조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 71.30 | -0.0400 | -0.06% | 70.66 | 72.28 | 70.46 | 176,520 |
| 2026-10-12 | 71.34 | -1.60 | -2.19% | 73.51 | 73.51 | 71.22 | 215,845 |
| 2026-10-09 | 72.94 | +2.78 | +3.96% | 71.13 | 72.94 | 70.77 | 153,825 |
| 2026-10-08 | 70.16 | +0.7700 | +1.11% | 69.50 | 70.66 | 69.45 | 104,815 |
| 2026-10-07 | 69.39 | -1.35 | -1.91% | 70.40 | 70.42 | 68.87 | 628,679 |
| 2026-10-06 | 70.74 | +1.10 | +1.58% | 70.55 | 71.66 | 70.27 | 184,467 |
| 2026-10-05 | 69.64 | +0.9400 | +1.37% | 68.72 | 69.74 | 68.56 | 142,613 |
| 2026-10-02 | 68.70 | +0.3900 | +0.57% | 68.95 | 69.50 | 68.51 | 84,857 |
| 2026-10-01 | 68.31 | +0.6900 | +1.02% | 68.32 | 68.65 | 67.54 | 185,245 |
| 2026-09-30 | 67.62 | +0.9500 | +1.42% | 66.88 | 68.35 | 66.72 | 258,363 |
| 2026-09-29 | 66.67 | -0.1100 | -0.16% | 66.74 | 66.88 | 65.76 | 140,201 |
| 2026-09-28 | 66.78 | +0.7200 | +1.09% | 65.14 | 66.96 | 64.77 | 183,913 |
| 2026-09-25 | 66.06 | -2.16 | -3.17% | 68.30 | 68.30 | 66.00 | 172,500 |
| 2026-09-24 | 68.22 | -0.5900 | -0.86% | 68.56 | 68.91 | 67.97 | 88,219 |
| 2026-09-23 | 68.81 | +1.00 | +1.47% | 68.04 | 68.87 | 67.59 | 260,881 |
| 2026-09-22 | 67.81 | +0.0300 | +0.04% | 68.21 | 68.37 | 66.92 | 206,933 |
| 2026-09-21 | 67.78 | +1.94 | +2.95% | 65.97 | 67.78 | 65.76 | 105,559 |
| 2026-09-18 | 65.84 | -1.10 | -1.64% | 67.02 | 67.08 | 65.24 | 118,566 |
| 2026-09-17 | 66.94 | +0.3000 | +0.45% | 66.36 | 67.97 | 65.74 | 107,205 |
| 2026-09-16 | 66.64 | -0.6900 | -1.02% | 66.45 | 67.46 | 66.07 | 165,869 |
iShares Cybersecurity and Tech ETF 게시판 0
글쓰기