티커911

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

날짜	시가	고가	저가	종가	등락	거래량
2026.10.05–2026.10.09	₩73,843	₩76,887	₩73,817	₩76,109	+3.07%	407.4만
2026.09.28–2026.10.02	₩74,648	₩75,372	₩72,663	₩73,870	-1.04%	226.5만
2026.09.21–2026.09.25	₩75,305	₩75,305	₩73,253	₩74,903	-0.53%	269만
2026.09.14–2026.09.18	₩76,431	₩77,424	₩75,010	₩75,305	-1.47%	352.9만
2026.09.08–2026.09.11	₩76,203	₩77,437	₩74,393	₩75,935	-0.35%	225.8만
2026.08.31–2026.09.04	₩76,016	₩78,067	₩75,680	₩76,994	+1.29%	384.8만
2026.08.24–2026.08.28	₩76,324	₩77,652	₩76,163	₩76,230	-0.12%	219.1만
2026.08.17–2026.08.21	₩75,989	₩76,726	₩75,292	₩76,378	+0.51%	185만
2026.08.10–2026.08.14	₩76,552	₩77,263	₩74,997	₩76,632	+0.11%	235.3만
2026.08.03–2026.08.07	₩75,989	₩76,699	₩73,817	₩76,525	+0.71%	300.6만
2026.07.27–2026.07.31	₩76,029	₩78,134	₩75,023	₩75,600	-0.56%	370만
2026.07.20–2026.07.24	₩75,935	₩76,954	₩74,688	₩75,747	-0.25%	213.3만
2026.07.13–2026.07.17	₩76,699	₩78,174	₩74,621	₩75,949	-0.98%	241.2만
2026.07.06–2026.07.10	₩77,021	₩77,638	₩76,069	₩76,404	-0.80%	146.8만
2026.06.29–2026.07.02	₩74,447	₩77,504	₩73,669	₩77,102	+3.57%	180.3만
2026.06.22–2026.06.26	₩70,169	₩74,567	₩70,169	₩74,567	+6.27%	202.3만
2026.06.15–2026.06.18	₩71,617	₩72,073	₩69,995	₩70,116	-2.10%	276.9만
2026.06.08–2026.06.12	₩69,365	₩71,752	₩69,257	₩71,711	+3.38%	365만
2026.06.01–2026.06.05	₩67,166	₩70,008	₩66,777	₩69,633	+3.67%	200.1만
2026.05.26–2026.05.29	₩67,689	₩68,252	₩66,683	₩67,380	-0.46%	394.5만
2026.05.18–2026.05.22	₩67,930	₩68,694	₩66,938	₩67,930	0.00%	150.4만
2026.05.11–2026.05.15	₩67,045	₩69,512	₩66,696	₩68,265	+1.82%	150.4만
2026.05.04–2026.05.08	₩64,497	₩67,005	₩63,907	₩67,005	+3.89%	188.7만
2026.04.27–2026.05.01	₩62,365	₩65,262	₩62,365	₩64,685	+3.72%	391만
2026.04.20–2026.04.24	₩61,105	₩63,599	₩60,971	₩62,540	+2.35%	326.2만
2026.04.13–2026.04.17	₩58,839	₩61,574	₩58,638	₩61,333	+4.24%	323.2만
2026.04.06–2026.04.10	₩56,988	₩60,930	₩56,868	₩59,000	+3.53%	400.8만
2026.03.30–2026.04.02	₩55,419	₩57,256	₩54,776	₩56,988	+2.83%	226.7만
2026.03.23–2026.03.27	₩57,578	₩57,739	₩54,870	₩55,017	-4.45%	162.9만
2026.03.16–2026.03.20	₩58,973	₩59,469	₩56,653	₩56,827	-3.64%	90.5만
2026.03.09–2026.03.13	₩59,710	₩60,461	₩58,182	₩58,584	-1.89%	131.1만
2026.03.02–2026.03.06	₩61,293	₩61,775	₩59,469	₩60,059	-2.01%	81.6만
2026.02.23–2026.02.27	₩61,427	₩62,017	₩59,657	₩61,869	+0.72%	104.7만
2026.02.17–2026.02.20	₩62,245	₩62,446	₩61,306	₩61,735	-0.82%	67.8만
2026.02.09–2026.02.13	₩60,153	₩62,084	₩59,375	₩62,070	+3.19%	132.4만
2026.02.02–2026.02.06	₩60,703	₩61,748	₩59,348	₩60,461	-0.40%	118.2만
2026.01.26–2026.01.30	₩66,978	₩67,192	₩60,273	₩61,065	-8.83%	297.9만
2026.01.20–2026.01.23	₩64,953	₩67,179	₩64,873	₩67,072	+3.26%	194.1만
2026.01.12–2026.01.16	₩66,227	₩66,871	₩64,846	₩65,583	-0.97%	168.7만
2026.01.05–2026.01.09	₩64,819	₩67,756	₩64,698	₩66,509	+2.61%	156.5만
2025.12.29–2026.01.02	₩64,645	₩65,141	₩63,907	₩64,873	+0.35%	60.8만
2025.12.22–2025.12.26	₩63,760	₩64,792	₩63,572	₩64,792	+1.62%	54.9만
2025.12.15–2025.12.19	₩66,066	₩66,147	₩63,599	₩64,068	-3.02%	227.3만
2025.12.08–2025.12.12	₩64,631	₩66,468	₩63,760	₩65,919	+1.99%	113.2만
2025.12.01–2025.12.05	₩65,972	₩66,281	₩64,390	₩64,524	-2.20%	98.4만
2025.11.24–2025.11.28	₩65,020	₩66,790	₩64,310	₩66,334	+2.02%	86.9만
2025.11.17–2025.11.21	₩64,028	₩64,752	₩62,553	₩64,149	+0.19%	104.5만
2025.11.10–2025.11.14	₩63,720	₩66,321	₩63,197	₩64,001	+0.44%	93.8만
2025.11.03–2025.11.07	₩64,913	₩65,919	₩63,706	₩64,658	-0.39%	103.6만
2025.10.27–2025.10.31	₩68,600	₩69,713	₩64,323	₩64,953	-5.32%	199.8만
2025.10.20–2025.10.24	₩67,836	₩69,190	₩67,474	₩68,533	+1.03%	69만
2025.10.13–2025.10.17	₩66,696	₩67,943	₩66,026	₩67,595	+1.35%	108.1만
2025.10.10–2025.10.10	₩68,292	₩68,332	₩66,495	₩66,549	-2.55%	18.3만

날짜	시가	고가	저가	종가	등락	거래량
2026.10.05–2026.10.09	₩73,843	₩76,887	₩73,817	₩76,109	+3.07%	407.4만
2026.09.28–2026.10.02	₩74,648	₩75,372	₩72,663	₩73,870	-1.04%	226.5만
2026.09.21–2026.09.25	₩75,305	₩75,305	₩73,253	₩74,903	-0.53%	269만
2026.09.14–2026.09.18	₩76,431	₩77,424	₩75,010	₩75,305	-1.47%	352.9만
2026.09.08–2026.09.11	₩76,203	₩77,437	₩74,393	₩75,935	-0.35%	225.8만
2026.08.31–2026.09.04	₩76,016	₩78,067	₩75,680	₩76,994	+1.29%	384.8만
2026.08.24–2026.08.28	₩76,324	₩77,652	₩76,163	₩76,230	-0.12%	219.1만
2026.08.17–2026.08.21	₩75,989	₩76,726	₩75,292	₩76,378	+0.51%	185만
2026.08.10–2026.08.14	₩76,552	₩77,263	₩74,997	₩76,632	+0.11%	235.3만
2026.08.03–2026.08.07	₩75,989	₩76,699	₩73,817	₩76,525	+0.71%	300.6만
2026.07.27–2026.07.31	₩76,029	₩78,134	₩75,023	₩75,600	-0.56%	370만
2026.07.20–2026.07.24	₩75,935	₩76,954	₩74,688	₩75,747	-0.25%	213.3만
2026.07.13–2026.07.17	₩76,699	₩78,174	₩74,621	₩75,949	-0.98%	241.2만
2026.07.06–2026.07.10	₩77,021	₩77,638	₩76,069	₩76,404	-0.80%	146.8만
2026.06.29–2026.07.02	₩74,447	₩77,504	₩73,669	₩77,102	+3.57%	180.3만
2026.06.22–2026.06.26	₩70,169	₩74,567	₩70,169	₩74,567	+6.27%	202.3만
2026.06.15–2026.06.18	₩71,617	₩72,073	₩69,995	₩70,116	-2.10%	276.9만
2026.06.08–2026.06.12	₩69,365	₩71,752	₩69,257	₩71,711	+3.38%	365만
2026.06.01–2026.06.05	₩67,166	₩70,008	₩66,777	₩69,633	+3.67%	200.1만
2026.05.26–2026.05.29	₩67,689	₩68,252	₩66,683	₩67,380	-0.46%	394.5만
2026.05.18–2026.05.22	₩67,930	₩68,694	₩66,938	₩67,930	0.00%	150.4만
2026.05.11–2026.05.15	₩67,045	₩69,512	₩66,696	₩68,265	+1.82%	150.4만
2026.05.04–2026.05.08	₩64,497	₩67,005	₩63,907	₩67,005	+3.89%	188.7만
2026.04.27–2026.05.01	₩62,365	₩65,262	₩62,365	₩64,685	+3.72%	391만
2026.04.20–2026.04.24	₩61,105	₩63,599	₩60,971	₩62,540	+2.35%	326.2만
2026.04.13–2026.04.17	₩58,839	₩61,574	₩58,638	₩61,333	+4.24%	323.2만
2026.04.06–2026.04.10	₩56,988	₩60,930	₩56,868	₩59,000	+3.53%	400.8만
2026.03.30–2026.04.02	₩55,419	₩57,256	₩54,776	₩56,988	+2.83%	226.7만
2026.03.23–2026.03.27	₩57,578	₩57,739	₩54,870	₩55,017	-4.45%	162.9만
2026.03.16–2026.03.20	₩58,973	₩59,469	₩56,653	₩56,827	-3.64%	90.5만
2026.03.09–2026.03.13	₩59,710	₩60,461	₩58,182	₩58,584	-1.89%	131.1만
2026.03.02–2026.03.06	₩61,293	₩61,775	₩59,469	₩60,059	-2.01%	81.6만
2026.02.23–2026.02.27	₩61,427	₩62,017	₩59,657	₩61,869	+0.72%	104.7만
2026.02.17–2026.02.20	₩62,245	₩62,446	₩61,306	₩61,735	-0.82%	67.8만
2026.02.09–2026.02.13	₩60,153	₩62,084	₩59,375	₩62,070	+3.19%	132.4만
2026.02.02–2026.02.06	₩60,703	₩61,748	₩59,348	₩60,461	-0.40%	118.2만
2026.01.26–2026.01.30	₩66,978	₩67,192	₩60,273	₩61,065	-8.83%	297.9만
2026.01.20–2026.01.23	₩64,953	₩67,179	₩64,873	₩67,072	+3.26%	194.1만
2026.01.12–2026.01.16	₩66,227	₩66,871	₩64,846	₩65,583	-0.97%	168.7만
2026.01.05–2026.01.09	₩64,819	₩67,756	₩64,698	₩66,509	+2.61%	156.5만
2025.12.29–2026.01.02	₩64,645	₩65,141	₩63,907	₩64,873	+0.35%	60.8만
2025.12.22–2025.12.26	₩63,760	₩64,792	₩63,572	₩64,792	+1.62%	54.9만
2025.12.15–2025.12.19	₩66,066	₩66,147	₩63,599	₩64,068	-3.02%	227.3만
2025.12.08–2025.12.12	₩64,631	₩66,468	₩63,760	₩65,919	+1.99%	113.2만
2025.12.01–2025.12.05	₩65,972	₩66,281	₩64,390	₩64,524	-2.20%	98.4만
2025.11.24–2025.11.28	₩65,020	₩66,790	₩64,310	₩66,334	+2.02%	86.9만
2025.11.17–2025.11.21	₩64,028	₩64,752	₩62,553	₩64,149	+0.19%	104.5만
2025.11.10–2025.11.14	₩63,720	₩66,321	₩63,197	₩64,001	+0.44%	93.8만
2025.11.03–2025.11.07	₩64,913	₩65,919	₩63,706	₩64,658	-0.39%	103.6만
2025.10.27–2025.10.31	₩68,600	₩69,713	₩64,323	₩64,953	-5.32%	199.8만
2025.10.20–2025.10.24	₩67,836	₩69,190	₩67,474	₩68,533	+1.03%	69만
2025.10.13–2025.10.17	₩66,696	₩67,943	₩66,026	₩67,595	+1.35%	108.1만
2025.10.10–2025.10.10	₩68,292	₩68,332	₩66,495	₩66,549	-2.55%	18.3만

iShares U.S. Health Care Providers ETF 과거 주가·일별 시세 (IHF) · 티커911

iShares U.S. Health Care Providers ETF 과거 주가

iShares U.S. Health Care Providers ETF 과거 주가

주간 종가

주간 가격

주간 종가

주간 가격