iShares Tech Independence Focused ETF【IETC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares Tech Independence Focused ETF (IETC)
iShares Tech Independence Focused ETF (IETC) 과거

iShares Tech Independence Focused ETF (IETC)

82.92

0.55

(0.67%)

마감 27 11월 6:00AM

82.92

0.00

( 0.00% )

시간외 단일가: 6:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.16	1.41878669276	81.76	83.0058	80.74	18301	82.23889323	SP
4	1.96	2.4209486166	80.96	84.3373	78	24534	81.78379172	SP
12	9.935	13.6123861067	72.985	84.3373	71.35	18809	79.8696844	SP
26	11.21	15.6324083113	71.71	84.3373	66.51	19535	76.37921432	SP
52	23.91	40.5185561769	59.01	84.3373	58.6298	25331	71.05641244	SP
156	21.86	35.8008516214	61.06	84.3373	37.8	17360	59.82127273	SP
260	51.1	160.590823382	31.82	84.3373	25.1	20390	51.40038275	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732663800	82.92	0.55	0.67	82.55	83.0058	82.55	14565
1732577400	82.3673	0.15	0.18	82.9	82.97	82.1011	17431
1732318200	82.22	0.24	0.29	82.05	82.38	81.82	30998
1732231800	81.98	0.3	0.37	82.26	82.32	81.17	13313
1732145400	81.68	0.03	0.03	81.76	81.76	80.74	14512
1732059000	81.6534	0.64	0.79	80.57	81.6955	80.56	16883
1731972600	81.01	0.11	0.13	81.02	81.2999	80.505	19563
1731713400	80.9025	-2.02	-2.43	82.02	82.02	80.5412	15571
1731627000	82.92	-0.94	-1.12	83.78	83.81	82.7209	31711
1731540600	83.86	-0.14	-0.17	83.92	84.3373	83.59	20906
1731454200	84	0.16	0.19	83.8	84	83.38	20201
1731367800	83.84	0.1	0.12	83.97	83.97	83.41	15541
1731108600	83.74	-0.1	-0.12	83.68	83.9093	83.545	20095
1731022200	83.84	1.21	1.46	82.94	83.89	82.94	29492
1730935800	82.63	2.58	3.22	81.64	82.63	81.535	83333
1730849400	80.05	1.21	1.53	79.22	80.05	79.22	8613
1730763000	78.84	-0.05	-0.06	78.79	79.2018	78.6593	13025
1730500200	78.89	0.76	0.98	78.7	79.42	78.65	10215
1730413800	78.1268	-2.28	-2.84	79.55	79.55	78	58451
1730327400	80.41	-0.66	-0.81	80.96	81.14	80.41	32237
1730241000	81.0666	1.18	1.47	79.93	81.2761	79.93	18118
1730154600	79.89	-0.09	-0.11	80.48	80.48	79.89	11246
1729895400	79.98	0.28	0.35	80.11	80.9	79.9071	12656
1729809000	79.7	0.01	0.01	79.87	79.8763	79.475	9898
1729722600	79.69	-1.21	-1.50	80.56	80.56	79.3	22900
1729636200	80.9	-0.15	-0.19	80.7	81.04	80.5932	27773
1729549800	81.05	0.08	0.10	80.7	81.19	80.47	54648
1729290600	80.97	0.17	0.21	81.28	81.28	80.92	13103
1729204200	80.8	0.32	0.40	81.335	81.3723	80.77	11130
1729117800	80.48	0.23	0.29	80.41	80.5699	79.95	12456
1729031400	80.25	-0.98	-1.21	81.37	81.37	80.08	79868
1728945000	81.2293	0.64	0.79	81.02	81.35	80.89	10325
1728685800	80.59	0.23	0.29	80.19	80.6	80.12	6399
1728599400	80.36	-0.01	-0.01	80.12	80.39	79.9625	17885
1728513000	80.37	0.87	1.09	79.5	80.4099	79.37	12342
1728426600	79.5	1.37	1.75	78.53	79.5	78.53	22411
1728340200	78.1306	-0.82	-1.04	78.61	78.869	78.039	4942
1728081000	78.95	1.05	1.35	78.93	78.9755	78.1784	14054
1727994600	77.9	0.2	0.25	77.41	78.0699	77.41	6848
1727908200	77.7038	0.46	0.60	77.12	77.91	77.0356	6661
1727821800	77.24	-1.13	-1.44	78.53	78.53	76.8714	9478
1727735400	78.37	0.1	0.13	77.91	78.37	77.7213	14242
1727476200	78.27	-0.56	-0.71	78.94	78.94	78.1869	10500
1727389800	78.83	0.64	0.82	79.35	79.35	78.2818	6011
1727303400	78.19	-0.17	-0.22	78.16	78.36	78	7297
1727217000	78.3601	0.33	0.42	78.33	78.3601	77.815	9198
1727130600	78.03	0.09	0.12	77.96	78.04	77.77	11340
1726871400	77.94	0.13	0.17	77.54	77.94	77.115	13162
1726785000	77.81	1.77	2.33	77.69	78.06	77.43	12607
1726698600	76.04	-0.36	-0.47	76.52	76.9499	76	8817
1726612200	76.4	-0.32	-0.42	77.12	77.12	76.225	11639
1726525800	76.72	0.1	0.13	76.23	76.72	76.12	12810
1726266600	76.62	0.46	0.60	76.45	76.6901	76.33	7314
1726180200	76.16	0.91	1.21	75.44	76.3	75.44	14771
1726093800	75.25	1.62	2.20	73.75	75.43	72.58	18500
1726007400	73.63	1.25	1.73	73.03	73.69	72.72	37871
1725921000	72.38	0.86	1.20	72.12	72.6195	71.7498	18993
1725661800	71.52	-1.8	-2.45	73.17	73.17	71.35	16741
1725575400	73.3157	-0.12	-0.17	73.31	74.065	73.135	8932
1725489000	73.4399	-0.05	-0.07	72.985	73.7	72.985	9093
1725402600	73.49	-2.16	-2.86	75.08	75.08	73.3	18446
1725057000	75.65	0.91	1.22	75.44	75.65	74.91	5101
1724970600	74.74	-0.06	-0.08	75.23	75.73	74.64	11093
1724884200	74.8	-0.83	-1.10	75.63	75.63	74.2495	17166
1724797800	75.63	0.2	0.27	74.92	75.71	74.92	12119

iShares Tech Independenc...

ProShares Ultra Real Est...

BNP Paribas Issuance

Bendigo and Adelaide Bank

BNP Paribas Issuance

Renaissance Oil

BNP Paribas Issuance

Concessionaria Rio Teres... ON

BlackRock Institutional ...

Avalonbay Communities

Intesa Sanpaolo

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관