시장 데이터를 불러오는 중
전체 종목
iShares ESG Advanced Universal USD Bond ETF 과거 주가
iShares ESG Advanced Universal USD Bond ETF · EUSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Advanced Universal USD Bond ETF · EUSB · 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 | ₩55,517 | ₩55,772 | ₩55,383 | ₩55,772 | +0.46% | 33.8만 |
| 2026.09.28–2026.10.02 | ₩55,839 | ₩56,040 | ₩55,344 | ₩55,557 | -0.50% | 46.6만 |
| 2026.09.21–2026.09.25 | ₩56,683 | ₩56,710 | ₩55,852 | ₩56,066 | -1.09% | 51.5만 |
| 2026.09.14–2026.09.18 | ₩56,482 | ₩56,730 | ₩56,442 | ₩56,529 | +0.08% | 16.2만 |
| 2026.09.08–2026.09.11 | ₩57,138 | ₩57,138 | ₩56,549 | ₩56,562 | -1.01% | 10.7만 |
| 2026.08.31–2026.09.04 | ₩57,366 | ₩57,380 | ₩56,984 | ₩57,152 | -0.37% | 55만 |
| 2026.08.24–2026.08.28 | ₩57,420 | ₩57,701 | ₩57,406 | ₩57,433 | +0.02% | 20.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,607 |
| ₩57,246 |
| ₩57,360 |
| -0.04% |
| 21.8만 |
| 2026.08.10–2026.08.14 | ₩57,393 | ₩57,632 | ₩57,272 | ₩57,413 | +0.04% | 12.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,232 | ₩57,547 | ₩57,212 | ₩57,460 | +0.40% | 29.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,460 | ₩57,661 | ₩57,259 | ₩57,353 | -0.19% | 19.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,795 | ₩57,795 | ₩57,259 | ₩57,339 | -0.79% | 20.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,634 | ₩57,902 | ₩57,520 | ₩57,795 | +0.28% | 12.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,996 | ₩58,058 | ₩57,634 | ₩57,728 | -0.46% | 21.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,411 | ₩58,452 | ₩57,929 | ₩58,008 | -0.69% | 13.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,090 | ₩58,452 | ₩58,003 | ₩58,432 | +0.59% | 16.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,251 | ₩58,277 | ₩58,023 | ₩58,157 | -0.16% | 13.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,902 | ₩58,170 | ₩57,775 | ₩58,103 | +0.35% | 43.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,956 | ₩58,143 | ₩57,768 | ₩57,796 | -0.28% | 23.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,103 | ₩58,344 | ₩58,009 | ₩58,318 | +0.37% | 49.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,755 | ₩57,956 | ₩57,406 | ₩57,875 | +0.21% | 23.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,304 | ₩58,304 | ₩57,693 | ₩57,715 | -1.01% | 19.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,130 | ₩58,411 | ₩57,929 | ₩58,318 | +0.32% | 41.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,505 | ₩58,545 | ₩58,117 | ₩58,184 | -0.55% | 61.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,720 | ₩58,720 | ₩58,398 | ₩58,545 | -0.30% | 19.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,411 | ₩58,880 | ₩58,344 | ₩58,706 | +0.50% | 19.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,184 | ₩58,599 | ₩58,060 | ₩58,362 | +0.31% | 15.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,170 | ₩58,411 | ₩58,103 | ₩58,291 | +0.21% | 34.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,130 | ₩58,304 | ₩57,795 | ₩57,929 | -0.35% | 23.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,505 | ₩58,666 | ₩57,984 | ₩58,009 | -0.85% | 107.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,760 | ₩59,220 | ₩58,284 | ₩58,318 | -0.75% | 42.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,229 | ₩59,229 | ₩58,733 | ₩58,830 | -0.67% | 21.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,376 | ₩59,591 | ₩59,336 | ₩59,537 | +0.27% | 17.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,363 | ₩59,370 | ₩59,233 | ₩59,305 | -0.10% | 11.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,867 | ₩59,356 | ₩58,830 | ₩59,349 | +0.82% | 19.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,760 | ₩58,894 | ₩58,599 | ₩58,880 | +0.21% | 23.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩58,988 | ₩59,018 | ₩58,840 | ₩58,921 | -0.11% | 29.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,800 | ₩58,961 | ₩58,658 | ₩58,907 | +0.18% | 25.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,880 | ₩59,068 | ₩58,855 | ₩58,874 | -0.01% | 12.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,921 | ₩58,969 | ₩58,752 | ₩58,961 | +0.07% | 12.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,921 | ₩58,934 | ₩58,720 | ₩58,760 | -0.27% | 27만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,733 | ₩58,902 | ₩58,586 | ₩58,827 | +0.16% | 22.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,827 | ₩59,028 | ₩58,716 | ₩58,720 | -0.18% | 18.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,840 | ₩58,988 | ₩58,635 | ₩58,693 | -0.25% | 13.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,867 | ₩59,014 | ₩58,773 | ₩58,820 | -0.08% | 14.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,122 | ₩59,363 | ₩59,081 | ₩59,202 | +0.14% | 44.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,867 | ₩59,055 | ₩58,803 | ₩59,055 | +0.32% | 17.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,934 | ₩59,095 | ₩58,760 | ₩58,760 | -0.30% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,095 | ₩59,095 | ₩58,706 | ₩58,934 | -0.27% | 18.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,416 | ₩59,483 | ₩59,028 | ₩59,162 | -0.43% | 21.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,323 | ₩59,457 | ₩59,282 | ₩59,363 | +0.07% | 13.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,014 | ₩59,323 | ₩58,934 | ₩59,256 | +0.41% | 13.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,961 | ₩59,014 | ₩58,894 | ₩58,961 | 0.00% | 3.6만 |
|---|