시장 데이터를 불러오는 중
전체 종목
iShares ESG Aware 1-5 Year USD Corporate Bond ETF 과거 주가
iShares ESG Aware 1-5 Year USD Corporate Bond ETF · SUSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Aware 1-5 Year USD Corporate Bond ETF · SUSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,656 | ₩32,790 | ₩32,642 | ₩32,763 | +0.33% | 110.5만 |
| 2026.09.28–2026.10.02 | ₩32,736 | ₩32,803 | ₩32,589 | ₩32,649 | -0.27% | 89.3만 |
| 2026.09.21–2026.09.25 | ₩32,964 | ₩32,964 | ₩32,754 | ₩32,810 | -0.47% | 101만 |
| 2026.09.14–2026.09.18 | ₩32,911 | ₩33,004 | ₩32,884 | ₩32,917 | +0.02% | 80.4만 |
| 2026.09.08–2026.09.11 | ₩33,152 | ₩33,152 | ₩32,924 | ₩32,924 | -0.69% | 60.1만 |
| 2026.08.31–2026.09.04 | ₩33,273 | ₩33,300 | ₩33,085 | ₩33,152 | -0.36% | 102.7만 |
| 2026.08.24–2026.08.28 | ₩33,326 | ₩33,393 | ₩33,273 | ₩33,300 | -0.08% | 63.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,367 |
| ₩33,293 |
| ₩33,313 |
| -0.08% |
| 87.7만 |
| 2026.08.10–2026.08.14 | ₩33,300 | ₩33,393 | ₩33,273 | ₩33,353 | +0.16% | 101.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,219 | ₩33,353 | ₩33,219 | ₩33,340 | +0.36% | 83.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,300 | ₩33,380 | ₩33,273 | ₩33,333 | +0.10% | 69.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,393 | ₩33,393 | ₩33,226 | ₩33,266 | -0.38% | 99만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,313 | ₩33,420 | ₩33,266 | ₩33,400 | +0.26% | 64.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,434 | ₩33,447 | ₩33,304 | ₩33,326 | -0.32% | 89.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,541 | ₩33,554 | ₩33,367 | ₩33,434 | -0.32% | 51.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,420 | ₩33,561 | ₩33,393 | ₩33,554 | +0.40% | 115.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,514 | ₩33,514 | ₩33,380 | ₩33,440 | -0.22% | 67.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,380 | ₩33,494 | ₩33,340 | ₩33,467 | +0.26% | 115.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,407 | ₩33,460 | ₩33,326 | ₩33,353 | -0.16% | 228.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,501 | ₩33,595 | ₩33,467 | ₩33,595 | +0.28% | 1135.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,420 | ₩33,467 | ₩33,320 | ₩33,434 | +0.04% | 69.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,554 | ₩33,554 | ₩33,380 | ₩33,393 | -0.48% | 56.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,474 | ₩33,595 | ₩33,409 | ₩33,554 | +0.24% | 116.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,688 | ₩33,688 | ₩33,481 | ₩33,501 | -0.56% | 43.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,729 | ₩33,729 | ₩33,621 | ₩33,702 | -0.08% | 52.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,581 | ₩33,742 | ₩33,581 | ₩33,729 | +0.44% | 41.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,487 | ₩33,648 | ₩33,454 | ₩33,588 | +0.30% | 52.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,528 | ₩33,621 | ₩33,467 | ₩33,528 | 0.00% | 45만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,501 | ₩33,578 | ₩33,407 | ₩33,447 | -0.16% | 69.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,608 | ₩33,648 | ₩33,460 | ₩33,474 | -0.40% | 91.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,742 | ₩33,836 | ₩33,514 | ₩33,528 | -0.64% | 98.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,863 | ₩33,863 | ₩33,742 | ₩33,782 | -0.24% | 70.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,983 | ₩34,051 | ₩33,977 | ₩34,037 | +0.16% | 77.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,983 | ₩33,997 | ₩33,943 | ₩33,983 | 0.00% | 62.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,876 | ₩33,997 | ₩33,867 | ₩33,997 | +0.36% | 99.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,863 | ₩33,903 | ₩33,782 | ₩33,890 | +0.08% | 101.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,876 | ₩33,957 | ₩33,876 | ₩33,950 | +0.22% | 55만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,809 | ₩33,876 | ₩33,809 | ₩33,876 | +0.20% | 54.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,823 | ₩33,903 | ₩33,823 | ₩33,836 | +0.04% | 57.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,863 | ₩33,890 | ₩33,823 | ₩33,836 | -0.08% | 68.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,836 | ₩33,876 | ₩33,823 | ₩33,836 | 0.00% | 54.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,782 | ₩33,849 | ₩33,729 | ₩33,849 | +0.20% | 61만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,876 | ₩33,930 | ₩33,770 | ₩33,789 | -0.26% | 54.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,823 | ₩33,876 | ₩33,769 | ₩33,849 | +0.08% | 81.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,809 | ₩33,863 | ₩33,789 | ₩33,836 | +0.08% | 62.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,903 | ₩33,990 | ₩33,890 | ₩33,983 | +0.24% | 31.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,823 | ₩33,930 | ₩33,796 | ₩33,890 | +0.20% | 83.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,823 | ₩33,890 | ₩33,796 | ₩33,802 | -0.06% | 64.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,782 | ₩33,849 | ₩33,755 | ₩33,836 | +0.16% | 61.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,024 | ₩34,037 | ₩33,890 | ₩33,916 | -0.32% | 75.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,997 | ₩34,037 | ₩33,970 | ₩34,024 | +0.08% | 43.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,890 | ₩34,010 | ₩33,876 | ₩33,977 | +0.26% | 61.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,876 | ₩33,890 | ₩33,849 | ₩33,863 | -0.04% | 40.5만 |
|---|