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 | ₩204,206 | ₩206,552 | ₩198,628 | ₩200,920 | -1.61% | 113.1만 |
| 2026.09.28–2026.10.02 | ₩198,024 | ₩205,091 | ₩195,704 | ₩203,736 | +2.88% | 136.6만 |
| 2026.09.21–2026.09.25 | ₩195,222 | ₩200,424 | ₩194,618 | ₩199,740 | +2.31% | 123.2만 |
| 2026.09.14–2026.09.18 | ₩185,916 | ₩192,862 | ₩184,776 | ₩192,607 | +3.60% | 222.1만 |
| 2026.09.08–2026.09.11 | ₩193,224 | ₩193,760 | ₩188,262 | ₩191,400 | -0.94% | 79.6만 |
| 2026.08.31–2026.09.04 | ₩188,799 | ₩192,138 | ₩185,768 | ₩191,641 | +1.51% | 145만 |
| 2026.08.24–2026.08.28 | ₩185,514 | ₩191,695 | ₩182,362 | ₩188,531 | +1.63% | 264.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,739 |
| ₩185,259 |
| ₩187,002 |
| -3.29% |
| 407.8만 |
| 2026.08.10–2026.08.14 | ₩188,477 | ₩193,908 | ₩186,640 | ₩192,191 | +1.97% | 93.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩176,436 | ₩190,099 | ₩175,229 | ₩188,893 | +7.06% | 248.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,847 | ₩181,263 | ₩168,202 | ₩177,911 | -1.62% | 179.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩179,600 | ₩184,280 | ₩177,616 | ₩178,259 | -0.75% | 163.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩184,910 | ₩187,672 | ₩173,553 | ₩177,830 | -3.83% | 243.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩186,345 | ₩189,362 | ₩179,788 | ₩188,705 | +1.27% | 181.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩186,385 | ₩194,001 | ₩181,129 | ₩183,033 | -1.80% | 155만 |
|---|
| 2026.06.22–2026.06.26 | ₩197,783 | ₩199,486 | ₩183,341 | ₩185,245 | -6.34% | 147.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩192,821 | ₩196,616 | ₩188,691 | ₩196,214 | +1.76% | 114.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩186,613 | ₩189,188 | ₩175,510 | ₩187,364 | +0.40% | 259.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩194,766 | ₩200,907 | ₩180,807 | ₩181,410 | -6.86% | 323.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩185,178 | ₩193,706 | ₩184,816 | ₩192,808 | +4.12% | 106.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩178,769 | ₩182,939 | ₩171,582 | ₩181,464 | +1.51% | 740.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩178,299 | ₩181,960 | ₩172,332 | ₩177,106 | -0.67% | 163.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩164,341 | ₩178,447 | ₩162,691 | ₩178,353 | +8.53% | 179.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩162,021 | ₩163,952 | ₩157,811 | ₩163,389 | +0.84% | 97만 |
|---|
| 2026.04.20–2026.04.24 | ₩155,933 | ₩161,967 | ₩154,874 | ₩161,766 | +3.74% | 73.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩143,999 | ₩157,113 | ₩143,905 | ₩156,389 | +8.60% | 149.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩137,174 | ₩145,649 | ₩134,720 | ₩144,616 | +5.43% | 76.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩132,025 | ₩137,496 | ₩127,533 | ₩136,276 | +3.22% | 152.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩138,542 | ₩140,553 | ₩130,403 | ₩130,657 | -5.69% | 153.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩140,191 | ₩141,988 | ₩134,801 | ₩135,538 | -3.32% | 179.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩136,946 | ₩143,543 | ₩136,624 | ₩137,845 | +0.66% | 94.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩140,553 | ₩143,905 | ₩136,933 | ₩138,636 | -1.36% | 240.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩143,570 | ₩148,156 | ₩141,974 | ₩143,154 | -0.29% | 110.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩140,513 | ₩144,871 | ₩139,360 | ₩144,442 | +2.80% | 101.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩141,961 | ₩146,426 | ₩140,607 | ₩141,733 | -0.16% | 83.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩142,846 | ₩145,394 | ₩136,450 | ₩142,605 | -0.17% | 157.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩143,691 | ₩148,920 | ₩142,511 | ₩143,651 | -0.03% | 191.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩140,915 | ₩144,147 | ₩139,561 | ₩143,785 | +2.04% | 87만 |
|---|
| 2026.01.12–2026.01.16 | ₩142,846 | ₩145,327 | ₩141,250 | ₩143,932 | +0.76% | 257.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩144,214 | ₩145,059 | ₩141,344 | ₩144,039 | -0.12% | 264.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩141,639 | ₩144,281 | ₩140,795 | ₩142,001 | +0.26% | 43.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩140,902 | ₩142,967 | ₩140,030 | ₩142,672 | +1.26% | 28.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩140,982 | ₩141,264 | ₩134,827 | ₩139,869 | -0.79% | 139.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩143,637 | ₩145,193 | ₩139,655 | ₩139,869 | -2.62% | 98.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩138,528 | ₩143,677 | ₩138,327 | ₩142,819 | +3.10% | 72.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩134,868 | ₩140,124 | ₩134,050 | ₩140,124 | +3.90% | 106.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩140,285 | ₩141,814 | ₩131,743 | ₩134,358 | -4.22% | 160.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,066 | ₩145,541 | ₩137,710 | ₩141,773 | -1.59% | 155만 |
|---|
| 2025.11.03–2025.11.07 | ₩149,913 | ₩150,369 | ₩138,220 | ₩141,277 | -5.76% | 134.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩146,399 | ₩151,227 | ₩146,037 | ₩148,236 | +1.25% | 123.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩141,586 | ₩144,710 | ₩139,105 | ₩144,254 | +1.88% | 112.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩139,896 | ₩141,827 | ₩136,839 | ₩140,567 | +0.48% | 108.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩142,725 | ₩143,074 | ₩136,678 | ₩136,839 | -4.12% | 17.2만 |
|---|