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 | ₩204,072 | ₩206,417 | ₩198,497 | ₩200,789 | -1.61% | 113.1만 |
| 2026.09.28–2026.10.02 | ₩197,894 | ₩204,956 | ₩195,576 | ₩203,603 | +2.88% | 136.6만 |
| 2026.09.21–2026.09.25 | ₩195,094 | ₩200,293 | ₩194,491 | ₩199,609 | +2.31% | 123.2만 |
| 2026.09.14–2026.09.18 | ₩185,794 | ₩192,735 | ₩184,655 | ₩192,480 | +3.60% | 222.1만 |
| 2026.09.08–2026.09.11 | ₩193,097 | ₩193,633 | ₩188,139 | ₩191,274 | -0.94% | 79.6만 |
| 2026.08.31–2026.09.04 | ₩188,675 | ₩192,011 | ₩185,646 | ₩191,516 | +1.51% | 145만 |
| 2026.08.24–2026.08.28 | ₩185,392 | ₩191,569 | ₩182,243 | ₩188,407 | +1.63% | 264.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,611 |
| ₩185,137 |
| ₩186,879 |
| -3.29% |
| 407.8만 |
| 2026.08.10–2026.08.14 | ₩188,353 | ₩193,780 | ₩186,517 | ₩192,065 | +1.97% | 93.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩176,320 | ₩189,975 | ₩175,114 | ₩188,769 | +7.06% | 248.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,728 | ₩181,144 | ₩168,092 | ₩177,794 | -1.62% | 179.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩179,482 | ₩184,159 | ₩177,499 | ₩178,142 | -0.75% | 163.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩184,789 | ₩187,549 | ₩173,439 | ₩177,713 | -3.83% | 243.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩186,223 | ₩189,238 | ₩179,670 | ₩188,581 | +1.27% | 181.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩186,263 | ₩193,874 | ₩181,010 | ₩182,913 | -1.80% | 155만 |
|---|
| 2026.06.22–2026.06.26 | ₩197,653 | ₩199,355 | ₩183,221 | ₩185,124 | -6.34% | 147.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩192,695 | ₩196,487 | ₩188,568 | ₩196,085 | +1.76% | 114.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩186,491 | ₩189,063 | ₩175,395 | ₩187,241 | +0.40% | 259.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩194,638 | ₩200,775 | ₩180,688 | ₩181,291 | -6.86% | 323.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩185,057 | ₩193,579 | ₩184,695 | ₩192,681 | +4.12% | 106.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩178,651 | ₩182,819 | ₩171,469 | ₩181,345 | +1.51% | 740.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩178,182 | ₩181,841 | ₩172,219 | ₩176,990 | -0.67% | 163.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩164,233 | ₩178,330 | ₩162,585 | ₩178,236 | +8.53% | 179.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩161,915 | ₩163,844 | ₩157,707 | ₩163,281 | +0.84% | 97만 |
|---|
| 2026.04.20–2026.04.24 | ₩155,831 | ₩161,861 | ₩154,772 | ₩161,660 | +3.74% | 73.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩143,905 | ₩157,010 | ₩143,811 | ₩156,287 | +8.60% | 149.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩137,084 | ₩145,553 | ₩134,632 | ₩144,521 | +5.43% | 76.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩131,938 | ₩137,406 | ₩127,449 | ₩136,186 | +3.22% | 152.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩138,451 | ₩140,461 | ₩130,317 | ₩130,572 | -5.69% | 153.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩140,099 | ₩141,895 | ₩134,712 | ₩135,449 | -3.32% | 179.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩136,856 | ₩143,449 | ₩136,535 | ₩137,754 | +0.66% | 94.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩140,461 | ₩143,811 | ₩136,843 | ₩138,545 | -1.36% | 240.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩143,476 | ₩148,059 | ₩141,881 | ₩143,061 | -0.29% | 110.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩140,421 | ₩144,776 | ₩139,268 | ₩144,347 | +2.80% | 101.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩141,868 | ₩146,330 | ₩140,514 | ₩141,640 | -0.16% | 83.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩142,752 | ₩145,298 | ₩136,360 | ₩142,511 | -0.17% | 157.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩143,597 | ₩148,823 | ₩142,417 | ₩143,556 | -0.03% | 191.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩140,823 | ₩144,052 | ₩139,469 | ₩143,690 | +2.04% | 87만 |
|---|
| 2026.01.12–2026.01.16 | ₩142,752 | ₩145,231 | ₩141,158 | ₩143,838 | +0.76% | 257.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩144,119 | ₩144,963 | ₩141,252 | ₩143,945 | -0.12% | 264.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩141,546 | ₩144,186 | ₩140,702 | ₩141,908 | +0.26% | 43.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩140,809 | ₩142,873 | ₩139,938 | ₩142,578 | +1.26% | 28.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩140,890 | ₩141,171 | ₩134,739 | ₩139,777 | -0.79% | 139.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩143,543 | ₩145,097 | ₩139,563 | ₩139,777 | -2.62% | 98.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩138,437 | ₩143,583 | ₩138,236 | ₩142,726 | +3.10% | 72.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩134,779 | ₩140,032 | ₩133,962 | ₩140,032 | +3.90% | 106.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩140,193 | ₩141,721 | ₩131,657 | ₩134,270 | -4.22% | 160.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩143,972 | ₩145,446 | ₩137,620 | ₩141,680 | -1.59% | 155만 |
|---|
| 2025.11.03–2025.11.07 | ₩149,814 | ₩150,270 | ₩138,129 | ₩141,185 | -5.76% | 134.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩146,303 | ₩151,127 | ₩145,942 | ₩148,139 | +1.25% | 123.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩141,493 | ₩144,615 | ₩139,014 | ₩144,159 | +1.88% | 112.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩139,804 | ₩141,734 | ₩136,749 | ₩140,474 | +0.48% | 108.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩142,632 | ₩142,980 | ₩136,588 | ₩136,749 | -4.12% | 17.2만 |
|---|