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 | ₩106,867 | ₩108,026 | ₩105,728 | ₩107,992 | +1.05% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩105,687 | ₩106,920 | ₩104,656 | ₩106,344 | +0.62% | 3.6만 |
| 2026.09.21–2026.09.25 | ₩104,200 | ₩107,135 | ₩104,200 | ₩106,491 | +2.20% | 8.5만 |
| 2026.09.14–2026.09.18 | ₩100,622 | ₩103,691 | ₩100,622 | ₩103,034 | +2.40% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩100,958 | ₩101,490 | ₩99,965 | ₩101,055 | +0.10% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩101,868 | ₩102,605 | ₩100,327 | ₩101,801 | -0.07% | 4.1만 |
| 2026.08.24–2026.08.28 | ₩99,858 | ₩102,967 | ₩99,088 | ₩102,136 | +2.28% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩101,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,239 |
| ₩99,428 |
| ₩100,341 |
| -0.89% |
| 4.7만 |
| 2026.08.10–2026.08.14 | ₩99,081 | ₩102,002 | ₩99,081 | ₩101,147 | +2.09% | 4.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,230 | ₩99,845 | ₩94,230 | ₩99,228 | +5.30% | 4.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,957 | ₩94,056 | ₩90,853 | ₩93,977 | +1.10% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,311 | ₩95,061 | ₩91,762 | ₩91,762 | -2.70% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩95,999 | ₩97,084 | ₩93,252 | ₩93,962 | -2.12% | 6.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩96,589 | ₩97,918 | ₩94,914 | ₩96,632 | +0.04% | 5.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩93,909 | ₩97,046 | ₩93,424 | ₩96,173 | +2.41% | 3.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩95,624 | ₩96,274 | ₩91,899 | ₩92,971 | -2.77% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩95,744 | ₩96,569 | ₩93,614 | ₩95,584 | -0.17% | 5.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩94,364 | ₩94,679 | ₩90,371 | ₩93,824 | -0.57% | 6.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,451 | ₩99,542 | ₩93,011 | ₩93,252 | -5.28% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩95,155 | ₩98,357 | ₩94,364 | ₩98,317 | +3.32% | 29.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩91,296 | ₩94,753 | ₩90,867 | ₩94,485 | +3.49% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩92,180 | ₩92,622 | ₩90,639 | ₩91,326 | -0.93% | 7.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,632 | ₩92,175 | ₩86,458 | ₩92,175 | +6.40% | 9.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩84,569 | ₩86,714 | ₩83,711 | ₩86,610 | +2.41% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,451 | ₩84,689 | ₩82,049 | ₩84,679 | +2.70% | 6만 |
|---|
| 2026.04.13–2026.04.17 | ₩76,649 | ₩82,880 | ₩76,649 | ₩82,572 | +7.73% | 5.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩75,510 | ₩78,364 | ₩74,639 | ₩76,676 | +1.54% | 6만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,616 | ₩75,491 | ₩71,463 | ₩75,420 | +3.86% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩75,725 | ₩76,381 | ₩72,003 | ₩72,003 | -4.91% | 6.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,435 | ₩77,225 | ₩74,425 | ₩74,746 | -2.21% | 5.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,341 | ₩78,096 | ₩75,604 | ₩75,725 | -0.81% | 8.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩76,408 | ₩78,351 | ₩75,041 | ₩77,038 | +0.82% | 7.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩76,033 | ₩76,890 | ₩74,411 | ₩76,864 | +1.09% | 7.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,207 | ₩76,984 | ₩75,534 | ₩76,449 | +0.32% | 5.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩77,467 | ₩78,793 | ₩76,019 | ₩76,703 | -0.99% | 12.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,053 | ₩81,339 | ₩75,899 | ₩77,649 | -3.00% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩81,580 | ₩82,807 | ₩79,876 | ₩80,214 | -1.68% | 6.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩79,919 | ₩81,929 | ₩79,611 | ₩81,554 | +2.05% | 4.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩82,719 | ₩83,175 | ₩81,208 | ₩81,253 | -1.77% | 6.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩81,674 | ₩84,019 | ₩81,674 | ₩83,242 | +1.92% | 8.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩82,505 | ₩82,648 | ₩80,750 | ₩81,058 | -1.75% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩82,599 | ₩82,987 | ₩82,237 | ₩82,867 | +0.32% | 5.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩81,969 | ₩82,116 | ₩79,785 | ₩82,076 | +0.13% | 8만 |
|---|
| 2025.12.08–2025.12.12 | ₩83,363 | ₩83,389 | ₩81,487 | ₩81,869 | -1.79% | 6만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,406 | ₩83,751 | ₩81,366 | ₩83,243 | +2.26% | 4.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,597 | ₩82,135 | ₩79,597 | ₩82,135 | +3.19% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,433 | ₩82,003 | ₩77,534 | ₩78,713 | -3.34% | 6.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩83,443 | ₩84,461 | ₩80,683 | ₩81,787 | -1.98% | 6.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩85,868 | ₩85,868 | ₩80,711 | ₩82,170 | -4.31% | 9.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩85,105 | ₩86,163 | ₩84,354 | ₩85,158 | +0.06% | 12.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,183 | ₩84,515 | ₩82,003 | ₩84,224 | +2.48% | 5.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩81,433 | ₩82,785 | ₩80,616 | ₩81,800 | +0.45% | 4.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩83,497 | ₩83,751 | ₩80,629 | ₩80,656 | -3.40% | 1.3만 |
|---|