시장 데이터를 불러오는 중
전체 종목
iShares U.S. Health Care Providers ETF 과거 주가
iShares U.S. Health Care Providers ETF · IHF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Health Care Providers ETF · IHF · 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 | ₩73,854 | ₩76,899 | ₩73,828 | ₩76,121 | +3.07% | 407.4만 |
| 2026.09.28–2026.10.02 | ₩74,659 | ₩75,383 | ₩72,674 | ₩73,881 | -1.04% | 226.5만 |
| 2026.09.21–2026.09.25 | ₩75,316 | ₩75,316 | ₩73,264 | ₩74,914 | -0.53% | 269만 |
| 2026.09.14–2026.09.18 | ₩76,443 | ₩77,435 | ₩75,021 | ₩75,316 | -1.47% | 352.9만 |
| 2026.09.08–2026.09.11 | ₩76,215 | ₩77,449 | ₩74,404 | ₩75,946 | -0.35% | 225.8만 |
| 2026.08.31–2026.09.04 | ₩76,027 | ₩78,079 | ₩75,692 | ₩77,006 | +1.29% | 384.8만 |
| 2026.08.24–2026.08.28 | ₩76,335 | ₩77,663 | ₩76,174 | ₩76,242 | -0.12% | 219.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,738 |
| ₩75,303 |
| ₩76,389 |
| +0.51% |
| 185만 |
| 2026.08.10–2026.08.14 | ₩76,563 | ₩77,274 | ₩75,008 | ₩76,644 | +0.11% | 235.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,000 | ₩76,711 | ₩73,828 | ₩76,537 | +0.71% | 300.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,040 | ₩78,146 | ₩75,035 | ₩75,611 | -0.56% | 370만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,946 | ₩76,966 | ₩74,699 | ₩75,759 | -0.25% | 213.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,711 | ₩78,186 | ₩74,632 | ₩75,960 | -0.98% | 241.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,033 | ₩77,650 | ₩76,081 | ₩76,416 | -0.80% | 146.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩74,458 | ₩77,516 | ₩73,680 | ₩77,113 | +3.57% | 180.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,180 | ₩74,579 | ₩70,180 | ₩74,579 | +6.27% | 202.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,628 | ₩72,084 | ₩70,005 | ₩70,126 | -2.10% | 276.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,375 | ₩71,762 | ₩69,268 | ₩71,722 | +3.38% | 365만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,176 | ₩70,019 | ₩66,787 | ₩69,643 | +3.67% | 200.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,699 | ₩68,262 | ₩66,693 | ₩67,390 | -0.46% | 394.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,940 | ₩68,705 | ₩66,948 | ₩67,940 | 0.00% | 150.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,055 | ₩69,523 | ₩66,706 | ₩68,275 | +1.82% | 150.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,507 | ₩67,015 | ₩63,917 | ₩67,015 | +3.89% | 188.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,375 | ₩65,271 | ₩62,375 | ₩64,695 | +3.72% | 391만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,114 | ₩63,608 | ₩60,980 | ₩62,549 | +2.35% | 326.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,847 | ₩61,583 | ₩58,646 | ₩61,342 | +4.24% | 323.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,997 | ₩60,940 | ₩56,876 | ₩59,008 | +3.53% | 400.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,428 | ₩57,265 | ₩54,784 | ₩56,997 | +2.83% | 226.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,587 | ₩57,748 | ₩54,878 | ₩55,025 | -4.45% | 162.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,982 | ₩59,478 | ₩56,661 | ₩56,836 | -3.64% | 90.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,719 | ₩60,470 | ₩58,190 | ₩58,593 | -1.89% | 131.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,302 | ₩61,784 | ₩59,478 | ₩60,068 | -2.01% | 81.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,436 | ₩62,026 | ₩59,666 | ₩61,878 | +0.72% | 104.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,254 | ₩62,455 | ₩61,315 | ₩61,744 | -0.82% | 67.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,162 | ₩62,093 | ₩59,384 | ₩62,080 | +3.19% | 132.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,712 | ₩61,758 | ₩59,357 | ₩60,470 | -0.40% | 118.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,988 | ₩67,203 | ₩60,282 | ₩61,074 | -8.83% | 297.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,963 | ₩67,189 | ₩64,882 | ₩67,082 | +3.26% | 194.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,237 | ₩66,881 | ₩64,856 | ₩65,593 | -0.97% | 168.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,829 | ₩67,766 | ₩64,708 | ₩66,519 | +2.61% | 156.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,654 | ₩65,151 | ₩63,917 | ₩64,882 | +0.35% | 60.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,769 | ₩64,802 | ₩63,582 | ₩64,802 | +1.62% | 54.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,076 | ₩66,156 | ₩63,608 | ₩64,078 | -3.02% | 227.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,641 | ₩66,478 | ₩63,769 | ₩65,928 | +1.99% | 113.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,982 | ₩66,291 | ₩64,400 | ₩64,534 | -2.20% | 98.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,030 | ₩66,800 | ₩64,319 | ₩66,344 | +2.02% | 86.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,038 | ₩64,762 | ₩62,562 | ₩64,158 | +0.19% | 104.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,729 | ₩66,331 | ₩63,206 | ₩64,011 | +0.44% | 93.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,923 | ₩65,928 | ₩63,716 | ₩64,668 | -0.39% | 103.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,611 | ₩69,724 | ₩64,333 | ₩64,963 | -5.32% | 199.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,846 | ₩69,201 | ₩67,484 | ₩68,544 | +1.03% | 69만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,706 | ₩67,954 | ₩66,036 | ₩67,605 | +1.35% | 108.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,302 | ₩68,342 | ₩66,505 | ₩66,559 | -2.55% | 18.3만 |
|---|