시장 데이터를 불러오는 중
전체 종목
iShares Breakthrough Environmental Solutions ETF 과거 주가
iShares Breakthrough Environmental Solutions ETF · ETEC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Breakthrough Environmental Solutions ETF · ETEC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,070 | ₩33,343 | ₩32,359 | ₩32,762 | -0.93% | 2.1천 |
| 2026.09.28–2026.10.02 | ₩32,594 | ₩33,124 | ₩32,326 | ₩33,124 | +1.63% | 4.9천 |
| 2026.09.21–2026.09.25 | ₩33,292 | ₩33,624 | ₩32,397 | ₩32,742 | -1.65% | 2.1천 |
| 2026.09.14–2026.09.18 | ₩33,231 | ₩33,231 | ₩32,713 | ₩33,139 | -0.28% | 2.4천 |
| 2026.09.08–2026.09.11 | ₩34,539 | ₩34,539 | ₩33,533 | ₩33,901 | -1.85% | 1.9천 |
| 2026.08.31–2026.09.04 | ₩34,552 | ₩34,563 | ₩33,734 | ₩34,389 | -0.47% | 3.5천 |
| 2026.08.24–2026.08.28 | ₩35,195 | ₩35,538 | ₩34,925 | ₩34,925 | -0.77% | 1.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,061 |
| ₩35,572 |
| ₩35,803 |
| -3.39% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩36,994 | ₩37,369 | ₩36,880 | ₩36,880 | -0.31% | 800 |
|---|
| 2026.08.03–2026.08.07 | ₩35,371 | ₩37,114 | ₩35,371 | ₩37,041 | +4.72% | 2.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩35,357 | ₩35,570 | ₩34,284 | ₩35,180 | -0.50% | 4.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩36,216 | ₩36,470 | ₩35,391 | ₩35,391 | -2.28% | 1.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩36,806 | ₩37,463 | ₩35,719 | ₩36,119 | -1.87% | 5.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,234 | ₩39,971 | ₩37,168 | ₩38,203 | -2.63% | 4.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,627 | ₩41,179 | ₩39,074 | ₩39,074 | -1.39% | 1.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩41,889 | ₩42,010 | ₩39,046 | ₩39,211 | -6.39% | 6.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩40,562 | ₩41,161 | ₩40,177 | ₩41,161 | +1.48% | 2.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,253 | ₩40,253 | ₩37,745 | ₩39,684 | -1.41% | 5.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,459 | ₩43,459 | ₩39,900 | ₩39,900 | -8.19% | 6.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩42,304 | ₩42,761 | ₩42,238 | ₩42,466 | +0.38% | 800 |
|---|
| 2026.05.18–2026.05.22 | ₩40,132 | ₩41,447 | ₩39,059 | ₩41,388 | +3.13% | 4.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩40,910 | ₩41,702 | ₩40,736 | ₩40,806 | -0.26% | 4.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩39,153 | ₩40,401 | ₩38,937 | ₩40,401 | +3.19% | 3.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩38,436 | ₩38,948 | ₩37,517 | ₩38,948 | +1.33% | 3.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,348 | ₩38,885 | ₩38,161 | ₩38,482 | +0.35% | 4.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩38,161 | ₩38,710 | ₩37,792 | ₩38,634 | +1.24% | 3천 |
|---|
| 2026.04.06–2026.04.10 | ₩35,894 | ₩37,933 | ₩35,157 | ₩37,933 | +5.68% | 3천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,169 | ₩36,344 | ₩34,660 | ₩35,883 | +2.03% | 3.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩36,310 | ₩37,061 | ₩35,324 | ₩35,324 | -2.72% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,530 | ₩36,554 | ₩35,465 | ₩35,629 | -2.46% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩34,230 | ₩36,499 | ₩34,230 | ₩35,880 | +4.82% | 2천 |
|---|
| 2026.03.02–2026.03.06 | ₩36,631 | ₩36,685 | ₩34,445 | ₩34,657 | -5.39% | 3.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩37,651 | ₩38,174 | ₩36,766 | ₩36,975 | -1.80% | 8.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩38,067 | ₩38,295 | ₩37,128 | ₩37,460 | -1.59% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,852 | ₩38,778 | ₩37,651 | ₩37,977 | +0.33% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,491 | ₩37,375 | ₩35,418 | ₩37,375 | +5.31% | 5천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,183 | ₩35,974 | ₩35,183 | ₩35,444 | +0.74% | 1.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,190 | ₩35,465 | ₩34,190 | ₩35,373 | +3.46% | 1.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩35,015 | ₩35,015 | ₩34,699 | ₩34,901 | -0.33% | 1.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,351 | ₩34,847 | ₩34,257 | ₩34,653 | +0.88% | 3.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩33,782 | ₩34,064 | ₩33,379 | ₩34,064 | +0.83% | 1.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,788 | ₩33,942 | ₩33,698 | ₩33,942 | +0.46% | 1.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,640 | ₩33,732 | ₩32,829 | ₩33,597 | -0.13% | 1.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,600 | ₩34,347 | ₩33,600 | ₩33,660 | +0.18% | 2.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩32,815 | ₩33,848 | ₩32,815 | ₩33,848 | +3.15% | 1.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩31,780 | ₩32,968 | ₩31,780 | ₩32,968 | +3.74% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,625 | ₩32,625 | ₩30,850 | ₩31,340 | -3.94% | 2.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,539 | ₩34,814 | ₩33,184 | ₩33,364 | -3.40% | 8.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,432 | ₩34,767 | ₩33,879 | ₩34,036 | -1.15% | 2.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,324 | ₩34,619 | ₩34,108 | ₩34,277 | -0.14% | 5.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩33,399 | ₩34,222 | ₩33,157 | ₩34,222 | +2.47% | 2.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩32,554 | ₩33,533 | ₩32,272 | ₩33,164 | +1.87% | 8.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩31,816 | ₩31,921 | ₩31,816 | ₩31,921 | +0.33% | 700 |
|---|