93 41.43 0.0M
2023-12-11 40.92 41.25 40.88 41.24 0.0M
2023-12-08 40.53 40.94 40.53 40.91 0.0M
2023-12-07 40.35 40.70 40.28 40.67 0.0M
2023-12-06 40.64 40.64 40.09 40.11 0.0M
2023-12-05 40.10 40.39 40.09 40.38 0.0M
2023-12-04 40.54 40.54 39.95 40.36 0.0M
2023-12-01 40.35 40.78 40.28 40.77 0.0M
2023-11-30 40.65 40.75 40.26 40.56 0.0M
2023-11-29 40.50 40.66 40.43 40.44 0.0M
2023-11-28 39.79 40.12 39.79 40.12 0.0M
2023-11-27 39.90 40.18 39.90 40.00 0.0M
2023-11-24 39.96 40.00 39.90 39.99 0.0M
2023-11-22 40.13 40.13 39.90 40.00 0.0M
2023-11-21 39.68 39.73 39.45 39.60 0.0M
2023-11-20 39.35 39.92 39.35 39.84 0.0M
2023-11-17 39.21 39.39 39.16 39.32 0.0M
2023-11-16 38.84 39.17 38.84 39.13 0.0M
2023-11-15 39.22 39.29 38.92 39.02 0.0M
2023-11-14 38.81 39.13 38.81 39.04 0.0M
2023-11-13 38.00 38.16 37.90 38.10 0.0M
2023-11-10 37.48 38.17 37.48 38.14 0.0M
2023-11-09 37.82 37.82 37.30 37.34 0.0M
2023-11-08 37.72 37.75 37.55 37.66 0.0M
2023-11-07 37.40 37.72 37.28 37.61 0.0M
2023-11-06 37.30 37.30 36.93 37.18 0.0M
2023-11-03 36.82 37.38 36.82 37.24 0.0M
2023-11-02 36.46 36.73 36.46 36.71 0.0M
2023-11-01 35.63 36.22 35.63 36.21 0.3M
2023-10-31 35.32 35.62 35.08 35.60 0.0M
2023-10-30 35.03 35.37 35.00 35.26 0.0M
2023-10-27 35.01 35.07 34.69 34.81 0.0M
2023-10-26 35.09 35.20 34.50 34.68 0.0M
2023-10-25 35.96 35.96 35.03 35.11 0.1M
2023-10-24 36.26 36.34 35.93 36.26 0.0M
2023-10-23 35.59 36.16 35.48 35.83 0.0M
2023-10-20 36.53 36.53 35.81 35.86 0.0M
2023-10-19 37.05 37.13 36.46 36.56 0.0M
2023-10-18 37.05 37.27 36.66 36.72 0.0M
2023-10-17 37.10 37.54 37.00 37.37 0.0M
2023-10-16 37.13 37.54 37.13 37.45 0.0M
2023-10-13 37.62 37.62 36.94 37.06 0.0M
2023-10-12 37.83 38.00 37.48 37.57 0.0M
2023-10-11 37.76 37.85 37.53 37.80 0.0M
2023-10-10 37.49 37.83 37.39 37.61 0.0M
2023-10-09 36.98 37.49 36.90 37.39 0.0M
2023-10-06 36.30 37.40 36.30 37.28 0.0M
2023-10-05 36.48 36.60 36.11 36.53 0.0M
2023-10-04 36.23 36.58 36.16 36.55 0.0M
2023-10-03 36.52 36.74 35.97 36.07 0.0M
2023-10-02 36.57 36.79 36.54 36.77 0.0M
2023-09-29 36.87 36.97 36.53 36.55 0.0M
2023-09-28 36.01 36.68 35.95 36.51 0.0M
2023-09-27 36.13 36.25 35.80 36.11 0.0M
2023-09-26 36.35 36.39 35.91 35.99 0.0M
2023-09-25 36.33 36.56 36.33 36.54 0.0M
2023-09-22 36.61 36.78 36.44 36.46 0.0M
2023-09-21 37.00 37.00 36.44 36.44 0.0M
2023-09-20 37.85 37.92 37.23 37.24 0.0M
2023-09-19 37.75 37.79 37.49 37.75 0.0M
2023-09-18 37.85 37.97 37.78 37.85 0.0M
2023-09-15 38.43 38.43 37.87 37.93 0.0M
2023-09-14 38.64 38.68 38.29 38.56 0.0M
2023-09-13 38.37 38.61 38.31 38.43 0.0M
2023-09-12 38.69 38.74 38.35 38.36 0.0M
2023-09-11 38.98 39.07 38.70 39.00 0.0M
2023-09-08 38.65 38.91 38.64 38.70 0.0M
2023-09-07 38.36 38.73 38.34 38.66 0.0M
2023-09-06 38.94 39.03 38.57 38.86 0.0M
2023-09-05 38.98 39.17 38.82 39.05 0.0M
2023-09-01 39.22 39.25 38.93 39.05 0.0M
2023-08-31 38.78 39.07 38.75 38.83 0.0M
2023-08-30 38.37 38.65 38.28 38.60 0.0M
2023-08-29 37.65 38.40 37.65 38.37 0.0M
2023-08-28 37.63 37.69 37.48 37.63 0.0M
2023-08-25 37.04 37.49 36.75 37.35 0.0M
2023-08-24 38.24 38.24 37.00 37.00 0.0M
2023-08-23 37.32 38.01 37.32 37.84 0.0M
2023-08-22 37.61 37.61 37.19 37.27 0.0M
2023-08-21 36.74 37.39 36.74 37.32 0.0M
2023-08-18 36.03 36.62 36.01 36.47 0.0M
2023-08-17 36.93 36.93 36.44 36.49 0.0M
2023-08-16 37.22 37.30 36.84 36.84 0.0M
2023-08-15 37.63 37.70 37.30 37.34 0.0M
2023-08-14 37.18 37.72 37.10 37.72 0.0M
2023-08-11 37.17 37.43 37.10 37.24 0.0M
2023-08-10 37.60 37.99 37.27 37.41 0.0M
2023-08-09 37.69 37.69 37.23 37.30 0.0M
2023-08-08 37.71 37.71 37.31 37.65 0.0M
2023-08-07 38.05 38.09 37.76 38.09 0.0M
2023-08-04 38.27 38.39 37.79 37.86 0.0M
2023-08-03 37.96 38.31 37.88 38.16 0.0M
2023-08-02 38.98 38.98 38.06 38.21 0.0M
2023-08-01 39.30 39.46 39.07 39.38 0.0M
2023-07-31 39.22 39.41 39.22 39.41 0.0M
2023-07-28 38.92 39.16 38.78 39.12 0.0M
2023-07-27 39.23 39.23 38.34 38.44 0.0M
2023-07-26 38.61 38.75 38.35 38.52 2.5M
2023-07-25 38.56 38.96 38.56 38.77 0.0M
2023-07-24 38.81 38.81 38.36 38.54 0.0M
2023-07-21 38.92 38.93 38.62 38.65 0.1M
2023-07-20 39.29 39.38 38.59 38.63 0.0M
2023-07-19 39.85 39.95 39.54 39.66 0.1M
2023-07-18 39.25 39.64 39.05 39.56 0.1M
2023-07-17 38.93 39.38 38.90 39.25 0.0M
2023-07-14 39.16 39.32 38.80 38.82 0.1M
2023-07-13 38.82 39.18 38.71 39.09 0.1M
2023-07-12 38.48 38.51 38.10 38.44 0.0M
2023-07-11 37.88 38.02 37.68 38.00 0.0M
2023-07-10 37.29 37.70 37.25 37.70 0.0M
2023-07-07 37.37 37.70 37.28 37.30 0.0M
2023-07-06 37.44 37.44 37.07 37.38 0.0M
2023-07-05 37.75 37.95 37.75 37.86 0.0M
2023-07-03 37.90 37.90 37.69 37.83 0.0M
2023-06-30 37.73 38.01 37.73 37.84 0.0M
2023-06-29 37.30 37.39 37.22 37.33 0.0M
2023-06-28 37.05 37.44 37.05 37.30 0.0M
2023-06-27 36.95 37.45 36.92 37.21 0.0M
2023-06-26 37.10 37.39 36.72 36.72 0.0M
2023-06-23 36.98 37.25 36.94 37.09 0.0M
2023-06-22 37.05 37.42 36.95 37.39 0.0M
2023-06-21 37.71 37.71 37.06 37.13 0.0M
2023-06-20 37.92 38.05 37.56 37.78 0.0M
2023-06-16 38.71 38.71 38.04 38.04 0.1M
2023-06-15 37.66 38.51 37.57 38.34 0.1M
2023-06-14 37.48 37.81 37.30 37.76 0.1M
2023-06-13 37.61 37.61 37.17 37.44 0.1M
2023-06-12 36.61 37.12 36.61 37.12 0.0M
2023-06-09 36.40 36.73 36.26 36.38 0.0M
2023-06-08 35.83 36.23 35.83 36.19 0.0M
2023-06-07 36.61 36.79 35.73 35.77 0.1M
2023-06-06 36.41 36.75 36.33 36.60 0.2M
2023-06-05 36.51 36.67 36.30 36.43 0.1M
2023-06-02 36.56 36.67 36.27 36.47 0.0M
2023-06-01 35.67 36.38 35.63 36.22 0.0M
2023-05-31 35.82 35.98 35.63 35.83 0.0M
2023-05-30 36.35 36.38 35.91 36.01 0.2M
2023-05-26 34.87 35.77 34.87 35.70 0.0M
2023-05-25 34.69 34.85 34.49 34.74 0.0M
2023-05-24 33.75 34.00 33.70 33.88 0.0M
2023-05-23 34.30 34.46 34.04 34.05 0.0M
2023-05-22 34.25 34.60 34.25 34.47 0.1M
2023-05-19 34.43 34.43 34.18 34.26 0.1M
2023-05-18 33.78 34.42 33.78 34.41 0.1M
2023-05-17 33.29 33.77 33.29 33.73 0.1M
2023-05-16 33.16 33.31 33.16 33.17 0.1M
2023-05-15 32.92 33.28 32.92 33.26 0.0M
2023-05-12 33.05 33.09 32.63 32.86 0.0M
2023-05-11 32.88 33.06 32.81 33.01 0.0M
2023-05-10 32.98 33.15 32.80 33.07 0.0M
2023-05-09 32.64 32.82 32.64 32.70 0.1M
2023-05-08 32.67 32.83 32.58 32.81 0.0M
2023-05-05 32.18 32.71 32.18 32.62 0.0M
2023-05-04 32.04 32.18 31.99 32.00 0.0M
2023-05-03 32.27 32.58 32.08 32.08 0.1M
2023-05-02 32.76 32.76 32.21 32.34 0.0M
2023-05-01 32.73 32.88 32.65 32.77 0.0M
2023-04-28 32.50 32.74 32.42 32.73 0.1M
2023-04-27 32.25 32.60 32.10 32.52 0.0M
2023-04-26 32.01 32.15 31.71 31.79 0.0M
2023-04-25 32.25 32.25 31.61 31.61 0.0M
2023-04-24 32.68 32.68 32.28 32.47 0.1M
2023-04-21 32.53 32.71 32.47 32.65 0.0M
2023-04-20 32.56 32.90 32.49 32.58 0.0M
2023-04-19 32.68 32.94 32.68 32.87 0.0M
2023-04-18 33.17 33.17 32.83 32.96 0.0M
2023-04-17 32.93 32.95 32.70 32.93 0.0M
2023-04-14 32.91 33.04 32.64 32.94 0.0M
2023-04-13 32.73 33.08 32.73 33.03 0.0M
2023-04-12 32.86 32.86 32.38 32.43 0.0M
2023-04-11 32.74 32.77 32.48 32.60 0.0M
2023-04-10 32.58 32.81 32.35 32.81 0.0M
2023-04-06 32.34 32.78 32.31 32.76 0.0M
2023-04-05 32.95 32.95 32.45 32.59 0.0M
2023-04-04 33.20 33.28 32.95 33.02 0.0M
2023-04-03 33.06 33.16 32.86 33.15 0.0M
2023-03-31 32.60 33.23 32.60 33.23 0.0M
2023-03-30 32.48 32.60 32.40 32.54 0.0M
2023-03-29 31.99 32.31 31.99 32.25 0.0M
2023-03-28 31.72 31.72 31.52 31.69 0.0M
2023-03-27 32.03 32.07 31.74 31.83 0.0M
2023-03-24 31.79 31.97 31.60 31.97 0.0M
2023-03-23 31.86 32.30 31.64 31.90 0.0M
2023-03-22 31.85 32.32 31.38 31.38 0.0M
2023-03-21 31.78 31.90 31.48 31.90 0.0M
2023-03-20 31.11 31.42 31.11 31.42 0.0M
2023-03-17 31.45 31.64 31.19 31.29 0.1M
2023-03-16 30.60 31.53 30.60 31.52 0.0M
2023-03-15 30.20 30.70 30.20 30.70 0.0M
2023-03-14 30.57 30.66 30.36 30.64 0.0M
2023-03-13 29.51 30.17 29.40 29.89 0.0M
2023-03-10 30.23 30.29 29.59 29.71 0.0M
2023-03-09 30.95 31.21 30.25 30.31 0.0M
2023-03-08 30.82 31.07 30.82 30.98 0.0M
2023-03-07 31.30 31.31 30.80 30.80 0.0M
2023-03-06 31.24 31.59 31.12 31.12 0.0M
2023-03-03 30.90 31.20 30.87 31.18 0.0M
2023-03-02 30.10 30.53 30.08 30.53 0.0M
2023-03-01 30.09 30.24 30.04 30.09 0.0M
2023-02-28 30.17 30.50 30.17 30.34 0.0M
2023-02-27 30.36 30.46 30.21 30.21 0.0M
2023-02-24 30.14 30.17 29.92 30.09 0.0M
2023-02-23 30.74 30.75 30.28 30.70 0.0M
2023-02-22 30.35 30.53 30.28 30.33 0.0M
2023-02-21 30.54 30.73 30.24 30.25 0.0M
2023-02-17 31.06 31.06 30.75 30.96 0.0M
2023-02-16 31.52 31.79 31.35 31.35 0.0M
2023-02-15 31.58 32.02 31.58 32.02 0.0M
2023-02-14 31.43 31.85 31.43 31.85 0.0M
2023-02-13 31.31 31.67 31.31 31.53 0.0M
2023-02-10 30.89 31.09 30.89 31.09 0.0M
2023-02-09 31.80 31.91 31.41 31.41 0.0M
2023-02-08 32.19 32.19 31.67 31.68 0.0M
2023-02-07 31.55 32.22 31.55 32.22 0.0M
2023-02-06 31.74 32.01 31.63 31.63 0.0M
2023-02-03 31.92 32.63 31.92 32.05 0.0M
2023-02-02 32.37 32.82 32.30 32.69 0.0M
2023-02-01 30.75 31.68 30.69 31.52 0.0M
2023-01-31 30.43 30.73 30.41 30.73 0.0M
2023-01-30 30.45 30.45 30.25 30.25 0.0M
2023-01-27 30.49 31.09 30.49 30.90 0.0M
2023-01-26 30.49 30.70 30.27 30.70 0.1M
2023-01-25 29.70 30.18 29.68 30.18 0.0M
2023-01-24 30.08 30.30 30.08 30.23 0.0M
2023-01-23 29.69 30.32 29.69 30.32 0.0M
2023-01-20 28.88 29.59 28.88 29.58 0.0M
2023-01-19 28.85 28.94 28.60 28.70 0.0M
2023-01-18 29.31 29.31 29.00 29.01 0.0M
2023-01-17 29.25 29.38 29.14 29.32 0.0M
2023-01-13 28.76 29.27 28.76 29.26 0.0M
2023-01-12 28.80 29.09 28.63 29.09 0.0M
2023-01-11 28.50 28.78 28.39 28.78 0.0M
2023-01-10 27.90 28.41 27.90 28.41 0.0M
2023-01-09 28.49 28.50 28.03 28.07 0.0M
2023-01-06 27.29 27.87 27.29 27.78 0.0M
2023-01-05 27.15 27.30 27.10 27.10 0.0M
2023-01-04 27.68 27.83 27.32 27.70 0.0M
2023-01-03 27.75 27.79 27.12 27.32 0.0M