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 | ₩73,795 | ₩76,837 | ₩73,768 | ₩76,060 | +3.07% | 407.4만 |
| 2026.09.28–2026.10.02 | ₩74,599 | ₩75,323 | ₩72,616 | ₩73,822 | -1.04% | 226.5만 |
| 2026.09.21–2026.09.25 | ₩75,256 | ₩75,256 | ₩73,205 | ₩74,854 | -0.53% | 269만 |
| 2026.09.14–2026.09.18 | ₩76,381 | ₩77,373 | ₩74,961 | ₩75,256 | -1.47% | 352.9만 |
| 2026.09.08–2026.09.11 | ₩76,153 | ₩77,386 | ₩74,344 | ₩75,885 | -0.35% | 225.8만 |
| 2026.08.31–2026.09.04 | ₩75,966 | ₩78,016 | ₩75,631 | ₩76,944 | +1.29% | 384.8만 |
| 2026.08.24–2026.08.28 | ₩76,274 | ₩77,601 | ₩76,113 | ₩76,180 | -0.12% | 219.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,939 |
| ₩76,676 |
| ₩75,242 |
| ₩76,328 |
| +0.51% |
| 185만 |
| 2026.08.10–2026.08.14 | ₩76,502 | ₩77,212 | ₩74,947 | ₩76,582 | +0.11% | 235.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩75,939 | ₩76,649 | ₩73,768 | ₩76,475 | +0.71% | 300.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,979 | ₩78,083 | ₩74,974 | ₩75,550 | -0.56% | 370만 |
|---|
| 2026.07.20–2026.07.24 | ₩75,885 | ₩76,904 | ₩74,639 | ₩75,698 | -0.25% | 213.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,649 | ₩78,123 | ₩74,572 | ₩75,899 | -0.98% | 241.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,971 | ₩77,587 | ₩76,019 | ₩76,354 | -0.80% | 146.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩74,398 | ₩77,453 | ₩73,621 | ₩77,051 | +3.57% | 180.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,123 | ₩74,519 | ₩70,123 | ₩74,519 | +6.27% | 202.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩71,570 | ₩72,026 | ₩69,949 | ₩70,070 | -2.10% | 276.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,319 | ₩71,704 | ₩69,212 | ₩71,664 | +3.38% | 365만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,122 | ₩69,962 | ₩66,733 | ₩69,587 | +3.67% | 200.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,644 | ₩68,207 | ₩66,639 | ₩67,336 | -0.46% | 394.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,885 | ₩68,649 | ₩66,894 | ₩67,885 | 0.00% | 150.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,001 | ₩69,467 | ₩66,653 | ₩68,220 | +1.82% | 150.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,455 | ₩66,961 | ₩63,865 | ₩66,961 | +3.89% | 188.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,324 | ₩65,219 | ₩62,324 | ₩64,643 | +3.72% | 391만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,065 | ₩63,557 | ₩60,931 | ₩62,499 | +2.35% | 326.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,800 | ₩61,534 | ₩58,599 | ₩61,293 | +4.24% | 323.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,951 | ₩60,891 | ₩56,830 | ₩58,961 | +3.53% | 400.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,383 | ₩57,219 | ₩54,740 | ₩56,951 | +2.83% | 226.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,540 | ₩57,701 | ₩54,834 | ₩54,981 | -4.45% | 162.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,934 | ₩59,430 | ₩56,616 | ₩56,790 | -3.64% | 90.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,671 | ₩60,422 | ₩58,143 | ₩58,545 | -1.89% | 131.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,252 | ₩61,735 | ₩59,430 | ₩60,019 | -2.01% | 81.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,386 | ₩61,976 | ₩59,617 | ₩61,829 | +0.72% | 104.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,204 | ₩62,405 | ₩61,266 | ₩61,695 | -0.82% | 67.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,113 | ₩62,043 | ₩59,336 | ₩62,030 | +3.19% | 132.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,663 | ₩61,708 | ₩59,309 | ₩60,422 | -0.40% | 118.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,934 | ₩67,148 | ₩60,234 | ₩61,025 | -8.83% | 297.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,911 | ₩67,135 | ₩64,830 | ₩67,028 | +3.26% | 194.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,184 | ₩66,827 | ₩64,803 | ₩65,540 | -0.97% | 168.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,777 | ₩67,711 | ₩64,656 | ₩66,465 | +2.61% | 156.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,602 | ₩65,098 | ₩63,865 | ₩64,830 | +0.35% | 60.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,718 | ₩64,750 | ₩63,530 | ₩64,750 | +1.62% | 54.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,023 | ₩66,103 | ₩63,557 | ₩64,026 | -3.02% | 227.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,589 | ₩66,425 | ₩63,718 | ₩65,875 | +1.99% | 113.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,929 | ₩66,237 | ₩64,348 | ₩64,482 | -2.20% | 98.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,978 | ₩66,746 | ₩64,267 | ₩66,291 | +2.02% | 86.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,986 | ₩64,710 | ₩62,512 | ₩64,107 | +0.19% | 104.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,678 | ₩66,277 | ₩63,155 | ₩63,959 | +0.44% | 93.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,870 | ₩65,875 | ₩63,664 | ₩64,616 | -0.39% | 103.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,555 | ₩69,668 | ₩64,281 | ₩64,911 | -5.32% | 199.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,792 | ₩69,145 | ₩67,430 | ₩68,488 | +1.03% | 69만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,653 | ₩67,899 | ₩65,983 | ₩67,550 | +1.35% | 108.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,247 | ₩68,287 | ₩66,452 | ₩66,505 | -2.55% | 18.3만 |
|---|