시장 데이터를 불러오는 중
전체 종목
iShares Core Universal USD Bond ETF 과거 주가
iShares Core Universal USD Bond ETF · IUSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core Universal USD Bond ETF · IUSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩58,827 | ₩59,175 | ₩58,626 | ₩59,148 | +0.55% | 3736.7만 |
| 2026.09.28–2026.10.02 | ₩59,229 | ₩59,296 | ₩58,653 | ₩58,894 | -0.57% | 4151만 |
| 2026.09.21–2026.09.25 | ₩60,073 | ₩60,234 | ₩59,256 | ₩59,497 | -0.96% | 1.6억 |
| 2026.09.14–2026.09.18 | ₩59,966 | ₩60,234 | ₩59,859 | ₩59,993 | +0.04% | 2441.2만 |
| 2026.09.08–2026.09.11 | ₩60,636 | ₩60,663 | ₩59,993 | ₩60,019 | -1.02% | 1501.9만 |
| 2026.08.31–2026.09.04 | ₩60,904 | ₩61,011 | ₩60,462 | ₩60,636 | -0.44% | 2001.1만 |
| 2026.08.24–2026.08.28 | ₩60,958 | ₩61,266 | ₩60,944 | ₩60,958 | 0.00% | 1556.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,877 |
| ₩61,159 |
| ₩60,730 |
| ₩60,877 |
| 0.00% |
| 1638.7만 |
| 2026.08.10–2026.08.14 | ₩60,917 | ₩61,199 | ₩60,797 | ₩60,944 | +0.04% | 1395.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,743 | ₩61,092 | ₩60,730 | ₩61,025 | +0.46% | 1829.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,025 | ₩61,239 | ₩60,797 | ₩60,904 | -0.20% | 1554.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,346 | ₩61,346 | ₩60,810 | ₩60,917 | -0.70% | 1564.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩61,212 | ₩61,480 | ₩61,038 | ₩61,360 | +0.24% | 1786.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩61,788 | ₩61,788 | ₩61,172 | ₩61,293 | -0.80% | 1679.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,043 | ₩62,204 | ₩61,427 | ₩61,587 | -0.73% | 1386.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,654 | ₩62,097 | ₩61,601 | ₩62,043 | +0.63% | 1665.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,829 | ₩61,922 | ₩61,614 | ₩61,802 | -0.04% | 1629.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩61,480 | ₩61,788 | ₩61,319 | ₩61,708 | +0.37% | 2003만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,520 | ₩61,735 | ₩61,360 | ₩61,373 | -0.24% | 2629.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,681 | ₩61,989 | ₩61,587 | ₩61,882 | +0.33% | 1.6억 |
|---|
| 2026.05.18–2026.05.22 | ₩61,306 | ₩61,534 | ₩60,931 | ₩61,480 | +0.28% | 1526.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,842 | ₩61,909 | ₩61,226 | ₩61,239 | -0.98% | 1243.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,668 | ₩62,043 | ₩61,480 | ₩61,936 | +0.43% | 1545.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,123 | ₩62,190 | ₩61,708 | ₩61,762 | -0.58% | 1846.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,365 | ₩62,378 | ₩62,016 | ₩62,177 | -0.30% | 1198.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,989 | ₩62,432 | ₩61,949 | ₩62,351 | +0.58% | 1187.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,775 | ₩62,244 | ₩61,601 | ₩61,976 | +0.33% | 1323만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,775 | ₩62,030 | ₩61,681 | ₩61,882 | +0.17% | 1212.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,681 | ₩61,896 | ₩61,360 | ₩61,467 | -0.35% | 2167.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,097 | ₩62,257 | ₩61,520 | ₩61,547 | -0.88% | 2393.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,351 | ₩62,646 | ₩61,842 | ₩61,869 | -0.77% | 3154.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,860 | ₩62,860 | ₩62,311 | ₩62,432 | -0.68% | 1479.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,035 | ₩63,289 | ₩63,008 | ₩63,249 | +0.34% | 1118.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,021 | ₩63,048 | ₩62,887 | ₩62,981 | -0.06% | 988.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,472 | ₩63,021 | ₩62,445 | ₩63,021 | +0.88% | 1520.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩62,351 | ₩62,539 | ₩62,150 | ₩62,539 | +0.30% | 1744.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,633 | ₩62,673 | ₩62,432 | ₩62,512 | -0.19% | 1378.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,271 | ₩62,552 | ₩62,257 | ₩62,539 | +0.43% | 1297.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,499 | ₩62,713 | ₩62,351 | ₩62,485 | -0.02% | 1507만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,391 | ₩62,606 | ₩62,338 | ₩62,539 | +0.24% | 2194.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,525 | ₩62,552 | ₩62,324 | ₩62,351 | -0.28% | 1067.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,351 | ₩62,539 | ₩62,177 | ₩62,485 | +0.21% | 1191.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,445 | ₩62,673 | ₩62,311 | ₩62,338 | -0.17% | 1472.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,472 | ₩62,659 | ₩62,298 | ₩62,351 | -0.19% | 1219만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,499 | ₩62,673 | ₩62,418 | ₩62,472 | -0.04% | 1511.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,740 | ₩63,021 | ₩62,726 | ₩62,927 | +0.30% | 1059.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,445 | ₩62,713 | ₩62,418 | ₩62,700 | +0.41% | 3273.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,566 | ₩62,726 | ₩62,405 | ₩62,432 | -0.21% | 1305.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,525 | ₩62,619 | ₩62,324 | ₩62,619 | +0.15% | 1725.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,102 | ₩63,249 | ₩62,740 | ₩62,753 | -0.55% | 2452.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,048 | ₩63,209 | ₩63,008 | ₩63,088 | +0.06% | 1386.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,686 | ₩63,061 | ₩62,606 | ₩62,981 | +0.47% | 1804.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,646 | ₩62,686 | ₩62,552 | ₩62,633 | -0.02% | 300.1만 |
|---|