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 | ₩33,062 | ₩33,334 | ₩32,351 | ₩32,753 | -0.93% | 2.1천 |
| 2026.09.28–2026.10.02 | ₩32,586 | ₩33,116 | ₩32,318 | ₩33,116 | +1.63% | 4.9천 |
| 2026.09.21–2026.09.25 | ₩33,283 | ₩33,616 | ₩32,389 | ₩32,733 | -1.65% | 2.1천 |
| 2026.09.14–2026.09.18 | ₩33,223 | ₩33,223 | ₩32,705 | ₩33,130 | -0.28% | 2.4천 |
| 2026.09.08–2026.09.11 | ₩34,530 | ₩34,530 | ₩33,525 | ₩33,892 | -1.85% | 1.9천 |
| 2026.08.31–2026.09.04 | ₩34,544 | ₩34,554 | ₩33,726 | ₩34,380 | -0.47% | 3.5천 |
| 2026.08.24–2026.08.28 | ₩35,186 | ₩35,529 | ₩34,916 | ₩34,916 | -0.77% | 1.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,051 |
| ₩35,563 |
| ₩35,793 |
| -3.39% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩36,984 | ₩37,360 | ₩36,870 | ₩36,870 | -0.31% | 800 |
|---|
| 2026.08.03–2026.08.07 | ₩35,362 | ₩37,105 | ₩35,362 | ₩37,031 | +4.72% | 2.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩35,348 | ₩35,561 | ₩34,275 | ₩35,171 | -0.50% | 4.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩36,206 | ₩36,461 | ₩35,382 | ₩35,382 | -2.28% | 1.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩36,796 | ₩37,454 | ₩35,710 | ₩36,110 | -1.87% | 5.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,224 | ₩39,961 | ₩37,159 | ₩38,194 | -2.63% | 4.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,617 | ₩41,168 | ₩39,064 | ₩39,064 | -1.39% | 1.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩41,879 | ₩41,999 | ₩39,036 | ₩39,201 | -6.39% | 6.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩40,551 | ₩41,151 | ₩40,166 | ₩41,151 | +1.48% | 2.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,243 | ₩40,243 | ₩37,735 | ₩39,674 | -1.41% | 5.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,448 | ₩43,448 | ₩39,890 | ₩39,890 | -8.19% | 6.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩42,293 | ₩42,750 | ₩42,227 | ₩42,455 | +0.38% | 800 |
|---|
| 2026.05.18–2026.05.22 | ₩40,122 | ₩41,436 | ₩39,049 | ₩41,377 | +3.13% | 4.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩40,900 | ₩41,691 | ₩40,726 | ₩40,795 | -0.26% | 4.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩39,143 | ₩40,390 | ₩38,927 | ₩40,390 | +3.19% | 3.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩38,426 | ₩38,938 | ₩37,507 | ₩38,938 | +1.33% | 3.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,339 | ₩38,875 | ₩38,151 | ₩38,473 | +0.35% | 4.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩38,151 | ₩38,701 | ₩37,782 | ₩38,624 | +1.24% | 3천 |
|---|
| 2026.04.06–2026.04.10 | ₩35,885 | ₩37,923 | ₩35,148 | ₩37,923 | +5.68% | 3천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,160 | ₩36,335 | ₩34,651 | ₩35,874 | +2.03% | 3.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩36,300 | ₩37,051 | ₩35,315 | ₩35,315 | -2.72% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,520 | ₩36,544 | ₩35,456 | ₩35,620 | -2.46% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩34,222 | ₩36,489 | ₩34,222 | ₩35,871 | +4.82% | 2천 |
|---|
| 2026.03.02–2026.03.06 | ₩36,622 | ₩36,676 | ₩34,436 | ₩34,648 | -5.39% | 3.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩37,641 | ₩38,164 | ₩36,756 | ₩36,965 | -1.80% | 8.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩38,057 | ₩38,285 | ₩37,118 | ₩37,451 | -1.59% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,842 | ₩38,768 | ₩37,641 | ₩37,967 | +0.33% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,482 | ₩37,365 | ₩35,409 | ₩37,365 | +5.31% | 5천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,174 | ₩35,965 | ₩35,174 | ₩35,435 | +0.74% | 1.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,182 | ₩35,456 | ₩34,182 | ₩35,364 | +3.46% | 1.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩35,006 | ₩35,006 | ₩34,690 | ₩34,892 | -0.33% | 1.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,342 | ₩34,839 | ₩34,249 | ₩34,644 | +0.88% | 3.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩33,774 | ₩34,056 | ₩33,370 | ₩34,056 | +0.83% | 1.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,779 | ₩33,933 | ₩33,689 | ₩33,933 | +0.46% | 1.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,632 | ₩33,723 | ₩32,820 | ₩33,589 | -0.13% | 1.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,592 | ₩34,338 | ₩33,592 | ₩33,652 | +0.18% | 2.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩32,807 | ₩33,840 | ₩32,807 | ₩33,840 | +3.15% | 1.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩31,772 | ₩32,960 | ₩31,772 | ₩32,960 | +3.74% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,617 | ₩32,617 | ₩30,843 | ₩31,332 | -3.94% | 2.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,530 | ₩34,805 | ₩33,176 | ₩33,356 | -3.40% | 8.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,423 | ₩34,758 | ₩33,870 | ₩34,027 | -1.15% | 2.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,316 | ₩34,611 | ₩34,100 | ₩34,269 | -0.14% | 5.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩33,390 | ₩34,214 | ₩33,149 | ₩34,214 | +2.47% | 2.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩32,546 | ₩33,525 | ₩32,264 | ₩33,156 | +1.87% | 8.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩31,808 | ₩31,913 | ₩31,808 | ₩31,913 | +0.33% | 700 |
|---|