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 | ₩73,863 | ₩76,908 | ₩73,836 | ₩76,130 | +3.07% | 407.4만 |
| 2026.09.28–2026.10.02 | ₩74,668 | ₩75,392 | ₩72,683 | ₩73,890 | -1.04% | 226.5만 |
| 2026.09.21–2026.09.25 | ₩75,325 | ₩75,325 | ₩73,273 | ₩74,923 | -0.53% | 269만 |
| 2026.09.14–2026.09.18 | ₩76,452 | ₩77,444 | ₩75,030 | ₩75,325 | -1.47% | 352.9만 |
| 2026.09.08–2026.09.11 | ₩76,224 | ₩77,458 | ₩74,413 | ₩75,956 | -0.35% | 225.8만 |
| 2026.08.31–2026.09.04 | ₩76,036 | ₩78,088 | ₩75,701 | ₩77,015 | +1.29% | 384.8만 |
| 2026.08.24–2026.08.28 | ₩76,345 | ₩77,672 | ₩76,184 | ₩76,251 | -0.12% | 219.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,747 |
| ₩75,312 |
| ₩76,398 |
| +0.51% |
| 185만 |
| 2026.08.10–2026.08.14 | ₩76,573 | ₩77,283 | ₩75,017 | ₩76,653 | +0.11% | 235.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,009 | ₩76,720 | ₩73,836 | ₩76,546 | +0.71% | 300.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,049 | ₩78,155 | ₩75,043 | ₩75,620 | -0.56% | 370만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,956 | ₩76,975 | ₩74,708 | ₩75,768 | -0.25% | 213.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,720 | ₩78,195 | ₩74,641 | ₩75,969 | -0.98% | 241.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,042 | ₩77,659 | ₩76,090 | ₩76,425 | -0.80% | 146.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩74,467 | ₩77,525 | ₩73,689 | ₩77,122 | +3.57% | 180.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,188 | ₩74,587 | ₩70,188 | ₩74,587 | +6.27% | 202.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,637 | ₩72,093 | ₩70,014 | ₩70,134 | -2.10% | 276.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,383 | ₩71,771 | ₩69,276 | ₩71,731 | +3.38% | 365만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,184 | ₩70,027 | ₩66,795 | ₩69,652 | +3.67% | 200.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,707 | ₩68,270 | ₩66,701 | ₩67,398 | -0.46% | 394.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,948 | ₩68,713 | ₩66,956 | ₩67,948 | 0.00% | 150.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,063 | ₩69,531 | ₩66,714 | ₩68,284 | +1.82% | 150.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,515 | ₩67,023 | ₩63,924 | ₩67,023 | +3.89% | 188.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,382 | ₩65,279 | ₩62,382 | ₩64,702 | +3.72% | 391만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,121 | ₩63,616 | ₩60,987 | ₩62,556 | +2.35% | 326.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,854 | ₩61,591 | ₩58,653 | ₩61,349 | +4.24% | 323.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,004 | ₩60,947 | ₩56,883 | ₩59,015 | +3.53% | 400.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,434 | ₩57,272 | ₩54,790 | ₩57,004 | +2.83% | 226.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,594 | ₩57,755 | ₩54,884 | ₩55,032 | -4.45% | 162.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,989 | ₩59,485 | ₩56,668 | ₩56,843 | -3.64% | 90.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,726 | ₩60,477 | ₩58,197 | ₩58,600 | -1.89% | 131.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,309 | ₩61,792 | ₩59,485 | ₩60,075 | -2.01% | 81.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,443 | ₩62,033 | ₩59,673 | ₩61,886 | +0.72% | 104.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,261 | ₩62,462 | ₩61,322 | ₩61,752 | -0.82% | 67.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,169 | ₩62,100 | ₩59,391 | ₩62,087 | +3.19% | 132.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,719 | ₩61,765 | ₩59,364 | ₩60,477 | -0.40% | 118.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,996 | ₩67,211 | ₩60,290 | ₩61,081 | -8.83% | 297.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,971 | ₩67,197 | ₩64,890 | ₩67,090 | +3.26% | 194.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,245 | ₩66,889 | ₩64,863 | ₩65,601 | -0.97% | 168.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,837 | ₩67,774 | ₩64,716 | ₩66,526 | +2.61% | 156.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,662 | ₩65,158 | ₩63,924 | ₩64,890 | +0.35% | 60.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,777 | ₩64,810 | ₩63,589 | ₩64,810 | +1.62% | 54.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,084 | ₩66,164 | ₩63,616 | ₩64,085 | -3.02% | 227.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,649 | ₩66,486 | ₩63,777 | ₩65,936 | +1.99% | 113.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,990 | ₩66,298 | ₩64,407 | ₩64,541 | -2.20% | 98.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,038 | ₩66,808 | ₩64,327 | ₩66,352 | +2.02% | 86.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,045 | ₩64,769 | ₩62,570 | ₩64,166 | +0.19% | 104.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,737 | ₩66,339 | ₩63,214 | ₩64,018 | +0.44% | 93.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,930 | ₩65,936 | ₩63,723 | ₩64,676 | -0.39% | 103.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,619 | ₩69,732 | ₩64,340 | ₩64,971 | -5.32% | 199.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,854 | ₩69,209 | ₩67,492 | ₩68,552 | +1.03% | 69만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,714 | ₩67,962 | ₩66,044 | ₩67,613 | +1.35% | 108.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,310 | ₩68,351 | ₩66,513 | ₩66,567 | -2.55% | 18.3만 |
|---|