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 | ₩73,853 | ₩76,897 | ₩73,826 | ₩76,119 | +3.07% | 407.4만 |
| 2026.09.28–2026.10.02 | ₩74,657 | ₩75,382 | ₩72,673 | ₩73,880 | -1.04% | 226.5만 |
| 2026.09.21–2026.09.25 | ₩75,314 | ₩75,314 | ₩73,263 | ₩74,912 | -0.53% | 269만 |
| 2026.09.14–2026.09.18 | ₩76,441 | ₩77,433 | ₩75,019 | ₩75,314 | -1.47% | 352.9만 |
| 2026.09.08–2026.09.11 | ₩76,213 | ₩77,447 | ₩74,403 | ₩75,945 | -0.35% | 225.8만 |
| 2026.08.31–2026.09.04 | ₩76,025 | ₩78,077 | ₩75,690 | ₩77,004 | +1.29% | 384.8만 |
| 2026.08.24–2026.08.28 | ₩76,334 | ₩77,661 | ₩76,173 | ₩76,240 | -0.12% | 219.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,998 |
| ₩76,736 |
| ₩75,301 |
| ₩76,387 |
| +0.51% |
| 185만 |
| 2026.08.10–2026.08.14 | ₩76,562 | ₩77,272 | ₩75,006 | ₩76,642 | +0.11% | 235.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,998 | ₩76,709 | ₩73,826 | ₩76,535 | +0.71% | 300.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,039 | ₩78,144 | ₩75,033 | ₩75,610 | -0.56% | 370만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,945 | ₩76,964 | ₩74,698 | ₩75,757 | -0.25% | 213.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,709 | ₩78,184 | ₩74,631 | ₩75,958 | -0.98% | 241.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,031 | ₩77,648 | ₩76,079 | ₩76,414 | -0.80% | 146.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩74,456 | ₩77,514 | ₩73,678 | ₩77,112 | +3.57% | 180.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,178 | ₩74,577 | ₩70,178 | ₩74,577 | +6.27% | 202.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,627 | ₩72,083 | ₩70,004 | ₩70,125 | -2.10% | 276.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,374 | ₩71,761 | ₩69,266 | ₩71,720 | +3.38% | 365만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,174 | ₩70,017 | ₩66,785 | ₩69,642 | +3.67% | 200.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,697 | ₩68,260 | ₩66,691 | ₩67,389 | -0.46% | 394.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,939 | ₩68,703 | ₩66,946 | ₩67,939 | 0.00% | 150.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,054 | ₩69,521 | ₩66,705 | ₩68,274 | +1.82% | 150.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,505 | ₩67,013 | ₩63,915 | ₩67,013 | +3.89% | 188.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,373 | ₩65,270 | ₩62,373 | ₩64,693 | +3.72% | 391만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,113 | ₩63,607 | ₩60,978 | ₩62,548 | +2.35% | 326.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,846 | ₩61,582 | ₩58,645 | ₩61,341 | +4.24% | 323.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,995 | ₩60,938 | ₩56,875 | ₩59,007 | +3.53% | 400.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,426 | ₩57,264 | ₩54,783 | ₩56,995 | +2.83% | 226.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,586 | ₩57,746 | ₩54,877 | ₩55,024 | -4.45% | 162.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,980 | ₩59,476 | ₩56,660 | ₩56,835 | -3.64% | 90.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,718 | ₩60,469 | ₩58,189 | ₩58,591 | -1.89% | 131.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,300 | ₩61,783 | ₩59,476 | ₩60,067 | -2.01% | 81.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,434 | ₩62,024 | ₩59,664 | ₩61,877 | +0.72% | 104.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,252 | ₩62,454 | ₩61,314 | ₩61,743 | -0.82% | 67.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,160 | ₩62,092 | ₩59,383 | ₩62,078 | +3.19% | 132.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,710 | ₩61,756 | ₩59,356 | ₩60,469 | -0.40% | 118.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,986 | ₩67,201 | ₩60,281 | ₩61,072 | -8.83% | 297.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,961 | ₩67,188 | ₩64,881 | ₩67,080 | +3.26% | 194.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,235 | ₩66,879 | ₩64,854 | ₩65,592 | -0.97% | 168.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,827 | ₩67,764 | ₩64,707 | ₩66,517 | +2.61% | 156.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,653 | ₩65,149 | ₩63,915 | ₩64,881 | +0.35% | 60.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,768 | ₩64,801 | ₩63,580 | ₩64,801 | +1.62% | 54.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,075 | ₩66,155 | ₩63,607 | ₩64,076 | -3.02% | 227.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,640 | ₩66,477 | ₩63,768 | ₩65,927 | +1.99% | 113.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,981 | ₩66,289 | ₩64,398 | ₩64,532 | -2.20% | 98.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,028 | ₩66,799 | ₩64,318 | ₩66,343 | +2.02% | 86.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,036 | ₩64,760 | ₩62,561 | ₩64,157 | +0.19% | 104.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,728 | ₩66,329 | ₩63,205 | ₩64,009 | +0.44% | 93.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,921 | ₩65,927 | ₩63,714 | ₩64,666 | -0.39% | 103.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,609 | ₩69,722 | ₩64,331 | ₩64,961 | -5.32% | 199.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,845 | ₩69,199 | ₩67,483 | ₩68,542 | +1.03% | 69만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,705 | ₩67,952 | ₩66,034 | ₩67,603 | +1.35% | 108.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,301 | ₩68,341 | ₩66,504 | ₩66,557 | -2.55% | 18.3만 |
|---|