Stockscreener 앱 받기
51.82
1.65%
0.84
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $51.92 | $51.36 | $0.56 | 49,222.0 | +1.65% |
| 2025-10-30 | $51.50 | $50.58 | $0.9222 | 87,545.0 | +1.17% |
| 2025-10-29 | $51.74 | $50.29 | $1.45 | 83,047.0 | -4.62% |
| 2025-10-28 | $53.13 | $52.52 | $0.61 | 74,259.0 | +0.49% |
| 2025-10-27 | $53.02 | $52.46 | $0.5624 | 54,544.0 | -0.02% |
| 2025-10-24 | $52.84 | $52.38 | $0.4579 | 71,601.0 | +0.04% |
| 2025-10-23 | $52.60 | $51.78 | $0.82 | 36,792.0 | +1.80% |
| 2025-10-22 | $52.21 | $51.40 | $0.81 | 42,311.0 | -1.78% |
| 2025-10-21 | $52.56 | $51.89 | $0.6744 | 53,050.0 | +0.76% |
| 2025-10-20 | $52.17 | $51.40 | $0.77 | 45,091.0 | +2.35% |
| 2025-10-17 | $51.12 | $50.58 | $0.54 | 57,345.0 | -0.31% |
| 2025-10-16 | $51.88 | $50.95 | $0.93 | 64,009.0 | -0.62% |
| 2025-10-15 | $51.91 | $51.27 | $0.635 | 120,316.0 | +0.25% |
| 2025-10-14 | $51.65 | $50.76 | $0.8902 | 49,753.0 | -0.91% |
| 2025-10-13 | $52.13 | $51.61 | $0.52 | 53,839.0 | +1.07% |
| 2025-10-10 | $53.10 | $51.24 | $1.86 | 90,835.0 | -3.03% |
| 2025-10-09 | $53.12 | $52.52 | $0.595 | 58,316.0 | -0.55% |
| 2025-10-08 | $53.15 | $52.43 | $0.72 | 44,204.0 | +1.90% |
| 2025-10-07 | $53.26 | $52.07 | $1.19 | 36,491.0 | -2.27% |
| 2025-10-06 | $53.57 | $52.91 | $0.66 | 32,162.0 | +1.06% |
| 2025-10-03 | $53.26 | $52.77 | $0.485 | 38,647.0 | +0.04% |
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 연도별 가격 이력
이 심층 분석에서는 Ishares Cybersecurity And Tech Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IHAK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Cybersecurity And Tech Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $53.57 | $50.29 | $3.28 | 1,360,764.0 | -0.97% |
| 2025-09 | $53.60 | $50.33 | $3.27 | 877,860.0 | +0.53% |
| 2025-08 | $52.50 | $49.33 | $3.17 | 970,366.0 | +2.25% |
| 2025-07 | $53.98 | $50.71 | $3.27 | 1,028,412.0 | -4.32% |
| 2025-06 | $53.22 | $50.29 | $2.93 | 1,017,965.0 | +4.35% |
| 2025-05 | $52.23 | $49.29 | $2.94 | 2,351,684.0 | +3.07% |
| 2025-04 | $49.69 | $41.87 | $7.82 | 2,809,508.0 | +5.30% |
| 2025-03 | $49.84 | $46.19 | $3.66 | 1,727,487.0 | -3.57% |
| 2025-02 | $53.01 | $47.89 | $5.12 | 1,648,541.0 | -4.02% |
| 2025-01 | $51.51 | $48.07 | $3.44 | 1,512,626.0 | +4.04% |
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.15 | $48.14 | $4.01 | 1,244,239.0 | -3.19% |
| 2024-11 | $51.94 | $47.86 | $4.08 | 1,250,741.0 | +3.36% |
| 2024-10 | $50.81 | $47.59 | $3.22 | 1,576,573.0 | +0.14% |
| 2024-09 | $48.92 | $45.52 | $3.40 | 1,100,342.0 | +0.23% |
| 2024-08 | $49.16 | $42.45 | $6.71 | 1,936,350.0 | +3.95% |
| 2024-07 | $47.53 | $45.30 | $2.23 | 2,286,203.0 | +1.81% |
| 2024-06 | $46.16 | $43.16 | $3.00 | 1,655,544.0 | +4.81% |
| 2024-05 | $46.09 | $43.31 | $2.78 | 1,461,428.0 | -0.84% |
| 2024-04 | $47.00 | $43.01 | $3.99 | 1,831,601.0 | -5.64% |
| 2024-03 | $48.80 | $46.06 | $2.74 | 2,142,947.0 | -3.52% |
| 2024-02 | $49.50 | $44.90 | $4.60 | 2,397,276.0 | +4.95% |
| 2024-01 | $47.60 | $43.17 | $4.43 | 2,183,844.0 | +1.85% |
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.78 | $41.59 | $4.19 | 1,433,788.0 | +8.89% |
| 2023-11 | $42.08 | $36.57 | $5.51 | 1,241,808.0 | +12.79% |
| 2023-10 | $39.86 | $36.13 | $3.73 | 1,503,959.0 | -3.95% |
| 2023-09 | $40.10 | $37.75 | $2.35 | 802,469.0 | -3.00% |
| 2023-08 | $39.88 | $36.31 | $3.57 | 1,424,496.0 | +0.53% |
| 2023-07 | $39.49 | $36.73 | $2.76 | 2,068,321.0 | +4.42% |
| 2023-06 | $38.79 | $36.00 | $2.79 | 1,112,075.0 | +1.69% |
| 2023-05 | $37.28 | $32.65 | $4.63 | 1,528,798.0 | +10.65% |
| 2023-04 | $36.41 | $33.28 | $3.13 | 2,737,878.0 | -7.54% |
| 2023-03 | $36.40 | $33.80 | $2.60 | 534,649.0 | +0.00% |
0.09%
0.22%
자본화:
|
볼륨(24시간):