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 | ₩58,869 | ₩59,218 | ₩58,668 | ₩59,191 | +0.55% | 3736.7만 |
| 2026.09.28–2026.10.02 | ₩59,271 | ₩59,338 | ₩58,695 | ₩58,936 | -0.57% | 4151만 |
| 2026.09.21–2026.09.25 | ₩60,116 | ₩60,277 | ₩59,298 | ₩59,540 | -0.96% | 1.6억 |
| 2026.09.14–2026.09.18 | ₩60,009 | ₩60,277 | ₩59,902 | ₩60,036 | +0.04% | 2441.2만 |
| 2026.09.08–2026.09.11 | ₩60,679 | ₩60,706 | ₩60,036 | ₩60,062 | -1.02% | 1501.9만 |
| 2026.08.31–2026.09.04 | ₩60,948 | ₩61,055 | ₩60,505 | ₩60,679 | -0.44% | 2001.1만 |
| 2026.08.24–2026.08.28 | ₩61,001 | ₩61,310 | ₩60,988 | ₩61,001 | 0.00% | 1556.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,921 |
| ₩61,202 |
| ₩60,773 |
| ₩60,921 |
| 0.00% |
| 1638.7만 |
| 2026.08.10–2026.08.14 | ₩60,961 | ₩61,243 | ₩60,840 | ₩60,988 | +0.04% | 1395.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,787 | ₩61,135 | ₩60,773 | ₩61,068 | +0.46% | 1829.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,068 | ₩61,283 | ₩60,840 | ₩60,948 | -0.20% | 1554.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,390 | ₩61,390 | ₩60,854 | ₩60,961 | -0.70% | 1564.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩61,256 | ₩61,524 | ₩61,082 | ₩61,403 | +0.24% | 1786.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩61,833 | ₩61,833 | ₩61,216 | ₩61,336 | -0.80% | 1679.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,087 | ₩62,248 | ₩61,471 | ₩61,631 | -0.73% | 1386.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,698 | ₩62,141 | ₩61,645 | ₩62,087 | +0.63% | 1665.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,873 | ₩61,967 | ₩61,658 | ₩61,846 | -0.04% | 1629.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩61,524 | ₩61,833 | ₩61,363 | ₩61,752 | +0.37% | 2003만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,564 | ₩61,779 | ₩61,403 | ₩61,417 | -0.24% | 2629.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩61,725 | ₩62,034 | ₩61,631 | ₩61,926 | +0.33% | 1.6억 |
|---|
| 2026.05.18–2026.05.22 | ₩61,350 | ₩61,578 | ₩60,974 | ₩61,524 | +0.28% | 1526.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,886 | ₩61,953 | ₩61,269 | ₩61,283 | -0.98% | 1243.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,712 | ₩62,087 | ₩61,524 | ₩61,980 | +0.43% | 1545.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩62,168 | ₩62,235 | ₩61,752 | ₩61,806 | -0.58% | 1846.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,409 | ₩62,423 | ₩62,061 | ₩62,221 | -0.30% | 1198.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,034 | ₩62,476 | ₩61,994 | ₩62,396 | +0.58% | 1187.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,819 | ₩62,289 | ₩61,645 | ₩62,020 | +0.33% | 1323만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,819 | ₩62,074 | ₩61,725 | ₩61,926 | +0.17% | 1212.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,725 | ₩61,940 | ₩61,403 | ₩61,511 | -0.35% | 2167.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩62,141 | ₩62,302 | ₩61,564 | ₩61,591 | -0.88% | 2393.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,396 | ₩62,691 | ₩61,886 | ₩61,913 | -0.77% | 3154.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,905 | ₩62,905 | ₩62,356 | ₩62,476 | -0.68% | 1479.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,080 | ₩63,334 | ₩63,053 | ₩63,294 | +0.34% | 1118.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,066 | ₩63,093 | ₩62,932 | ₩63,026 | -0.06% | 988.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,516 | ₩63,066 | ₩62,490 | ₩63,066 | +0.88% | 1520.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩62,396 | ₩62,584 | ₩62,195 | ₩62,584 | +0.30% | 1744.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,677 | ₩62,718 | ₩62,476 | ₩62,557 | -0.19% | 1378.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,315 | ₩62,597 | ₩62,302 | ₩62,584 | +0.43% | 1297.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,543 | ₩62,758 | ₩62,396 | ₩62,530 | -0.02% | 1507만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,436 | ₩62,651 | ₩62,382 | ₩62,584 | +0.24% | 2194.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,570 | ₩62,597 | ₩62,369 | ₩62,396 | -0.28% | 1067.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,396 | ₩62,584 | ₩62,221 | ₩62,530 | +0.21% | 1191.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,490 | ₩62,718 | ₩62,356 | ₩62,382 | -0.17% | 1472.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,516 | ₩62,704 | ₩62,342 | ₩62,396 | -0.19% | 1219만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,543 | ₩62,718 | ₩62,463 | ₩62,516 | -0.04% | 1511.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,785 | ₩63,066 | ₩62,771 | ₩62,972 | +0.30% | 1059.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,490 | ₩62,758 | ₩62,463 | ₩62,744 | +0.41% | 3273.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,610 | ₩62,771 | ₩62,449 | ₩62,476 | -0.21% | 1305.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,570 | ₩62,664 | ₩62,369 | ₩62,664 | +0.15% | 1725.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,147 | ₩63,294 | ₩62,785 | ₩62,798 | -0.55% | 2452.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,093 | ₩63,254 | ₩63,053 | ₩63,133 | +0.06% | 1386.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,731 | ₩63,107 | ₩62,651 | ₩63,026 | +0.47% | 1804.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,691 | ₩62,731 | ₩62,597 | ₩62,677 | -0.02% | 300.1만 |
|---|