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 | ₩33,038 | ₩33,310 | ₩32,328 | ₩32,730 | -0.93% | 2.1천 |
| 2026.09.28–2026.10.02 | ₩32,562 | ₩33,092 | ₩32,294 | ₩33,092 | +1.63% | 4.9천 |
| 2026.09.21–2026.09.25 | ₩33,259 | ₩33,592 | ₩32,366 | ₩32,710 | -1.65% | 2.1천 |
| 2026.09.14–2026.09.18 | ₩33,199 | ₩33,199 | ₩32,682 | ₩33,107 | -0.28% | 2.4천 |
| 2026.09.08–2026.09.11 | ₩34,506 | ₩34,506 | ₩33,501 | ₩33,868 | -1.85% | 1.9천 |
| 2026.08.31–2026.09.04 | ₩34,519 | ₩34,530 | ₩33,702 | ₩34,355 | -0.47% | 3.5천 |
| 2026.08.24–2026.08.28 | ₩35,161 | ₩35,504 | ₩34,891 | ₩34,891 | -0.77% | 1.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,025 |
| ₩37,025 |
| ₩35,537 |
| ₩35,768 |
| -3.39% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩36,958 | ₩37,333 | ₩36,844 | ₩36,844 | -0.31% | 800 |
|---|
| 2026.08.03–2026.08.07 | ₩35,336 | ₩37,078 | ₩35,336 | ₩37,005 | +4.72% | 2.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩35,323 | ₩35,536 | ₩34,251 | ₩35,146 | -0.50% | 4.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩36,181 | ₩36,435 | ₩35,356 | ₩35,356 | -2.28% | 1.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩36,770 | ₩37,427 | ₩35,685 | ₩36,084 | -1.87% | 5.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩39,196 | ₩39,933 | ₩37,132 | ₩38,166 | -2.63% | 4.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,588 | ₩41,139 | ₩39,036 | ₩39,036 | -1.39% | 1.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩41,849 | ₩41,969 | ₩39,008 | ₩39,173 | -6.39% | 6.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩40,522 | ₩41,121 | ₩40,138 | ₩41,121 | +1.48% | 2.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩40,214 | ₩40,214 | ₩37,708 | ₩39,646 | -1.41% | 5.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,417 | ₩43,417 | ₩39,862 | ₩39,862 | -8.19% | 6.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩42,263 | ₩42,720 | ₩42,197 | ₩42,425 | +0.38% | 800 |
|---|
| 2026.05.18–2026.05.22 | ₩40,093 | ₩41,407 | ₩39,021 | ₩41,348 | +3.13% | 4.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩40,871 | ₩41,661 | ₩40,696 | ₩40,766 | -0.26% | 4.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩39,115 | ₩40,361 | ₩38,899 | ₩40,361 | +3.19% | 3.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩38,398 | ₩38,910 | ₩37,480 | ₩38,910 | +1.33% | 3.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,311 | ₩38,847 | ₩38,124 | ₩38,445 | +0.35% | 4.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩38,124 | ₩38,673 | ₩37,755 | ₩38,597 | +1.24% | 3천 |
|---|
| 2026.04.06–2026.04.10 | ₩35,859 | ₩37,896 | ₩35,123 | ₩37,896 | +5.68% | 3천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,135 | ₩36,309 | ₩34,626 | ₩35,848 | +2.03% | 3.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩36,274 | ₩37,025 | ₩35,289 | ₩35,289 | -2.72% | 1.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,494 | ₩36,518 | ₩35,430 | ₩35,595 | -2.46% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩34,197 | ₩36,463 | ₩34,197 | ₩35,846 | +4.82% | 2천 |
|---|
| 2026.03.02–2026.03.06 | ₩36,596 | ₩36,650 | ₩34,412 | ₩34,623 | -5.39% | 3.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩37,614 | ₩38,137 | ₩36,730 | ₩36,939 | -1.80% | 8.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩38,030 | ₩38,258 | ₩37,092 | ₩37,424 | -1.59% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,815 | ₩38,740 | ₩37,614 | ₩37,940 | +0.33% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,457 | ₩37,338 | ₩35,383 | ₩37,338 | +5.31% | 5천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,149 | ₩35,939 | ₩35,149 | ₩35,410 | +0.74% | 1.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,157 | ₩35,430 | ₩34,157 | ₩35,339 | +3.46% | 1.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,981 | ₩34,981 | ₩34,665 | ₩34,867 | -0.33% | 1.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,318 | ₩34,814 | ₩34,224 | ₩34,619 | +0.88% | 3.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩33,750 | ₩34,031 | ₩33,346 | ₩34,031 | +0.83% | 1.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,755 | ₩33,909 | ₩33,665 | ₩33,909 | +0.46% | 1.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,608 | ₩33,699 | ₩32,797 | ₩33,565 | -0.13% | 1.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩33,567 | ₩34,314 | ₩33,567 | ₩33,628 | +0.18% | 2.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩32,784 | ₩33,815 | ₩32,784 | ₩33,815 | +3.15% | 1.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩31,749 | ₩32,936 | ₩31,749 | ₩32,936 | +3.74% | 6.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩32,593 | ₩32,593 | ₩30,820 | ₩31,310 | -3.94% | 2.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,506 | ₩34,780 | ₩33,152 | ₩33,332 | -3.40% | 8.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,398 | ₩34,733 | ₩33,846 | ₩34,003 | -1.15% | 2.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,291 | ₩34,586 | ₩34,075 | ₩34,244 | -0.14% | 5.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩33,366 | ₩34,189 | ₩33,125 | ₩34,189 | +2.47% | 2.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩32,522 | ₩33,501 | ₩32,241 | ₩33,132 | +1.87% | 8.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩31,785 | ₩31,890 | ₩31,785 | ₩31,890 | +0.33% | 700 |
|---|