iShares U.S. Healthcare Providers ETF (IHF)

IHF
🏛️ 미국 →
49.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 266.49 267.69 265.39 267.69 0.0M
2022-12-29 266.92 268.75 266.38 267.84 0.0M
2022-12-28 267.61 268.68 264.99 265.40 0.3M
2022-12-27 268.41 268.41 266.24 266.99 0.2M
2022-12-23 267.00 267.85 266.17 267.76 0.0M
2022-12-22 267.49 267.75 264.75 267.75 0.0M
2022-12-21 265.94 268.97 265.94 268.66 0.0M
2022-12-20 264.99 266.86 264.99 265.21 0.0M
2022-12-19 266.65 267.45 265.12 265.74 0.0M
2022-12-16 266.52 267.42 263.47 266.81 0.0M
2022-12-15 272.54 272.54 268.76 269.37 0.0M
2022-12-14 276.15 277.19 273.18 275.46 0.0M
2022-12-13 282.37 282.37 273.83 275.10 0.0M
2022-12-12 275.69 278.60 274.93 278.59 0.1M
2022-12-09 277.87 278.09 275.40 275.40 0.0M
2022-12-08 278.05 280.18 277.27 278.36 0.0M
2022-12-07 275.12 278.15 275.12 277.10 0.1M
2022-12-06 276.65 277.65 274.06 275.64 0.1M
2022-12-05 276.89 277.72 275.00 276.51 0.0M
2022-12-02 275.36 278.60 274.99 277.94 0.0M
2022-12-01 280.75 280.99 276.98 277.23 0.0M
2022-11-30 271.94 279.24 270.55 279.24 0.0M
2022-11-29 271.32 272.66 270.76 271.56 0.0M
2022-11-28 272.83 274.67 271.04 271.42 0.0M
2022-11-25 271.57 274.76 271.57 274.14 0.0M
2022-11-23 270.37 271.48 269.84 271.48 0.0M
2022-11-22 267.86 269.05 267.22 268.71 0.2M
2022-11-21 267.45 268.00 265.69 265.86 0.1M
2022-11-18 265.04 268.29 265.04 267.89 0.1M
2022-11-17 262.33 265.20 262.23 262.55 0.0M
2022-11-16 264.87 267.05 263.95 264.10 0.0M
2022-11-15 269.25 269.41 264.13 265.35 0.1M
2022-11-14 269.55 270.97 266.86 266.93 0.0M
2022-11-11 275.03 275.05 264.43 269.33 0.2M
2022-11-10 275.31 275.65 270.06 274.88 0.0M
2022-11-09 273.51 273.73 269.02 269.15 0.0M
2022-11-08 273.88 276.49 272.18 274.46 0.0M
2022-11-07 270.98 273.92 269.87 273.16 0.0M
2022-11-04 274.97 274.97 266.68 270.61 0.1M
2022-11-03 271.94 274.23 269.64 272.54 0.1M
2022-11-02 275.57 279.99 273.16 273.17 0.0M
2022-11-01 278.16 278.16 273.48 275.57 0.1M
2022-10-31 275.50 278.59 275.07 276.67 0.1M
2022-10-28 271.29 276.55 271.29 276.16 0.0M
2022-10-27 275.21 275.21 271.12 271.56 0.1M
2022-10-26 271.04 276.88 271.04 273.74 0.0M
2022-10-25 266.39 271.11 266.39 270.46 0.1M
2022-10-24 263.63 267.13 263.63 266.98 0.0M
2022-10-21 258.02 262.77 256.43 262.02 0.0M
2022-10-20 260.05 264.12 260.01 260.63 0.0M
2022-10-19 261.02 261.43 257.01 259.36 0.0M
2022-10-18 264.99 265.11 259.96 261.44 0.0M
2022-10-17 258.35 260.83 257.75 259.65 0.0M
2022-10-14 261.15 262.28 255.64 255.95 0.0M
2022-10-13 250.01 259.94 248.74 258.35 0.1M
2022-10-12 255.87 256.59 253.77 253.82 0.0M
2022-10-11 253.52 258.09 252.31 255.22 0.0M
2022-10-10 255.85 255.85 253.10 254.26 0.0M
2022-10-07 259.45 259.46 254.13 255.67 0.0M
2022-10-06 268.59 268.61 264.81 265.23 0.0M
2022-10-05 266.63 269.69 264.96 268.47 0.0M
2022-10-04 264.59 268.52 264.00 268.36 0.1M
2022-10-03 256.33 263.25 256.33 262.03 0.1M
2022-09-30 259.22 262.37 255.32 255.47 0.0M
2022-09-29 259.96 259.96 256.37 258.74 0.1M
2022-09-28 256.66 262.30 255.77 261.12 0.0M
2022-09-27 258.63 260.19 255.34 256.12 0.0M
2022-09-26 258.06 258.73 255.83 256.89 0.0M
2022-09-23 260.78 260.78 256.12 259.73 0.1M
2022-09-22 264.11 264.51 261.16 263.01 0.0M
2022-09-21 270.74 271.97 264.52 264.61 0.0M
2022-09-20 270.70 271.84 267.65 269.13 0.0M
2022-09-19 269.20 271.80 267.97 271.55 0.0M
2022-09-16 270.41 272.15 269.02 271.65 0.0M
2022-09-15 270.30 275.41 270.30 273.22 0.0M
2022-09-14 271.80 271.80 266.59 268.51 0.0M
2022-09-13 276.08 276.27 270.67 271.34 0.0M
2022-09-12 278.68 280.92 277.13 280.30 0.0M
2022-09-09 278.05 278.44 277.21 277.38 0.0M
2022-09-08 270.83 276.33 270.83 276.17 0.1M
2022-09-07 266.40 272.07 266.09 271.73 0.0M
2022-09-06 267.47 269.66 265.77 266.28 0.0M
2022-09-02 272.05 272.05 266.19 267.24 0.0M
2022-09-01 266.66 269.79 265.21 269.55 0.2M
2022-08-31 270.36 271.68 267.85 267.92 0.0M
2022-08-30 273.50 273.95 269.04 269.51 0.0M
2022-08-29 270.46 274.15 269.82 272.76 0.2M
2022-08-26 279.85 279.85 272.27 272.40 0.0M
2022-08-25 277.97 279.95 275.95 279.83 0.0M
2022-08-24 276.47 277.91 276.30 277.07 0.0M
2022-08-23 279.36 279.36 275.67 276.21 0.2M
2022-08-22 279.88 281.14 278.63 279.78 0.0M
2022-08-19 280.54 282.79 280.53 281.68 0.0M
2022-08-18 281.74 281.74 279.23 280.99 0.1M
2022-08-17 282.68 283.04 281.10 281.49 0.0M
2022-08-16 286.75 286.75 284.27 284.72 0.0M
2022-08-15 285.01 287.50 284.34 286.75 0.1M
2022-08-12 282.14 286.22 282.04 286.17 0.0M
2022-08-11 283.47 285.32 280.55 281.21 0.0M
2022-08-10 282.44 283.10 280.48 282.92 0.1M
2022-08-09 280.43 282.59 279.14 279.43 0.1M
2022-08-08 280.71 282.49 279.32 280.06 0.1M
2022-08-05 275.61 279.08 275.15 278.61 0.6M
2022-08-04 280.61 280.87 277.37 277.48 0.1M
2022-08-03 278.33 280.99 277.73 280.03 0.1M
2022-08-02 274.71 277.73 274.05 275.46 0.0M
2022-08-01 275.88 277.15 273.54 274.75 0.1M
2022-07-29 274.92 277.01 273.98 276.57 0.0M
2022-07-28 273.84 275.84 270.45 275.18 0.0M
2022-07-27 273.60 274.80 270.86 273.83 0.0M
2022-07-26 271.94 273.99 271.94 272.58 0.0M
2022-07-25 270.33 273.43 270.33 271.51 0.0M
2022-07-22 271.62 272.99 267.91 269.47 0.0M
2022-07-21 265.63 268.59 264.33 268.56 0.1M
2022-07-20 270.93 270.93 264.86 266.52 0.0M
2022-07-19 266.23 271.18 266.23 271.07 0.0M
2022-07-18 268.60 268.60 263.20 263.95 0.1M
2022-07-15 263.69 268.13 262.70 267.67 0.0M
2022-07-14 255.47 258.58 253.55 258.21 0.1M
2022-07-13 260.00 261.83 258.69 259.14 0.0M
2022-07-12 262.46 264.09 262.33 262.85 0.0M
2022-07-11 264.33 265.54 262.90 263.35 0.0M
2022-07-08 263.61 269.28 263.61 265.78 0.0M
2022-07-07 262.14 264.11 262.14 263.80 0.1M
2022-07-06 258.39 262.26 258.39 260.84 0.0M
2022-07-05 257.57 258.88 252.02 258.66 0.1M
2022-07-01 254.48 260.55 253.37 260.24 0.0M
2022-06-30 256.41 257.33 254.34 255.43 0.0M
2022-06-29 257.23 260.63 257.23 259.00 0.0M
2022-06-28 262.24 263.93 256.49 257.04 0.0M
2022-06-27 258.28 261.58 258.06 260.28 0.0M
2022-06-24 257.20 258.42 254.91 258.21 0.0M
2022-06-23 251.63 255.66 251.63 255.66 0.0M
2022-06-22 244.50 252.48 244.00 250.05 0.0M
2022-06-21 242.09 247.96 241.87 246.35 0.2M
2022-06-17 239.62 243.62 238.92 239.63 0.0M
2022-06-16 239.63 239.75 237.26 239.35 0.0M
2022-06-15 243.02 246.58 240.80 244.13 0.0M
2022-06-14 244.66 244.66 239.64 241.32 0.1M
2022-06-13 247.73 249.04 242.26 243.55 0.2M
2022-06-10 252.24 254.83 250.33 252.70 0.0M
2022-06-09 258.90 259.34 254.97 255.09 0.4M
2022-06-08 260.59 262.13 258.84 259.63 0.1M
2022-06-07 258.79 262.57 258.74 262.50 0.0M
2022-06-06 259.98 262.00 258.80 259.89 0.0M
2022-06-03 261.51 261.51 258.43 258.75 0.0M
2022-06-02 259.50 263.18 256.91 262.97 0.0M
2022-06-01 265.07 265.18 258.73 260.25 0.0M
2022-05-31 267.94 267.94 263.19 263.59 0.0M
2022-05-27 264.45 269.20 264.10 269.20 0.0M
2022-05-26 264.21 266.25 264.21 264.87 0.0M
2022-05-25 261.35 264.62 261.32 263.03 0.0M
2022-05-24 260.35 262.07 258.44 261.80 0.0M
2022-05-23 261.98 262.70 259.81 261.12 0.1M
2022-05-20 257.83 259.83 253.03 259.49 0.1M
2022-05-19 251.92 257.85 250.94 255.95 0.1M
2022-05-18 262.45 262.52 252.73 253.98 0.1M
2022-05-17 264.05 265.15 262.17 264.67 0.0M
2022-05-16 260.01 263.78 259.10 261.18 0.0M
2022-05-13 257.55 260.99 257.55 260.05 0.0M
2022-05-12 253.54 256.07 252.01 255.89 0.0M
2022-05-11 257.32 263.60 254.35 254.53 0.0M
2022-05-10 260.46 261.17 254.75 257.68 0.1M
2022-05-09 263.27 263.27 257.08 257.90 0.1M
2022-05-06 263.75 267.17 263.54 266.42 0.0M
2022-05-05 270.20 271.12 263.54 265.93 0.0M
2022-05-04 266.13 272.98 263.21 272.22 0.1M
2022-05-03 264.86 267.57 264.08 264.45 0.2M
2022-05-02 266.35 267.70 260.49 264.86 0.1M
2022-04-29 271.55 272.63 265.69 265.79 0.1M
2022-04-28 272.91 274.63 267.38 273.64 0.1M
2022-04-27 273.42 276.57 270.49 272.55 0.9M
2022-04-26 277.36 277.72 273.42 273.46 0.1M
2022-04-25 276.00 279.94 273.53 279.39 0.0M
2022-04-22 288.00 288.00 276.95 277.24 0.1M
2022-04-21 297.30 297.30 290.38 291.18 0.0M
2022-04-20 293.64 297.15 291.94 295.88 0.1M
2022-04-19 288.06 291.45 287.34 290.68 0.0M
2022-04-18 290.08 290.85 286.03 286.90 0.1M
2022-04-14 291.44 294.90 289.97 290.08 0.2M
2022-04-13 289.39 291.35 288.47 291.12 0.0M
2022-04-12 289.98 291.61 287.83 289.06 0.0M
2022-04-11 293.01 293.01 288.91 289.33 0.0M
2022-04-08 291.48 295.47 291.39 293.93 0.0M
2022-04-07 286.30 291.77 286.30 291.01 0.1M
2022-04-06 281.80 287.37 281.80 287.07 0.0M
2022-04-05 282.70 286.28 282.23 282.98 0.1M
2022-04-04 285.88 285.88 281.47 283.14 0.0M
2022-04-01 284.39 286.35 283.73 285.91 0.0M
2022-03-31 286.20 287.43 282.80 282.89 0.0M
2022-03-30 287.91 288.28 286.20 287.99 0.2M
2022-03-29 288.50 288.50 285.86 287.77 0.1M
2022-03-28 285.29 286.80 284.37 286.72 0.0M
2022-03-25 284.97 285.32 282.98 285.22 0.0M
2022-03-24 281.65 284.77 280.77 284.68 0.0M
2022-03-23 282.20 282.61 280.60 280.66 0.1M
2022-03-22 284.00 285.93 284.00 284.81 0.0M
2022-03-21 285.72 287.07 282.27 283.66 0.0M
2022-03-18 284.32 285.80 283.34 285.13 0.0M
2022-03-17 280.10 285.04 280.10 284.87 0.0M
2022-03-16 278.18 280.33 276.08 280.23 0.0M
2022-03-15 272.67 277.33 272.39 276.76 0.0M
2022-03-14 273.85 274.03 269.25 270.14 0.0M
2022-03-11 277.16 278.43 271.94 272.31 0.0M
2022-03-10 272.18 276.76 271.11 276.35 0.0M
2022-03-09 273.93 277.13 273.14 275.63 0.0M
2022-03-08 272.27 274.23 269.32 269.32 0.0M
2022-03-07 279.25 279.25 273.24 273.25 0.0M
2022-03-04 274.19 279.84 272.80 279.69 0.0M
2022-03-03 278.27 278.57 275.00 277.13 0.0M
2022-03-02 274.54 278.85 274.54 277.49 0.0M
2022-03-01 271.98 273.57 269.32 273.26 0.0M
2022-02-28 269.82 273.61 269.46 273.61 0.0M
2022-02-25 267.69 273.63 267.10 273.58 0.0M
2022-02-24 256.53 264.87 255.85 264.48 0.0M
2022-02-23 265.91 267.10 262.40 262.56 0.1M
2022-02-22 264.91 266.67 262.81 264.46 0.0M
2022-02-18 267.74 269.93 266.00 266.51 0.0M
2022-02-17 273.97 273.97 268.56 269.06 0.0M
2022-02-16 271.48 275.54 271.48 275.05 0.0M
2022-02-15 270.75 272.89 270.75 272.72 0.0M
2022-02-14 270.70 272.11 266.95 268.64 0.0M
2022-02-11 274.76 277.60 271.05 271.33 0.0M
2022-02-10 274.54 280.40 273.79 275.45 0.0M
2022-02-09 277.35 279.80 277.20 278.74 0.0M
2022-02-08 270.23 277.36 270.23 277.31 0.0M
2022-02-07 272.15 272.91 270.14 270.87 0.0M
2022-02-04 269.69 273.03 267.43 270.91 0.0M
2022-02-03 273.46 273.55 271.05 271.87 0.1M
2022-02-02 267.21 271.65 267.21 270.71 0.0M
2022-02-01 268.41 268.41 264.82 266.42 0.0M
2022-01-31 264.61 267.98 264.51 267.93 0.0M
2022-01-28 260.55 265.17 258.61 265.15 0.0M
2022-01-27 261.37 263.39 258.99 260.55 0.0M
2022-01-26 263.12 264.59 258.52 260.34 0.0M
2022-01-25 262.56 264.15 257.86 261.64 0.0M
2022-01-24 260.52 266.79 255.94 266.57 0.1M
2022-01-21 265.74 266.84 262.53 262.78 0.0M
2022-01-20 269.68 271.64 265.76 266.10 0.0M
2022-01-19 269.84 271.59 265.66 265.87 0.0M
2022-01-18 271.43 271.43 267.15 267.44 0.0M
2022-01-14 272.63 274.13 271.07 274.11 0.0M
2022-01-13 275.83 275.83 272.83 273.52 0.0M
2022-01-12 278.13 278.13 274.48 275.72 0.0M
2022-01-11 273.26 278.17 273.26 277.87 0.0M
2022-01-10 269.63 273.93 267.77 273.76 0.1M
2022-01-07 273.65 273.65 270.12 270.71 0.0M
2022-01-06 279.99 281.24 272.63 273.11 0.1M
2022-01-05 287.01 288.77 283.45 283.45 0.0M
2022-01-04 290.95 290.95 285.62 286.38 0.0M
2022-01-03 290.56 290.96 287.00 290.96 0.0M