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
2024-12-31 28.89 28.96 28.70 28.78 0.0M
2024-12-30 28.54 28.81 28.54 28.78 0.0M
2024-12-27 29.37 29.37 28.99 29.15 0.0M
2024-12-26 28.99 29.39 28.99 29.39 0.0M
2024-12-24 29.05 29.22 28.99 29.22 0.0M
2024-12-23 29.01 29.12 28.92 29.12 0.0M
2024-12-20 28.25 29.22 28.25 29.03 0.0M
2024-12-19 28.74 28.74 28.35 28.50 0.0M
2024-12-18 29.82 29.92 28.57 28.59 0.0M
2024-12-17 29.77 30.13 29.77 29.88 0.0M
2024-12-16 29.78 30.09 29.78 29.87 0.0M
2024-12-13 29.98 29.98 29.67 29.82 0.0M
2024-12-12 30.19 30.34 30.00 30.00 0.0M
2024-12-11 30.36 30.54 30.30 30.30 0.0M
2024-12-10 30.43 30.55 30.28 30.29 0.0M
2024-12-09 30.41 30.66 30.41 30.43 0.0M
2024-12-06 30.14 30.43 30.14 30.33 0.0M
2024-12-05 30.42 30.45 29.98 29.98 0.0M
2024-12-04 30.40 30.55 30.38 30.55 0.0M
2024-12-03 30.40 30.40 30.20 30.28 0.1M
2024-12-02 30.30 30.64 30.25 30.62 0.0M
2024-11-29 30.05 30.20 30.05 30.16 0.0M
2024-11-27 29.61 30.05 29.61 30.00 0.0M
2024-11-26 29.68 29.68 29.43 29.53 0.1M
2024-11-25 29.15 29.62 29.15 29.60 0.0M
2024-11-22 28.50 28.94 28.50 28.91 0.0M
2024-11-21 28.38 28.56 28.37 28.53 0.0M
2024-11-20 28.11 28.30 28.11 28.30 0.0M
2024-11-19 27.65 28.16 27.65 28.13 0.0M
2024-11-18 28.06 28.10 27.93 28.03 0.0M
2024-11-15 28.40 28.40 27.99 27.99 0.0M
2024-11-14 29.47 29.47 28.70 28.70 0.0M
2024-11-13 29.68 29.87 29.47 29.49 0.0M
2024-11-12 29.78 30.02 29.56 29.58 0.0M
2024-11-11 29.85 30.19 29.85 30.02 0.0M
2024-11-08 29.78 29.86 29.71 29.75 0.0M
2024-11-07 30.04 30.07 29.76 29.81 0.0M
2024-11-06 29.57 29.75 29.34 29.75 0.0M
2024-11-05 28.82 29.13 28.82 29.13 0.0M
2024-11-04 28.50 28.89 28.50 28.81 0.0M
2024-11-01 28.08 28.53 28.08 28.46 0.0M
2024-10-31 28.28 28.28 28.12 28.13 0.0M
2024-10-30 28.25 28.72 28.25 28.53 0.0M
2024-10-29 28.40 28.41 28.40 28.41 0.0M
2024-10-28 28.17 28.44 28.17 28.36 0.0M
2024-10-25 28.46 28.46 28.15 28.15 0.0M
2024-10-24 28.38 28.38 28.28 28.28 0.0M
2024-10-23 28.39 28.43 28.26 28.43 0.0M
2024-10-22 28.72 28.79 28.65 28.79 0.0M
2024-10-21 29.16 29.16 28.86 28.94 0.0M
2024-10-18 28.91 29.28 28.91 29.28 0.0M
2024-10-17 29.21 29.21 28.90 28.90 0.0M
2024-10-16 29.16 29.16 29.08 29.13 0.0M
2024-10-15 29.28 29.28 29.14 29.18 0.0M
2024-10-14 28.93 29.22 28.93 29.22 0.0M
2024-10-11 28.86 29.03 28.86 29.00 0.0M
2024-10-10 28.50 28.56 28.50 28.56 0.0M
2024-10-09 28.64 28.76 28.60 28.67 0.0M
2024-10-08 28.79 28.84 28.78 28.78 0.0M
2024-10-07 28.87 28.87 28.79 28.80 0.0M
2024-10-04 28.98 29.09 28.94 29.09 0.0M
2024-10-03 29.14 29.14 28.73 28.73 0.0M
2024-10-02 29.15 29.29 29.01 29.29 0.0M
2024-10-01 29.76 29.76 29.31 29.31 0.0M
2024-09-30 29.55 29.77 29.55 29.70 0.0M
2024-09-27 29.41 29.66 29.41 29.60 0.0M
2024-09-26 29.11 29.31 29.11 29.31 0.0M
2024-09-25 29.19 29.19 28.79 28.79 0.0M
2024-09-24 29.12 29.21 28.98 29.15 0.0M
2024-09-23 29.32 29.32 29.09 29.10 0.0M
2024-09-20 29.53 29.53 29.26 29.32 0.0M
2024-09-19 29.81 29.90 29.67 29.68 0.0M
2024-09-18 29.35 29.68 29.27 29.33 0.0M
2024-09-17 29.48 29.68 29.37 29.39 0.0M
2024-09-16 29.20 29.39 29.18 29.39 0.0M
2024-09-13 29.23 29.25 29.16 29.25 0.0M
2024-09-12 28.78 28.93 28.62 28.93 0.0M
2024-09-11 28.48 28.82 28.48 28.82 0.0M
2024-09-10 28.49 28.68 28.49 28.68 0.0M
2024-09-09 28.58 28.66 28.45 28.49 0.0M
2024-09-06 28.77 28.88 28.24 28.39 0.0M
2024-09-05 28.68 28.81 28.56 28.73 0.0M
2024-09-04 28.85 29.03 28.66 28.74 0.0M
2024-09-03 29.35 29.36 28.86 28.86 0.0M
2024-08-30 29.59 29.65 29.30 29.47 0.0M
2024-08-29 29.47 29.71 29.43 29.54 0.0M
2024-08-28 29.31 29.39 29.20 29.33 0.0M
2024-08-27 29.27 29.37 29.24 29.37 0.0M
2024-08-26 29.39 29.46 29.27 29.30 0.0M
2024-08-23 29.16 29.46 29.16 29.44 0.0M
2024-08-22 29.48 29.48 28.97 28.97 0.0M
2024-08-21 29.15 29.43 29.15 29.39 0.0M
2024-08-20 29.33 29.42 29.07 29.11 0.0M
2024-08-19 29.03 29.39 29.03 29.39 0.0M
2024-08-16 28.84 28.98 28.74 28.98 0.0M
2024-08-15 28.50 28.80 28.50 28.80 0.0M
2024-08-14 28.64 28.64 28.23 28.31 0.0M
2024-08-13 28.54 28.65 28.52 28.64 0.0M
2024-08-12 28.50 28.50 28.32 28.36 0.0M
2024-08-09 28.70 28.70 28.46 28.54 0.0M
2024-08-08 28.24 28.74 28.24 28.74 0.0M
2024-08-07 28.23 28.35 27.70 27.70 0.0M
2024-08-06 27.81 28.38 27.81 28.06 0.0M
2024-08-05 27.51 27.83 27.34 27.74 0.0M
2024-08-02 28.96 28.96 28.14 28.41 0.0M
2024-08-01 28.97 28.97 28.80 28.92 0.0M
2024-07-31 29.02 29.26 28.85 28.87 0.0M
2024-07-30 28.82 29.00 28.72 28.88 0.0M
2024-07-29 28.74 28.80 28.59 28.80 0.0M
2024-07-26 28.87 28.98 28.64 28.73 0.0M
2024-07-25 28.67 29.14 28.60 28.61 0.0M
2024-07-24 28.51 28.93 28.51 28.68 0.0M
2024-07-23 28.59 28.83 28.59 28.70 0.0M
2024-07-22 28.48 28.74 28.24 28.74 0.0M
2024-07-19 28.38 28.38 28.07 28.24 0.0M
2024-07-18 28.96 29.11 28.20 28.27 0.0M
2024-07-17 28.88 29.19 28.88 28.96 0.0M
2024-07-16 28.24 29.08 28.24 29.08 0.0M
2024-07-15 28.17 28.21 28.05 28.16 0.0M
2024-07-12 28.22 28.38 28.22 28.26 0.0M
2024-07-11 27.41 28.12 27.41 28.03 0.0M
2024-07-10 27.15 27.39 27.09 27.38 0.1M
2024-07-09 27.08 27.08 26.92 27.04 0.0M
2024-07-08 27.15 27.23 27.07 27.07 0.0M
2024-07-05 26.98 27.20 26.90 27.19 0.0M
2024-07-03 26.93 26.97 26.87 26.93 0.0M
2024-07-02 26.90 26.96 26.81 26.85 0.0M
2024-07-01 27.26 27.50 26.91 26.95 0.0M
2024-06-28 27.36 27.36 27.03 27.23 0.0M
2024-06-27 27.26 27.32 27.24 27.27 0.0M
2024-06-26 27.18 27.35 27.16 27.31 0.0M
2024-06-25 27.44 27.44 27.20 27.28 0.0M
2024-06-24 27.50 27.70 27.41 27.43 0.0M
2024-06-21 27.30 27.42 27.30 27.42 0.0M
2024-06-20 27.20 27.34 27.13 27.25 0.0M
2024-06-18 27.29 27.44 27.29 27.33 0.0M
2024-06-17 27.27 27.41 27.21 27.34 0.0M
2024-06-14 27.51 27.51 27.29 27.43 0.0M
2024-06-13 27.88 27.89 27.63 27.72 0.0M
2024-06-12 27.94 28.22 27.91 27.95 0.0M
2024-06-11 27.50 27.71 27.50 27.70 0.0M
2024-06-10 27.52 27.77 27.40 27.77 0.0M
2024-06-07 27.80 27.92 27.71 27.77 0.0M
2024-06-06 27.99 28.07 27.93 28.04 0.0M
2024-06-05 27.60 28.05 27.57 28.04 0.0M
2024-06-04 27.48 27.52 27.35 27.52 0.0M
2024-06-03 27.52 27.59 27.35 27.49 0.0M
2024-05-31 27.27 27.45 27.10 27.27 0.0M
2024-05-30 27.17 27.36 27.15 27.33 0.0M
2024-05-29 27.32 27.32 27.20 27.23 0.0M
2024-05-28 27.77 27.82 27.53 27.60 0.0M
2024-05-24 27.75 27.86 27.73 27.82 0.0M
2024-05-23 28.02 28.02 27.46 27.54 0.0M
2024-05-22 27.79 28.09 27.79 27.96 0.0M
2024-05-21 28.01 28.01 27.79 27.86 0.0M
2024-05-20 28.01 28.14 28.01 28.06 0.0M
2024-05-17 28.20 28.20 27.98 28.06 0.0M
2024-05-16 28.16 28.27 28.12 28.20 0.0M
2024-05-15 27.98 28.18 27.93 28.17 0.1M
2024-05-14 27.60 27.90 27.60 27.85 0.0M
2024-05-13 27.32 27.70 27.32 27.54 0.0M
2024-05-10 27.37 27.37 27.11 27.27 0.0M
2024-05-09 26.79 27.11 26.78 27.11 0.0M
2024-05-08 27.08 27.08 26.78 26.79 0.0M
2024-05-07 27.04 27.26 27.04 27.20 0.0M
2024-05-06 27.11 27.11 26.97 27.08 0.0M
2024-05-03 26.95 27.31 26.95 26.99 0.0M
2024-05-02 26.75 26.75 26.31 26.67 0.0M
2024-05-01 26.23 26.78 26.23 26.44 0.0M
2024-04-30 26.39 26.44 26.19 26.19 0.0M
2024-04-29 26.41 26.81 26.40 26.65 0.0M
2024-04-26 26.07 26.30 26.07 26.20 0.0M
2024-04-25 25.96 26.11 25.87 26.06 0.0M
2024-04-24 26.63 26.75 26.53 26.62 0.0M
2024-04-23 26.29 26.77 26.29 26.69 0.0M
2024-04-22 25.99 26.21 25.94 26.13 0.0M
2024-04-19 25.88 26.00 25.69 25.80 0.0M
2024-04-18 25.95 26.04 25.80 25.87 0.0M
2024-04-17 26.33 26.33 26.01 26.01 0.0M
2024-04-16 26.17 26.37 26.17 26.24 0.0M
2024-04-15 27.23 27.23 26.40 26.48 0.0M
2024-04-12 27.34 27.34 26.86 26.92 0.0M
2024-04-11 27.69 27.76 27.44 27.58 0.0M
2024-04-10 27.50 27.69 27.48 27.66 0.0M
2024-04-09 27.83 28.23 27.83 28.23 0.0M
2024-04-08 27.53 27.73 27.53 27.71 0.0M
2024-04-05 27.35 27.66 27.35 27.53 0.0M
2024-04-04 27.83 27.95 27.38 27.38 0.0M
2024-04-03 27.46 27.72 27.46 27.58 0.0M
2024-04-02 27.98 27.98 27.53 27.58 0.0M
2024-04-01 28.42 28.42 28.02 28.18 0.0M
2024-03-28 28.32 28.51 28.32 28.43 0.0M
2024-03-27 27.96 28.28 27.95 28.28 0.0M
2024-03-26 27.81 27.95 27.77 27.80 0.0M
2024-03-25 27.78 27.94 27.77 27.78 0.0M
2024-03-22 28.01 28.03 27.78 27.82 0.0M
2024-03-21 28.20 28.30 28.12 28.12 0.0M
2024-03-20 27.95 28.21 27.75 28.10 0.0M
2024-03-19 27.84 28.03 27.81 28.03 0.0M
2024-03-18 27.85 27.96 27.83 27.83 0.0M
2024-03-15 27.76 27.90 27.76 27.80 0.0M
2024-03-14 28.39 28.39 27.78 27.92 0.0M
2024-03-13 28.46 28.66 28.31 28.36 0.0M
2024-03-12 28.68 28.68 28.45 28.53 0.1M
2024-03-11 28.73 28.82 28.62 28.63 0.0M
2024-03-08 28.82 29.23 28.72 28.76 0.0M
2024-03-07 28.52 28.83 28.52 28.81 0.0M
2024-03-06 28.26 28.46 28.26 28.37 0.0M
2024-03-05 28.30 28.30 27.96 28.03 0.0M
2024-03-04 28.35 28.47 28.27 28.39 0.0M
2024-03-01 27.97 28.46 27.97 28.35 0.0M
2024-02-29 28.24 28.30 27.94 27.96 0.0M
2024-02-28 28.09 28.15 28.05 28.05 0.0M
2024-02-27 28.03 28.29 28.03 28.29 0.0M
2024-02-26 27.84 28.09 27.84 28.01 0.0M
2024-02-23 28.11 28.11 27.94 27.97 0.0M
2024-02-22 28.06 28.14 27.91 28.14 0.0M
2024-02-21 27.85 27.88 27.66 27.88 0.0M
2024-02-20 27.96 28.01 27.90 27.97 0.0M
2024-02-16 28.09 28.34 28.05 28.06 0.0M
2024-02-15 27.86 28.19 27.86 28.19 0.0M
2024-02-14 27.44 27.80 27.44 27.79 0.0M
2024-02-13 27.68 27.68 27.10 27.29 0.0M
2024-02-12 27.76 28.12 27.76 28.12 0.0M
2024-02-09 27.82 27.87 27.67 27.82 0.0M
2024-02-08 27.57 27.77 27.57 27.73 0.0M
2024-02-07 27.70 27.83 27.66 27.66 0.0M
2024-02-06 27.62 27.91 27.62 27.91 0.0M
2024-02-05 27.28 27.33 27.16 27.29 0.0M
2024-02-02 27.47 27.47 27.18 27.43 0.0M
2024-02-01 27.39 27.58 27.19 27.58 0.0M
2024-01-31 27.70 27.70 27.25 27.25 0.0M
2024-01-30 27.91 27.93 27.62 27.62 0.0M
2024-01-29 27.47 28.03 27.42 28.03 0.0M
2024-01-26 27.68 27.89 27.52 27.57 0.0M
2024-01-25 27.51 27.54 27.30 27.46 0.0M
2024-01-24 27.90 27.90 27.30 27.30 0.0M
2024-01-23 27.78 27.78 27.46 27.66 0.0M
2024-01-22 27.48 27.83 27.48 27.65 0.0M
2024-01-19 27.22 27.42 27.14 27.41 0.1M
2024-01-18 27.28 27.33 27.08 27.33 0.0M
2024-01-17 27.22 27.25 26.91 27.15 0.0M
2024-01-16 27.58 27.58 27.38 27.48 0.0M
2024-01-12 28.14 28.34 27.82 27.85 0.0M
2024-01-11 28.18 28.18 27.81 28.03 0.0M
2024-01-10 28.18 28.24 27.93 28.23 0.0M
2024-01-09 28.00 28.53 28.00 28.18 0.0M
2024-01-08 27.41 28.21 27.36 28.21 0.0M
2024-01-05 27.13 27.50 27.13 27.41 0.0M
2024-01-04 27.07 27.30 27.07 27.27 0.0M
2024-01-03 27.74 27.75 27.02 27.08 0.0M
2024-01-02 27.81 28.27 27.81 27.93 0.0M