Stockscreener 앱 받기
49.45
0.36%
-0.18
시간 외 거래:
49.26
-0.19
-0.38%
Ishares Cybersecurity And Tech Etf 주식 (IHAK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $49.61 | $49.11 | $0.50 | 151,159.0 | -0.36% |
| 2025-12-15 | $50.74 | $49.60 | $1.14 | 58,458.0 | -1.14% |
| 2025-12-12 | $50.78 | $50.19 | $0.5988 | 63,930.0 | -0.59% |
| 2025-12-11 | $50.77 | $50.30 | $0.4779 | 63,307.0 | +0.18% |
| 2025-12-10 | $50.60 | $49.76 | $0.84 | 253,409.0 | +1.45% |
| 2025-12-09 | $49.90 | $49.44 | $0.46 | 60,189.0 | +0.69% |
| 2025-12-08 | $49.71 | $49.23 | $0.48 | 35,623.0 | +0.08% |
| 2025-12-05 | $49.73 | $49.13 | $0.5969 | 46,686.0 | -0.72% |
| 2025-12-04 | $49.95 | $49.43 | $0.52 | 62,083.0 | +0.69% |
| 2025-12-03 | $49.33 | $48.49 | $0.84 | 65,111.0 | +0.31% |
| 2025-12-02 | $49.34 | $48.97 | $0.375 | 178,696.0 | +0.92% |
| 2025-12-01 | $49.11 | $48.58 | $0.53 | 68,705.0 | -0.96% |
| 2025-11-28 | $49.30 | $49.00 | $0.30 | 23,593.0 | +0.76% |
| 2025-11-26 | $49.17 | $48.75 | $0.42 | 56,873.0 | -0.89% |
| 2025-11-25 | $49.30 | $48.36 | $0.94 | 82,763.0 | +1.76% |
| 2025-11-24 | $48.62 | $48.14 | $0.48 | 98,925.0 | +0.69% |
| 2025-11-21 | $48.40 | $47.20 | $1.20 | 155,015.0 | +0.98% |
| 2025-11-20 | $49.25 | $47.61 | $1.64 | 82,741.0 | -1.93% |
| 2025-11-19 | $48.97 | $48.55 | $0.42 | 90,198.0 | -0.59% |
| 2025-11-18 | $49.27 | $48.56 | $0.712 | 93,066.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $50.78 | $48.49 | $2.29 | 1,258,515.0 | +0.51% |
| 2025-11 | $52.25 | $47.20 | $5.05 | 1,578,666.0 | -5.06% |
| 2025-10 | $53.57 | $50.29 | $3.28 | 1,311,542.0 | -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% |
0.97%
0.24%
자본화:
|
볼륨(24시간):