Robo Global® Healthcare Technology and Innovation ETF (HTEC)

HTEC
🏛️ 미국 →
30.14
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 28.34 28.36 28.03 28.03 0.0M
2023-12-28 28.28 28.52 28.28 28.37 0.0M
2023-12-27 28.21 28.35 28.19 28.27 0.0M
2023-12-26 28.04 28.27 28.04 28.21 0.0M
2023-12-22 27.83 28.10 27.81 27.97 0.0M
2023-12-21 27.38 27.76 27.38 27.76 0.0M
2023-12-20 27.61 27.73 27.07 27.07 0.0M
2023-12-19 27.07 27.72 27.07 27.72 0.0M
2023-12-18 27.14 27.19 26.98 26.99 0.0M
2023-12-15 27.48 27.48 26.98 27.10 0.0M
2023-12-14 27.00 27.77 27.00 27.47 0.0M
2023-12-13 25.83 26.75 25.78 26.75 0.0M
2023-12-12 25.69 25.82 25.43 25.77 0.0M
2023-12-11 25.46 25.65 25.46 25.60 0.0M
2023-12-08 25.36 25.62 25.36 25.52 0.0M
2023-12-07 25.35 25.48 25.31 25.48 0.0M
2023-12-06 25.32 25.51 25.24 25.31 0.0M
2023-12-05 25.42 25.42 25.09 25.15 0.0M
2023-12-04 25.32 25.55 25.32 25.54 0.0M
2023-12-01 24.98 25.46 24.98 25.46 0.0M
2023-11-30 25.06 25.18 24.90 24.97 0.0M
2023-11-29 25.02 25.22 24.99 25.01 0.0M
2023-11-28 24.90 25.02 24.70 24.90 0.0M
2023-11-27 25.09 25.09 24.97 25.01 0.0M
2023-11-24 24.98 25.15 24.98 25.15 0.0M
2023-11-22 24.87 25.09 24.87 24.95 0.0M
2023-11-21 24.78 24.83 24.74 24.76 0.0M
2023-11-20 24.56 24.90 24.55 24.85 0.0M
2023-11-17 24.48 24.58 24.48 24.55 0.0M
2023-11-16 24.43 24.43 24.27 24.36 0.0M
2023-11-15 24.29 24.62 24.29 24.47 0.0M
2023-11-14 23.70 24.28 23.70 24.26 0.0M
2023-11-13 23.05 23.19 22.75 23.14 0.0M
2023-11-10 22.77 22.87 22.48 22.85 0.0M
2023-11-09 23.40 23.40 22.72 22.74 0.0M
2023-11-08 23.50 23.57 23.18 23.28 0.0M
2023-11-07 23.47 23.65 23.47 23.55 0.0M
2023-11-06 23.83 23.89 23.49 23.53 0.0M
2023-11-03 23.33 23.92 23.33 23.81 0.0M
2023-11-02 22.74 23.03 22.74 22.99 0.0M
2023-11-01 22.39 22.66 22.26 22.66 0.0M
2023-10-31 22.05 22.46 22.05 22.43 0.0M
2023-10-30 22.26 22.26 21.77 22.02 0.0M
2023-10-27 22.57 22.57 22.08 22.10 0.0M
2023-10-26 22.50 22.56 22.31 22.31 0.0M
2023-10-25 23.11 23.11 22.60 22.63 0.0M
2023-10-24 23.20 23.38 23.20 23.38 0.0M
2023-10-23 23.24 23.42 23.20 23.20 0.0M
2023-10-20 23.41 23.53 23.34 23.35 0.0M
2023-10-19 23.76 23.77 23.47 23.48 0.0M
2023-10-18 23.89 23.99 23.76 23.76 0.0M
2023-10-17 23.90 24.40 23.90 24.20 0.0M
2023-10-16 23.99 24.22 23.85 24.16 0.0M
2023-10-13 23.78 23.89 23.77 23.88 0.0M
2023-10-12 24.63 24.63 23.81 23.81 0.0M
2023-10-11 25.23 25.23 24.53 24.61 0.0M
2023-10-10 24.77 25.26 24.77 25.20 0.0M
2023-10-09 24.53 24.75 24.50 24.71 0.0M
2023-10-06 24.45 24.81 24.41 24.77 0.0M
2023-10-05 24.70 24.75 24.45 24.72 0.0M
2023-10-04 24.78 24.78 24.44 24.71 0.0M
2023-10-03 24.75 24.78 24.67 24.71 0.0M
2023-10-02 24.98 25.01 24.86 25.01 0.0M
2023-09-29 25.56 25.56 25.24 25.26 0.0M
2023-09-28 25.03 25.49 25.03 25.31 0.0M
2023-09-27 25.15 25.21 24.90 25.07 0.0M
2023-09-26 25.08 25.29 25.02 25.02 0.0M
2023-09-25 25.09 25.25 25.09 25.25 0.0M
2023-09-22 25.44 25.44 25.21 25.21 0.0M
2023-09-21 25.86 25.86 25.36 25.36 0.0M
2023-09-20 26.38 26.38 26.02 26.03 0.0M
2023-09-19 26.32 26.35 26.15 26.25 0.3M
2023-09-18 26.64 26.64 26.37 26.37 0.0M
2023-09-15 26.84 27.07 26.78 26.78 0.0M
2023-09-14 27.30 27.30 27.01 27.02 0.0M
2023-09-13 27.08 27.33 27.08 27.21 0.0M
2023-09-12 27.23 27.24 27.09 27.09 0.0M
2023-09-11 27.23 27.45 27.23 27.39 0.0M
2023-09-08 27.10 27.15 27.10 27.10 0.0M
2023-09-07 27.64 27.64 27.39 27.41 0.0M
2023-09-06 27.84 27.87 27.71 27.82 0.0M
2023-09-05 28.38 28.38 27.92 27.92 0.0M
2023-09-01 28.58 28.75 28.47 28.51 0.0M
2023-08-31 28.62 28.67 28.39 28.39 0.0M
2023-08-30 28.34 28.68 28.34 28.58 0.0M
2023-08-29 27.70 28.36 27.70 28.33 0.0M
2023-08-28 27.82 28.00 27.73 27.77 0.0M
2023-08-25 27.59 27.79 27.46 27.73 0.0M
2023-08-24 27.94 27.94 27.52 27.52 0.0M
2023-08-23 27.77 27.97 27.77 27.91 0.0M
2023-08-22 27.71 27.72 27.55 27.64 0.0M
2023-08-21 27.53 27.66 27.45 27.61 0.0M
2023-08-18 27.45 27.57 27.45 27.47 0.0M
2023-08-17 27.86 27.86 27.60 27.65 0.0M
2023-08-16 28.30 28.30 27.87 27.87 0.0M
2023-08-15 28.54 28.55 28.41 28.41 0.0M
2023-08-14 28.49 28.60 28.37 28.60 0.0M
2023-08-11 28.53 28.59 28.50 28.55 0.0M
2023-08-10 28.93 29.12 28.69 28.69 0.0M
2023-08-09 29.01 29.08 28.70 28.77 0.0M
2023-08-08 28.84 28.88 28.65 28.88 0.0M
2023-08-07 29.56 29.56 29.20 29.23 0.0M
2023-08-04 29.50 29.71 29.46 29.46 0.0M
2023-08-03 29.47 29.47 29.35 29.35 0.0M
2023-08-02 29.83 29.83 29.59 29.67 0.0M
2023-08-01 30.39 30.39 30.10 30.17 0.0M
2023-07-31 30.80 30.80 30.53 30.58 0.0M
2023-07-28 30.66 30.76 30.66 30.74 0.0M
2023-07-27 31.15 31.15 30.33 30.33 0.0M
2023-07-26 30.54 30.91 30.54 30.87 0.0M
2023-07-25 30.38 30.68 30.38 30.67 0.0M
2023-07-24 30.76 30.76 30.48 30.52 0.0M
2023-07-21 30.47 30.78 30.36 30.73 0.0M
2023-07-20 30.64 30.64 30.39 30.40 0.0M
2023-07-19 30.77 30.90 30.68 30.71 0.0M
2023-07-18 30.47 30.63 30.47 30.63 0.0M
2023-07-17 30.55 30.68 30.52 30.63 0.0M
2023-07-14 30.69 30.85 30.47 30.53 0.0M
2023-07-13 30.82 30.82 30.63 30.70 0.0M
2023-07-12 30.55 30.67 30.43 30.63 0.0M
2023-07-11 29.95 30.15 29.94 30.14 0.0M
2023-07-10 29.28 29.90 29.28 29.87 0.0M
2023-07-07 29.10 29.46 29.10 29.26 0.0M
2023-07-06 29.22 29.22 29.05 29.13 0.0M
2023-07-05 29.69 29.72 29.57 29.63 0.0M
2023-07-03 30.01 30.01 29.72 29.82 0.0M
2023-06-30 30.07 30.27 30.07 30.08 0.0M
2023-06-29 29.65 29.90 29.65 29.81 0.0M
2023-06-28 29.44 29.70 29.44 29.70 0.0M
2023-06-27 29.43 29.51 29.21 29.48 0.0M
2023-06-26 29.42 29.51 29.27 29.36 0.0M
2023-06-23 29.47 29.55 29.44 29.46 0.0M
2023-06-22 29.68 29.79 29.57 29.76 0.0M
2023-06-21 29.78 29.87 29.73 29.73 0.0M
2023-06-20 29.93 30.04 29.73 29.99 0.0M
2023-06-16 30.46 30.59 30.17 30.23 0.0M
2023-06-15 29.87 30.37 29.87 30.36 0.0M
2023-06-14 30.19 30.24 29.79 29.90 0.0M
2023-06-13 29.75 30.09 29.75 29.98 0.0M
2023-06-12 29.31 29.63 29.26 29.63 0.0M
2023-06-09 29.45 29.50 29.21 29.21 0.0M
2023-06-08 29.53 29.53 29.29 29.41 0.0M
2023-06-07 29.64 29.82 29.48 29.53 0.0M
2023-06-06 29.65 29.70 29.43 29.66 0.0M
2023-06-05 29.70 29.74 29.55 29.59 0.0M
2023-06-02 29.49 29.75 29.35 29.75 0.0M
2023-06-01 28.97 29.36 28.82 29.33 0.0M
2023-05-31 28.73 28.89 28.51 28.86 0.0M
2023-05-30 29.04 29.04 28.64 28.80 0.0M
2023-05-26 28.80 28.99 28.79 28.89 0.0M
2023-05-25 29.14 29.14 28.62 28.75 0.0M
2023-05-24 29.38 29.38 28.92 29.20 0.0M
2023-05-23 29.92 30.28 29.54 29.54 0.0M
2023-05-22 29.56 30.19 29.56 30.04 0.0M
2023-05-19 29.48 29.67 29.48 29.54 0.0M
2023-05-18 29.44 29.48 29.10 29.42 0.0M
2023-05-17 29.47 29.55 29.17 29.52 0.0M
2023-05-16 29.80 29.80 29.42 29.48 0.0M
2023-05-15 29.69 29.94 29.69 29.94 0.0M
2023-05-12 29.82 29.82 29.46 29.62 0.0M
2023-05-11 29.89 29.89 29.67 29.81 0.0M
2023-05-10 30.17 30.17 29.81 29.97 0.0M
2023-05-09 29.79 29.96 29.79 29.91 0.0M
2023-05-08 30.30 30.30 30.00 30.08 0.0M
2023-05-05 30.28 30.45 30.28 30.39 0.0M
2023-05-04 29.97 30.11 29.89 30.07 0.0M
2023-05-03 29.86 30.50 29.86 30.23 0.0M
2023-05-02 30.26 30.26 29.72 29.75 0.0M
2023-05-01 30.15 30.48 30.15 30.39 0.0M
2023-04-28 29.80 30.35 29.80 30.21 0.0M
2023-04-27 29.81 29.85 29.52 29.85 0.0M
2023-04-26 29.69 29.85 29.57 29.71 0.0M
2023-04-25 30.69 30.69 29.91 29.91 0.0M
2023-04-24 30.78 30.81 30.67 30.77 0.0M
2023-04-21 30.31 30.71 30.31 30.71 0.0M
2023-04-20 30.50 30.50 30.21 30.28 0.0M
2023-04-19 30.20 30.78 30.20 30.69 0.0M
2023-04-18 30.70 30.70 30.26 30.35 0.0M
2023-04-17 30.56 30.67 30.52 30.66 0.0M
2023-04-14 30.70 30.70 30.27 30.40 0.0M
2023-04-13 30.22 30.89 30.22 30.85 0.0M
2023-04-12 30.58 30.58 30.11 30.11 0.2M
2023-04-11 30.09 30.38 30.09 30.30 0.0M
2023-04-10 29.70 30.03 29.63 30.03 0.0M
2023-04-06 29.64 29.95 29.58 29.89 0.1M
2023-04-05 29.64 29.75 29.53 29.65 0.0M
2023-04-04 29.73 29.73 29.58 29.68 0.0M
2023-04-03 29.70 29.70 29.46 29.61 0.0M
2023-03-31 29.28 29.84 29.28 29.81 0.0M
2023-03-30 29.33 29.33 29.07 29.20 0.0M
2023-03-29 28.92 29.10 28.92 29.10 0.0M
2023-03-28 29.04 29.04 28.66 28.71 0.0M
2023-03-27 29.13 29.25 29.07 29.11 0.0M
2023-03-24 28.58 28.91 28.47 28.90 0.0M
2023-03-23 28.86 29.17 28.52 28.66 0.0M
2023-03-22 29.08 29.46 28.69 28.69 0.0M
2023-03-21 28.99 29.35 28.99 29.31 0.0M
2023-03-20 28.64 28.83 28.64 28.79 0.0M
2023-03-17 29.10 29.10 28.58 28.58 0.0M
2023-03-16 28.63 29.26 28.63 29.19 0.0M
2023-03-15 28.57 28.74 28.44 28.72 0.0M
2023-03-14 28.95 29.05 28.79 28.97 0.0M
2023-03-13 27.95 28.84 27.95 28.60 0.0M
2023-03-10 29.00 29.00 27.85 28.16 0.0M
2023-03-09 29.47 29.72 28.92 29.00 0.0M
2023-03-08 29.51 29.51 29.29 29.43 0.0M
2023-03-07 29.91 30.02 29.49 29.49 0.0M
2023-03-06 30.45 30.45 29.89 29.95 0.0M
2023-03-03 29.99 30.51 29.95 30.51 0.0M
2023-03-02 29.36 29.87 29.36 29.83 0.0M
2023-03-01 29.62 29.73 29.41 29.60 0.0M
2023-02-28 29.55 29.94 29.55 29.65 0.0M
2023-02-27 29.80 29.82 29.55 29.57 0.0M
2023-02-24 29.42 29.54 29.35 29.49 0.0M
2023-02-23 30.18 30.18 29.51 29.93 0.0M
2023-02-22 30.00 30.07 29.78 30.00 0.0M
2023-02-21 30.50 30.55 29.88 29.88 0.0M
2023-02-17 30.79 30.94 30.65 30.93 0.0M
2023-02-16 30.78 31.34 30.78 30.99 0.0M
2023-02-15 30.74 31.25 30.74 31.23 0.0M
2023-02-14 31.00 31.01 30.63 30.98 0.0M
2023-02-13 30.81 31.12 30.68 31.08 0.0M
2023-02-10 30.80 30.81 30.68 30.81 0.0M
2023-02-09 31.86 31.86 30.95 31.00 0.0M
2023-02-08 32.08 32.30 31.74 31.77 0.0M
2023-02-07 31.70 32.26 31.60 32.26 0.0M
2023-02-06 32.21 32.21 31.75 31.81 0.0M
2023-02-03 32.18 32.83 32.17 32.34 0.0M
2023-02-02 32.16 33.10 32.16 32.99 0.0M
2023-02-01 31.16 31.76 30.92 31.76 0.0M
2023-01-31 30.73 31.08 30.73 31.07 0.0M
2023-01-30 31.02 31.22 30.74 30.74 0.0M
2023-01-27 30.89 31.47 30.89 31.33 0.0M
2023-01-26 31.10 31.27 30.75 31.07 0.0M
2023-01-25 30.38 30.80 30.22 30.80 0.0M
2023-01-24 31.15 31.17 30.88 30.88 0.0M
2023-01-23 30.78 31.41 30.73 31.40 0.0M
2023-01-20 30.33 30.73 30.33 30.73 0.0M
2023-01-19 30.32 30.36 30.04 30.24 0.0M
2023-01-18 31.17 31.37 30.55 30.59 0.0M
2023-01-17 30.68 30.91 30.54 30.90 0.0M
2023-01-13 30.15 30.79 30.15 30.79 0.0M
2023-01-12 30.20 30.44 29.76 30.44 0.0M
2023-01-11 29.95 30.41 29.95 30.41 0.0M
2023-01-10 29.41 29.89 29.41 29.87 0.0M
2023-01-09 29.40 29.66 29.30 29.30 0.0M
2023-01-06 29.43 29.43 29.07 29.33 0.0M
2023-01-05 29.24 29.40 29.19 29.29 0.3M
2023-01-04 29.22 29.43 29.13 29.41 0.0M
2023-01-03 29.23 29.30 28.51 28.75 0.0M