시장 데이터를 불러오는 중
전체 종목
iShares U.S. Tech Breakthrough Multisector ETF 과거 주가
iShares U.S. Tech Breakthrough Multisector ETF · TECB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Tech Breakthrough Multisector ETF · TECB · 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 | ₩106,943 | ₩108,103 | ₩105,803 | ₩108,070 | +1.05% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩105,763 | ₩106,997 | ₩104,731 | ₩106,420 | +0.62% | 3.6만 |
| 2026.09.21–2026.09.25 | ₩104,275 | ₩107,211 | ₩104,275 | ₩106,568 | +2.20% | 8.5만 |
| 2026.09.14–2026.09.18 | ₩100,694 | ₩103,765 | ₩100,694 | ₩103,108 | +2.40% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩101,031 | ₩101,563 | ₩100,037 | ₩101,127 | +0.10% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩101,941 | ₩102,679 | ₩100,399 | ₩101,874 | -0.07% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩99,930 | ₩103,041 | ₩99,159 | ₩102,209 | +2.28% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩101,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,311 |
| ₩99,499 |
| ₩100,413 |
| -0.89% |
| 4.7만 |
| 2026.08.10–2026.08.14 | ₩99,152 | ₩102,075 | ₩99,152 | ₩101,220 | +2.09% | 4.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,298 | ₩99,916 | ₩94,298 | ₩99,300 | +5.30% | 4.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩93,024 | ₩94,123 | ₩90,918 | ₩94,044 | +1.10% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,378 | ₩95,129 | ₩91,828 | ₩91,828 | -2.70% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩96,068 | ₩97,154 | ₩93,319 | ₩94,030 | -2.12% | 6.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩96,658 | ₩97,988 | ₩94,982 | ₩96,701 | +0.04% | 5.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,976 | ₩97,115 | ₩93,490 | ₩96,242 | +2.41% | 3.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,692 | ₩96,343 | ₩91,964 | ₩93,037 | -2.77% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩95,813 | ₩96,638 | ₩93,681 | ₩95,652 | -0.17% | 5.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,432 | ₩94,747 | ₩90,436 | ₩93,891 | -0.57% | 6.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,522 | ₩99,613 | ₩93,077 | ₩93,319 | -5.28% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩95,223 | ₩98,428 | ₩94,432 | ₩98,388 | +3.32% | 29.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩91,361 | ₩94,821 | ₩90,932 | ₩94,553 | +3.49% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩92,246 | ₩92,689 | ₩90,704 | ₩91,392 | -0.93% | 7.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,694 | ₩92,241 | ₩86,520 | ₩92,241 | +6.40% | 9.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩84,629 | ₩86,776 | ₩83,771 | ₩86,672 | +2.41% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,510 | ₩84,750 | ₩82,108 | ₩84,739 | +2.70% | 6만 |
|---|
| 2026.04.13–2026.04.17 | ₩76,704 | ₩82,940 | ₩76,704 | ₩82,631 | +7.73% | 5.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,564 | ₩78,421 | ₩74,693 | ₩76,731 | +1.54% | 6만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,668 | ₩75,545 | ₩71,514 | ₩75,474 | +3.86% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩75,779 | ₩76,436 | ₩72,055 | ₩72,055 | -4.91% | 6.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,490 | ₩77,281 | ₩74,478 | ₩74,800 | -2.21% | 5.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,396 | ₩78,152 | ₩75,658 | ₩75,779 | -0.81% | 8.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩76,463 | ₩78,407 | ₩75,095 | ₩77,093 | +0.82% | 7.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,087 | ₩76,945 | ₩74,465 | ₩76,919 | +1.09% | 7.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,262 | ₩77,039 | ₩75,588 | ₩76,504 | +0.32% | 5.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩77,522 | ₩78,850 | ₩76,074 | ₩76,758 | -0.99% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,110 | ₩81,397 | ₩75,953 | ₩77,704 | -3.00% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩81,639 | ₩82,866 | ₩79,933 | ₩80,271 | -1.68% | 6.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩79,976 | ₩81,988 | ₩79,668 | ₩81,612 | +2.05% | 4.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩82,779 | ₩83,235 | ₩81,266 | ₩81,312 | -1.77% | 6.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,733 | ₩84,079 | ₩81,733 | ₩83,302 | +1.92% | 8.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩82,564 | ₩82,708 | ₩80,807 | ₩81,116 | -1.75% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩82,658 | ₩83,047 | ₩82,296 | ₩82,926 | +0.32% | 5.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩82,028 | ₩82,175 | ₩79,842 | ₩82,135 | +0.13% | 8만 |
|---|
| 2025.12.08–2025.12.12 | ₩83,422 | ₩83,449 | ₩81,545 | ₩81,927 | -1.79% | 6만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,465 | ₩83,811 | ₩81,424 | ₩83,303 | +2.26% | 4.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,654 | ₩82,194 | ₩79,654 | ₩82,194 | +3.19% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,491 | ₩82,061 | ₩77,589 | ₩78,769 | -3.34% | 6.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩83,503 | ₩84,522 | ₩80,740 | ₩81,845 | -1.98% | 6.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩85,930 | ₩85,930 | ₩80,769 | ₩82,229 | -4.31% | 9.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩85,166 | ₩86,225 | ₩84,415 | ₩85,219 | +0.06% | 12.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,242 | ₩84,576 | ₩82,061 | ₩84,285 | +2.48% | 5.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩81,491 | ₩82,844 | ₩80,673 | ₩81,859 | +0.45% | 4.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩83,556 | ₩83,811 | ₩80,687 | ₩80,714 | -3.40% | 1.3만 |
|---|