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
2023-12-29 262.82 263.15 262.03 262.55 0.0M
2023-12-28 262.44 263.64 262.15 262.88 0.0M
2023-12-27 262.36 262.36 261.42 262.32 0.0M
2023-12-26 261.85 262.93 261.64 262.10 0.0M
2023-12-22 260.46 261.66 260.46 261.46 0.0M
2023-12-21 259.01 260.33 258.29 260.16 0.0M
2023-12-20 259.24 260.73 256.40 256.40 0.0M
2023-12-19 259.70 260.56 258.94 260.56 0.0M
2023-12-18 259.03 259.50 258.48 258.98 0.0M
2023-12-15 263.15 263.15 258.48 258.88 0.0M
2023-12-14 265.46 265.46 261.54 263.04 0.0M
2023-12-13 260.89 265.01 260.89 265.01 0.0M
2023-12-12 260.17 262.28 259.87 261.57 0.0M
2023-12-11 259.69 259.69 257.63 259.54 0.0M
2023-12-08 257.25 258.62 256.41 258.59 0.0M
2023-12-07 258.25 258.25 256.37 257.26 0.0M
2023-12-06 257.97 260.08 257.47 257.82 0.0M
2023-12-05 257.79 258.47 257.40 257.70 0.0M
2023-12-04 256.51 258.01 256.26 258.00 0.0M
2023-12-01 255.50 257.70 255.50 257.09 0.0M
2023-11-30 250.61 254.96 250.61 254.89 0.0M
2023-11-29 252.91 254.70 249.52 250.01 0.0M
2023-11-28 255.74 256.07 254.70 254.70 0.0M
2023-11-27 256.26 257.39 255.59 255.66 0.0M
2023-11-24 256.01 257.37 256.01 257.37 0.0M
2023-11-22 254.76 256.66 254.76 256.33 0.0M
2023-11-21 252.96 254.05 252.96 253.53 0.0M
2023-11-20 250.86 253.28 250.86 252.61 0.0M
2023-11-17 253.39 253.39 251.61 252.09 0.0M
2023-11-16 251.45 253.28 251.22 252.09 0.0M
2023-11-15 252.11 253.45 250.59 252.19 0.0M
2023-11-14 249.47 253.19 249.47 251.81 0.0M
2023-11-13 247.12 249.10 246.56 248.44 0.0M
2023-11-10 246.91 247.83 245.10 247.73 0.0M
2023-11-09 248.18 248.18 245.62 245.66 0.0M
2023-11-08 252.04 252.04 248.43 248.78 0.0M
2023-11-07 249.88 251.78 249.88 250.70 0.0M
2023-11-06 249.09 250.58 248.89 250.03 0.0M
2023-11-03 249.66 249.96 247.93 249.08 0.0M
2023-11-02 244.82 248.46 244.81 248.46 0.0M
2023-11-01 244.55 246.82 244.44 246.46 0.1M
2023-10-31 246.43 248.54 246.43 248.14 0.0M
2023-10-30 244.73 245.96 243.04 245.32 0.0M
2023-10-27 245.61 245.61 242.88 243.41 0.0M
2023-10-26 246.21 247.37 245.65 245.83 0.0M
2023-10-25 247.37 248.57 245.91 247.04 0.0M
2023-10-24 246.97 249.69 246.97 248.41 0.0M
2023-10-23 248.75 249.76 247.11 247.56 0.0M
2023-10-20 252.43 252.43 250.15 250.15 0.0M
2023-10-19 254.48 255.27 252.19 253.03 0.0M
2023-10-18 256.25 257.15 254.65 254.70 0.0M
2023-10-17 253.21 257.40 253.21 255.32 0.0M
2023-10-16 252.27 255.37 252.27 254.02 0.0M
2023-10-13 253.28 253.28 250.96 252.05 0.0M
2023-10-12 251.10 251.10 248.90 249.07 0.0M
2023-10-11 252.70 252.70 249.21 250.90 0.0M
2023-10-10 251.68 253.60 251.67 253.08 0.0M
2023-10-09 248.80 251.71 248.80 251.68 0.0M
2023-10-06 246.32 250.61 246.32 249.96 0.0M
2023-10-05 245.02 247.16 244.79 246.90 0.0M
2023-10-04 244.54 245.56 243.13 245.56 0.0M
2023-10-03 246.86 246.86 244.28 244.66 0.0M
2023-10-02 246.20 247.59 245.25 247.59 0.0M
2023-09-29 249.85 249.85 246.05 246.10 0.0M
2023-09-28 249.55 250.15 248.79 248.97 0.0M
2023-09-27 248.78 248.78 245.64 247.16 0.0M
2023-09-26 250.80 250.80 248.21 248.21 0.0M
2023-09-25 249.21 252.66 249.21 252.66 0.0M
2023-09-22 249.34 250.88 249.34 249.61 0.0M
2023-09-21 247.84 251.32 247.84 249.86 0.0M
2023-09-20 248.03 249.96 247.64 248.92 0.0M
2023-09-19 246.98 246.98 245.40 246.70 0.0M
2023-09-18 247.02 247.87 246.31 247.29 0.0M
2023-09-15 247.32 248.67 246.91 247.34 0.0M
2023-09-14 249.19 249.66 246.93 247.75 0.0M
2023-09-13 246.96 248.59 246.96 247.53 0.0M
2023-09-12 246.97 248.68 246.41 247.26 0.0M
2023-09-11 247.58 248.68 247.58 248.10 0.0M
2023-09-08 248.15 248.15 246.70 247.11 0.1M
2023-09-07 246.05 248.93 246.05 248.20 0.0M
2023-09-06 247.18 247.36 246.24 246.24 0.0M
2023-09-05 247.97 248.30 247.09 247.10 0.0M
2023-09-01 249.61 249.67 247.39 247.68 0.0M
2023-08-31 254.25 254.25 247.85 247.87 0.0M
2023-08-30 253.10 255.25 253.10 253.56 0.0M
2023-08-29 251.45 253.29 251.01 253.23 0.0M
2023-08-28 251.35 252.39 251.13 251.70 0.0M
2023-08-25 250.52 251.60 249.07 250.43 0.0M
2023-08-24 251.25 252.54 250.12 250.12 0.0M
2023-08-23 252.17 252.17 251.06 251.56 0.0M
2023-08-22 253.11 253.60 252.00 252.00 0.0M
2023-08-21 251.75 253.89 251.75 253.43 0.0M
2023-08-18 250.01 253.06 250.01 252.25 0.0M
2023-08-17 253.13 253.49 249.91 250.43 0.0M
2023-08-16 257.74 259.29 256.15 256.28 0.0M
2023-08-15 259.33 259.98 257.88 258.24 0.0M
2023-08-14 259.71 260.89 259.40 260.62 0.0M
2023-08-11 258.29 260.87 258.29 260.38 0.0M
2023-08-10 260.20 261.30 258.22 258.83 0.0M
2023-08-09 260.29 260.29 258.50 258.67 0.0M
2023-08-08 259.75 260.99 258.77 260.62 0.0M
2023-08-07 260.83 263.32 260.83 262.84 0.0M
2023-08-04 261.28 262.05 259.38 259.73 0.0M
2023-08-03 261.74 261.74 259.76 260.54 0.0M
2023-08-02 262.17 263.80 261.80 262.60 0.0M
2023-08-01 262.67 263.60 260.72 261.37 0.0M
2023-07-31 260.47 262.63 260.03 262.63 0.0M
2023-07-28 261.81 261.81 258.54 260.16 0.0M
2023-07-27 263.38 263.38 260.55 260.92 0.0M
2023-07-26 264.82 265.66 262.34 262.96 0.0M
2023-07-25 263.75 265.32 263.58 264.99 0.0M
2023-07-24 264.07 264.47 263.44 263.90 0.0M
2023-07-21 265.57 266.05 264.61 264.61 0.0M
2023-07-20 264.15 265.17 262.73 264.28 0.0M
2023-07-19 263.58 265.99 262.66 263.01 0.0M
2023-07-18 256.07 260.36 256.07 259.12 0.0M
2023-07-17 254.88 255.57 254.06 255.27 0.0M
2023-07-14 252.07 255.89 251.93 254.80 0.0M
2023-07-13 248.99 249.43 247.50 247.56 0.1M
2023-07-12 252.34 252.34 247.62 247.76 0.2M
2023-07-11 251.52 253.05 251.41 252.55 0.0M
2023-07-10 248.40 251.31 248.20 251.27 0.0M
2023-07-07 250.50 251.11 248.56 248.70 0.0M
2023-07-06 251.22 252.04 250.45 250.96 0.0M
2023-07-05 253.36 254.34 252.43 252.99 0.0M
2023-07-03 254.39 255.00 253.78 254.45 0.0M
2023-06-30 254.70 256.67 254.62 255.80 0.0M
2023-06-29 252.05 254.18 252.05 253.59 0.0M
2023-06-28 251.69 252.43 251.08 251.74 0.0M
2023-06-27 251.10 253.13 250.36 252.95 0.0M
2023-06-26 251.22 253.19 250.52 252.03 0.0M
2023-06-23 251.28 253.05 251.28 251.62 0.0M
2023-06-22 250.90 252.78 250.90 252.44 0.0M
2023-06-21 248.10 251.75 247.77 250.76 0.0M
2023-06-20 247.10 249.61 246.93 249.02 0.0M
2023-06-16 250.81 251.54 247.35 248.06 0.0M
2023-06-15 247.37 251.90 247.37 250.53 0.0M
2023-06-14 248.25 248.49 244.07 245.90 0.1M
2023-06-13 256.10 257.81 255.28 257.02 0.0M
2023-06-12 254.19 255.64 253.36 255.36 0.0M
2023-06-09 254.02 256.56 252.97 254.31 0.0M
2023-06-08 252.56 254.47 252.33 254.21 0.0M
2023-06-07 253.70 253.89 252.25 252.29 0.0M
2023-06-06 255.82 255.82 251.32 253.05 0.2M
2023-06-05 254.08 256.11 253.81 255.31 0.0M
2023-06-02 250.22 254.20 250.22 253.82 0.0M
2023-06-01 245.19 250.50 244.73 249.15 0.0M
2023-05-31 241.24 245.01 241.13 244.67 0.0M
2023-05-30 242.41 244.94 241.31 242.16 0.2M
2023-05-26 243.58 245.26 243.18 243.53 0.0M
2023-05-25 245.52 245.52 241.72 243.33 0.0M
2023-05-24 246.42 246.96 245.80 246.30 0.0M
2023-05-23 248.83 249.31 246.72 247.48 0.0M
2023-05-22 249.41 250.53 248.74 249.77 0.0M
2023-05-19 248.81 251.29 248.31 249.18 0.0M
2023-05-18 249.92 249.92 246.32 248.67 0.0M
2023-05-17 247.03 250.93 246.00 250.66 0.2M
2023-05-16 248.81 249.00 246.77 246.89 0.0M
2023-05-15 251.23 251.23 249.15 250.43 0.0M
2023-05-12 251.36 251.69 249.83 250.76 0.0M
2023-05-11 251.58 251.78 250.22 251.18 0.2M
2023-05-10 252.98 253.22 251.75 252.39 0.0M
2023-05-09 253.17 254.74 252.37 252.47 0.0M
2023-05-08 253.31 253.74 252.61 253.54 0.0M
2023-05-05 251.85 255.02 251.85 253.95 0.0M
2023-05-04 251.00 251.00 246.86 249.35 0.0M
2023-05-03 254.81 254.81 251.62 252.01 0.0M
2023-05-02 257.91 257.91 252.85 254.38 0.0M
2023-05-01 257.31 259.88 257.31 258.52 0.1M
2023-04-28 255.53 257.57 255.10 256.97 0.0M
2023-04-27 252.93 256.05 252.80 255.88 0.1M
2023-04-26 254.23 254.23 250.71 251.79 0.0M
2023-04-25 258.76 258.76 254.71 254.84 0.0M
2023-04-24 254.43 256.78 253.84 256.36 0.0M
2023-04-21 254.66 255.75 252.44 253.66 0.0M
2023-04-20 252.54 252.69 251.74 252.39 0.0M
2023-04-19 257.22 257.22 252.50 253.66 0.3M
2023-04-18 260.04 260.04 258.11 259.31 0.0M
2023-04-17 258.94 259.59 257.91 259.29 0.0M
2023-04-14 263.66 263.79 259.08 259.61 0.0M
2023-04-13 262.42 264.90 262.42 263.77 0.0M
2023-04-12 263.52 263.52 260.93 261.18 0.0M
2023-04-11 259.49 262.50 259.49 262.12 0.0M
2023-04-10 257.03 259.13 256.69 259.13 0.0M
2023-04-06 258.70 259.08 257.76 258.43 0.0M
2023-04-05 253.21 258.34 253.21 257.99 0.0M
2023-04-04 254.00 254.00 251.90 252.50 0.0M
2023-04-03 250.37 253.51 249.73 252.98 0.0M
2023-03-31 246.18 247.93 246.18 247.21 0.0M
2023-03-30 245.73 245.73 242.69 245.23 0.0M
2023-03-29 246.25 246.25 243.23 244.30 0.0M
2023-03-28 247.51 248.32 243.87 244.44 0.0M
2023-03-27 247.52 250.00 247.07 247.99 0.0M
2023-03-24 240.48 245.50 240.08 245.29 0.0M
2023-03-23 246.26 247.17 240.65 241.82 0.0M
2023-03-22 250.76 252.04 246.53 246.56 0.0M
2023-03-21 249.00 250.56 248.24 250.28 0.0M
2023-03-20 244.02 248.01 244.02 247.14 0.0M
2023-03-17 246.24 246.24 243.50 244.14 0.0M
2023-03-16 243.52 247.90 242.52 247.57 0.0M
2023-03-15 241.19 243.45 240.58 243.37 0.0M
2023-03-14 244.93 245.50 242.16 244.09 0.0M
2023-03-13 241.11 245.50 241.11 242.63 0.0M
2023-03-10 245.82 246.61 242.09 242.90 0.1M
2023-03-09 251.53 251.68 245.40 245.93 0.3M
2023-03-08 251.43 252.21 250.03 250.91 0.1M
2023-03-07 256.27 256.27 251.66 252.30 0.0M
2023-03-06 257.38 258.23 255.96 256.28 0.0M
2023-03-03 255.72 257.26 254.53 257.26 0.0M
2023-03-02 253.95 255.80 253.15 254.90 0.0M
2023-03-01 254.35 255.03 253.13 254.63 0.0M
2023-02-28 258.47 258.47 254.95 255.72 0.0M
2023-02-27 260.89 261.85 258.49 259.13 0.0M
2023-02-24 260.97 261.12 259.20 259.53 0.0M
2023-02-23 262.78 263.47 260.51 262.96 0.0M
2023-02-22 262.94 263.92 262.24 262.74 0.0M
2023-02-21 266.46 267.50 262.48 262.54 0.0M
2023-02-17 265.74 268.11 265.74 267.91 0.0M
2023-02-16 263.93 268.22 263.93 265.96 0.0M
2023-02-15 263.32 265.77 262.90 265.50 0.0M
2023-02-14 264.82 267.22 263.71 264.60 0.0M
2023-02-13 264.12 266.23 264.12 265.82 0.0M
2023-02-10 262.40 265.17 262.40 264.49 0.0M
2023-02-09 264.41 264.66 262.07 262.36 0.0M
2023-02-08 260.62 263.62 260.62 262.72 0.0M
2023-02-07 257.80 260.52 256.31 259.97 0.0M
2023-02-06 259.47 260.33 257.75 258.12 0.0M
2023-02-03 262.73 264.17 259.61 260.02 0.0M
2023-02-02 266.87 266.87 261.40 263.01 0.1M
2023-02-01 266.61 269.50 265.44 268.07 0.0M
2023-01-31 263.34 267.45 263.34 267.38 0.0M
2023-01-30 262.09 264.72 261.25 261.31 0.1M
2023-01-27 263.45 263.66 261.00 262.73 0.1M
2023-01-26 263.04 263.75 261.60 263.73 0.1M
2023-01-25 260.00 262.22 258.93 262.14 0.0M
2023-01-24 262.64 262.95 260.25 260.72 0.0M
2023-01-23 262.31 264.14 261.14 262.68 0.0M
2023-01-20 261.89 261.91 259.55 261.91 0.0M
2023-01-19 258.41 261.45 258.40 260.65 0.0M
2023-01-18 263.63 264.29 259.21 259.31 0.0M
2023-01-17 263.36 264.30 262.46 262.67 0.0M
2023-01-13 260.39 265.66 260.39 263.29 0.0M
2023-01-12 262.08 263.30 259.55 262.35 0.0M
2023-01-11 259.75 262.01 259.75 261.90 0.0M
2023-01-10 258.61 259.15 257.00 258.92 0.0M
2023-01-09 261.17 262.37 258.15 258.48 0.0M
2023-01-06 258.67 259.75 256.47 259.26 0.0M
2023-01-05 260.62 260.62 256.85 257.26 0.0M
2023-01-04 265.75 265.75 260.43 261.92 0.0M
2023-01-03 267.50 267.66 261.39 264.11 0.1M