시장 데이터를 불러오는 중
전체 종목
iShares Global Tech ETF 과거 주가
iShares Global Tech ETF · IXN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global Tech ETF · IXN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩204,242 | ₩206,589 | ₩198,663 | ₩200,956 | -1.61% | 113.1만 |
| 2026.09.28–2026.10.02 | ₩198,060 | ₩205,127 | ₩195,739 | ₩203,773 | +2.88% | 136.6만 |
| 2026.09.21–2026.09.25 | ₩195,257 | ₩200,460 | ₩194,653 | ₩199,776 | +2.31% | 123.2만 |
| 2026.09.14–2026.09.18 | ₩185,949 | ₩192,896 | ₩184,809 | ₩192,641 | +3.60% | 222.1만 |
| 2026.09.08–2026.09.11 | ₩193,258 | ₩193,795 | ₩188,296 | ₩191,434 | -0.94% | 79.6만 |
| 2026.08.31–2026.09.04 | ₩188,833 | ₩192,172 | ₩185,802 | ₩191,676 | +1.51% | 145만 |
| 2026.08.24–2026.08.28 | ₩185,547 | ₩191,729 | ₩182,395 | ₩188,564 | +1.63% | 264.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,774 |
| ₩185,292 |
| ₩187,035 |
| -3.29% |
| 407.8만 |
| 2026.08.10–2026.08.14 | ₩188,511 | ₩193,942 | ₩186,673 | ₩192,226 | +1.97% | 93.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩176,467 | ₩190,133 | ₩175,260 | ₩188,926 | +7.06% | 248.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,880 | ₩181,295 | ₩168,233 | ₩177,942 | -1.62% | 179.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩179,632 | ₩184,313 | ₩177,647 | ₩178,291 | -0.75% | 163.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩184,943 | ₩187,706 | ₩173,584 | ₩177,862 | -3.83% | 243.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩186,378 | ₩189,396 | ₩179,820 | ₩188,739 | +1.27% | 181.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩186,418 | ₩194,036 | ₩181,161 | ₩183,066 | -1.80% | 155만 |
|---|
| 2026.06.22–2026.06.26 | ₩197,818 | ₩199,521 | ₩183,374 | ₩185,278 | -6.34% | 147.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩192,856 | ₩196,651 | ₩188,725 | ₩196,249 | +1.76% | 114.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩186,646 | ₩189,221 | ₩175,542 | ₩187,397 | +0.40% | 259.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩194,801 | ₩200,943 | ₩180,839 | ₩181,443 | -6.86% | 323.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩185,211 | ₩193,741 | ₩184,849 | ₩192,843 | +4.12% | 106.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩178,801 | ₩182,972 | ₩171,612 | ₩181,496 | +1.51% | 740.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩178,331 | ₩181,993 | ₩172,363 | ₩177,138 | -0.67% | 163.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩164,370 | ₩178,479 | ₩162,721 | ₩178,385 | +8.53% | 179.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩162,050 | ₩163,981 | ₩157,839 | ₩163,418 | +0.84% | 97만 |
|---|
| 2026.04.20–2026.04.24 | ₩155,961 | ₩161,996 | ₩154,902 | ₩161,795 | +3.74% | 73.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩144,025 | ₩157,141 | ₩143,931 | ₩156,417 | +8.60% | 149.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩137,199 | ₩145,675 | ₩134,744 | ₩144,642 | +5.43% | 76.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,049 | ₩137,520 | ₩127,556 | ₩136,300 | +3.22% | 152.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩138,567 | ₩140,578 | ₩130,426 | ₩130,681 | -5.69% | 153.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩140,216 | ₩142,013 | ₩134,825 | ₩135,562 | -3.32% | 179.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩136,971 | ₩143,569 | ₩136,649 | ₩137,869 | +0.66% | 94.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩140,578 | ₩143,931 | ₩136,957 | ₩138,660 | -1.36% | 240.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩143,596 | ₩148,183 | ₩142,000 | ₩143,180 | -0.29% | 110.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩140,538 | ₩144,897 | ₩139,385 | ₩144,468 | +2.80% | 101.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩141,986 | ₩146,452 | ₩140,632 | ₩141,758 | -0.16% | 83.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩142,872 | ₩145,420 | ₩136,474 | ₩142,630 | -0.17% | 157.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩143,717 | ₩148,947 | ₩142,536 | ₩143,676 | -0.03% | 191.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩140,940 | ₩144,173 | ₩139,586 | ₩143,810 | +2.04% | 87만 |
|---|
| 2026.01.12–2026.01.16 | ₩142,872 | ₩145,353 | ₩141,276 | ₩143,958 | +0.76% | 257.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩144,240 | ₩145,085 | ₩141,370 | ₩144,065 | -0.12% | 264.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩141,665 | ₩144,307 | ₩140,820 | ₩142,027 | +0.26% | 43.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩140,927 | ₩142,992 | ₩140,055 | ₩142,697 | +1.26% | 28.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩141,007 | ₩141,289 | ₩134,852 | ₩139,894 | -0.79% | 139.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩143,663 | ₩145,219 | ₩139,680 | ₩139,894 | -2.62% | 98.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩138,553 | ₩143,703 | ₩138,352 | ₩142,845 | +3.10% | 72.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩134,892 | ₩140,149 | ₩134,074 | ₩140,149 | +3.90% | 106.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩140,310 | ₩141,839 | ₩131,767 | ₩134,382 | -4.22% | 160.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,092 | ₩145,567 | ₩137,735 | ₩141,799 | -1.59% | 155만 |
|---|
| 2025.11.03–2025.11.07 | ₩149,939 | ₩150,395 | ₩138,245 | ₩141,303 | -5.76% | 134.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩146,426 | ₩151,254 | ₩146,064 | ₩148,263 | +1.25% | 123.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩141,611 | ₩144,736 | ₩139,130 | ₩144,280 | +1.88% | 112.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩139,921 | ₩141,852 | ₩136,863 | ₩140,592 | +0.48% | 108.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩142,751 | ₩143,100 | ₩136,702 | ₩136,863 | -4.12% | 17.2만 |
|---|