iShares Core MSCI Total International Stock ETF (IXUS)

IXUS
🏛️ 미국 →
81.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 71.00 71.26 70.88 70.94 3.0M
2021-12-30 70.95 71.18 70.95 70.97 2.0M
2021-12-29 71.01 71.04 70.78 70.96 2.2M
2021-12-28 71.18 71.26 71.02 71.09 2.2M
2021-12-27 70.61 71.12 70.61 71.12 1.8M
2021-12-23 70.24 70.73 70.22 70.57 1.2M
2021-12-22 69.49 70.20 69.44 70.20 2.3M
2021-12-21 69.04 69.58 69.03 69.56 2.5M
2021-12-20 68.51 68.64 68.22 68.64 5.7M
2021-12-17 69.21 69.54 69.03 69.09 2.7M
2021-12-16 70.18 70.30 69.62 69.78 3.5M
2021-12-15 69.23 69.79 68.70 69.79 4.4M
2021-12-14 69.18 69.46 68.88 69.16 3.1M
2021-12-13 69.96 69.99 69.45 69.49 5.7M
2021-12-10 71.52 71.70 71.36 71.62 2.0M
2021-12-09 71.72 71.78 71.45 71.50 2.3M
2021-12-08 71.97 72.12 71.77 72.05 2.6M
2021-12-07 71.41 71.92 71.41 71.92 2.0M
2021-12-06 70.12 70.57 69.90 70.50 9.7M
2021-12-03 70.54 70.61 69.51 69.88 3.3M
2021-12-02 70.00 70.60 69.97 70.41 6.8M
2021-12-01 70.82 71.17 69.52 69.53 4.3M
2021-11-30 70.27 70.50 69.28 69.85 3.6M
2021-11-29 70.65 70.65 70.05 70.35 2.3M
2021-11-26 70.51 70.57 69.76 70.11 1.5M
2021-11-24 71.56 72.04 71.41 72.03 1.2M
2021-11-23 72.34 72.59 72.02 72.32 2.8M
2021-11-22 72.85 73.01 72.42 72.42 2.4M
2021-11-19 73.17 73.26 72.92 72.94 1.2M
2021-11-18 73.43 73.50 73.07 73.45 2.0M
2021-11-17 73.75 73.75 73.49 73.61 1.7M
2021-11-16 73.93 74.00 73.80 73.80 1.9M
2021-11-15 74.28 74.28 73.89 73.95 1.0M
2021-11-12 73.91 74.10 73.81 74.10 1.8M
2021-11-11 73.74 73.89 73.62 73.75 1.0M
2021-11-10 73.81 73.97 73.11 73.20 1.6M
2021-11-09 74.22 74.27 73.77 73.97 1.8M
2021-11-08 74.11 74.25 74.10 74.15 1.2M
2021-11-05 73.96 73.96 73.66 73.96 1.5M
2021-11-04 73.84 73.88 73.56 73.83 2.0M
2021-11-03 73.34 73.97 73.18 73.92 1.3M
2021-11-02 73.41 73.51 73.33 73.37 1.1M
2021-11-01 73.37 73.75 73.28 73.73 2.4M
2021-10-29 73.01 73.09 72.82 73.07 3.1M
2021-10-28 73.25 73.68 73.20 73.65 1.6M
2021-10-27 73.39 73.57 73.10 73.12 1.8M
2021-10-26 73.91 73.92 73.42 73.50 2.4M
2021-10-25 73.49 73.67 73.25 73.56 2.2M
2021-10-22 73.53 73.79 73.21 73.50 1.9M
2021-10-21 73.21 73.41 73.14 73.26 2.3M
2021-10-20 73.56 73.74 73.43 73.68 1.2M
2021-10-19 73.30 73.55 73.23 73.46 1.5M
2021-10-18 72.66 72.98 72.58 72.92 1.3M
2021-10-15 72.88 73.17 72.83 73.14 1.3M
2021-10-14 72.44 72.57 72.29 72.49 1.7M
2021-10-13 71.52 71.93 71.33 71.86 1.3M
2021-10-12 71.18 71.31 70.98 71.01 1.4M
2021-10-11 71.48 71.68 71.05 71.05 2.2M
2021-10-08 71.40 71.45 71.18 71.30 1.7M
2021-10-07 70.97 71.46 70.94 71.25 1.7M
2021-10-06 69.78 70.46 69.57 70.43 2.6M
2021-10-05 70.55 71.07 70.47 70.86 1.7M
2021-10-04 70.93 70.93 70.08 70.44 2.3M
2021-10-01 71.05 71.32 70.55 71.14 2.0M
2021-09-30 71.30 71.48 70.85 71.00 1.7M
2021-09-29 71.40 71.50 70.97 71.01 1.7M
2021-09-28 71.87 71.88 71.13 71.31 1.6M
2021-09-27 72.55 72.86 72.41 72.73 1.7M
2021-09-24 72.64 72.81 72.59 72.65 1.1M
2021-09-23 73.16 73.50 73.09 73.33 1.0M
2021-09-22 72.51 73.15 72.49 72.60 2.2M
2021-09-21 72.23 72.35 71.89 72.07 2.1M
2021-09-20 71.41 71.68 70.84 71.45 6.5M
2021-09-17 73.46 73.57 72.79 72.96 1.7M
2021-09-16 73.61 73.81 73.38 73.75 1.8M
2021-09-15 73.80 74.10 73.65 74.05 1.5M
2021-09-14 74.43 74.44 73.82 73.95 1.5M
2021-09-13 74.39 74.40 74.07 74.33 1.7M
2021-09-10 74.50 74.53 73.82 73.87 1.7M
2021-09-09 73.96 74.23 73.83 74.01 1.3M
2021-09-08 74.45 74.45 73.91 74.04 1.7M
2021-09-07 74.81 74.97 74.76 74.76 1.8M
2021-09-03 74.53 74.84 74.45 74.79 1.2M
2021-09-02 74.43 74.58 74.31 74.46 2.6M
2021-09-01 74.03 74.43 74.00 74.18 1.4M
2021-08-31 73.62 73.70 73.45 73.55 2.4M
2021-08-30 73.28 73.37 73.10 73.28 1.2M
2021-08-27 72.59 73.24 72.52 73.22 0.9M
2021-08-26 72.62 72.71 72.35 72.39 1.5M
2021-08-25 72.84 72.97 72.66 72.90 0.9M
2021-08-24 72.53 72.93 72.49 72.87 1.1M
2021-08-23 71.85 72.28 71.84 72.19 1.0M
2021-08-20 70.85 71.40 70.80 71.39 1.2M
2021-08-19 71.06 71.38 70.94 71.26 1.9M
2021-08-18 72.37 72.65 72.08 72.09 1.8M
2021-08-17 72.22 72.42 71.88 72.24 1.4M
2021-08-16 73.00 73.13 72.74 73.13 2.0M
2021-08-13 73.41 73.57 73.27 73.57 1.1M
2021-08-12 73.37 73.37 73.10 73.33 0.6M
2021-08-11 73.59 73.59 73.31 73.56 0.8M
2021-08-10 73.07 73.20 73.02 73.20 1.6M
2021-08-09 73.04 73.12 72.91 73.02 1.2M
2021-08-06 73.18 73.20 72.90 73.00 0.9M
2021-08-05 73.33 73.49 73.29 73.41 1.2M
2021-08-04 73.37 73.53 73.10 73.17 1.8M
2021-08-03 72.99 73.24 72.67 73.24 2.0M
2021-08-02 73.01 73.12 72.68 72.79 1.4M
2021-07-30 72.44 72.72 72.24 72.44 5.8M
2021-07-29 73.00 73.06 72.85 72.86 1.0M
2021-07-28 71.91 72.53 71.81 72.39 2.2M
2021-07-27 71.65 71.71 71.18 71.71 2.3M
2021-07-26 72.09 72.33 72.03 72.27 2.0M
2021-07-23 72.62 72.62 72.33 72.58 1.6M
2021-07-22 72.63 72.65 72.24 72.49 0.8M
2021-07-21 71.70 72.39 71.66 72.35 1.4M
2021-07-20 70.81 71.58 70.64 71.46 1.7M
2021-07-19 71.14 71.18 70.61 70.98 1.9M
2021-07-16 72.87 72.89 72.17 72.25 1.5M
2021-07-15 72.91 73.09 72.60 72.88 2.0M
2021-07-14 73.51 73.54 73.20 73.33 1.5M
2021-07-13 73.19 73.37 73.04 73.13 1.7M
2021-07-12 73.11 73.39 73.02 73.36 1.4M
2021-07-09 72.70 73.20 72.59 73.20 1.4M
2021-07-08 71.82 72.10 71.57 71.97 1.4M
2021-07-07 73.17 73.26 72.72 73.11 1.2M
2021-07-06 73.36 73.36 72.58 72.87 1.7M
2021-07-02 73.36 73.53 73.10 73.53 1.5M
2021-07-01 73.36 73.36 73.01 73.36 2.2M
2021-06-30 73.24 73.44 73.06 73.30 2.3M
2021-06-29 73.75 73.78 73.57 73.77 2.7M
2021-06-28 73.94 73.96 73.66 73.76 1.1M
2021-06-25 74.10 74.11 73.90 74.11 0.8M
2021-06-24 73.63 73.80 73.60 73.76 0.8M
2021-06-23 73.44 73.59 73.07 73.12 0.9M
2021-06-22 73.04 73.45 72.86 73.35 1.0M
2021-06-21 72.77 73.38 72.64 73.31 1.4M
2021-06-18 72.70 72.88 72.47 72.56 1.6M
2021-06-17 73.80 73.96 73.43 73.74 1.9M
2021-06-16 74.63 74.77 73.78 74.07 1.2M
2021-06-15 74.71 74.78 74.51 74.68 0.8M
2021-06-14 74.67 74.83 74.59 74.80 1.1M
2021-06-11 74.69 74.69 74.42 74.69 0.9M
2021-06-10 74.49 74.71 74.38 74.67 3.5M
2021-06-09 75.39 75.40 75.11 75.12 1.0M
2021-06-08 75.44 75.52 75.22 75.37 1.2M
2021-06-07 75.48 75.53 75.30 75.53 1.0M
2021-06-04 75.30 75.48 75.21 75.48 1.4M
2021-06-03 74.81 74.91 74.57 74.78 1.4M
2021-06-02 75.13 75.37 75.04 75.28 1.6M
2021-06-01 75.35 75.35 75.03 75.12 1.4M
2021-05-28 74.31 74.61 74.31 74.41 0.8M
2021-05-27 74.15 74.28 74.00 74.20 1.4M
2021-05-26 73.91 74.06 73.81 74.02 0.8M
2021-05-25 74.08 74.12 73.73 73.84 1.1M
2021-05-24 73.44 73.77 73.33 73.62 0.8M
2021-05-21 73.51 73.51 72.93 73.13 1.1M
2021-05-20 72.86 73.44 72.86 73.37 1.3M
2021-05-19 72.18 72.79 71.91 72.56 2.8M
2021-05-18 73.29 73.38 73.05 73.07 1.3M
2021-05-17 72.30 72.65 72.21 72.65 2.0M
2021-05-14 72.17 72.78 72.17 72.72 1.4M
2021-05-13 71.24 71.69 71.07 71.53 1.7M
2021-05-12 71.94 72.23 71.08 71.22 2.0M
2021-05-11 72.01 72.78 72.01 72.69 1.5M
2021-05-10 74.16 74.16 73.33 73.37 1.7M
2021-05-07 73.44 74.08 73.35 74.02 1.9M
2021-05-06 72.71 73.16 72.47 73.12 1.1M
2021-05-05 72.46 72.71 72.25 72.54 1.5M
2021-05-04 72.09 72.23 71.41 71.94 2.6M
2021-05-03 72.63 72.87 72.48 72.76 2.0M
2021-04-30 72.70 72.79 72.05 72.27 1.6M
2021-04-29 73.51 73.55 72.77 73.28 0.9M
2021-04-28 73.00 73.47 72.95 73.31 1.1M
2021-04-27 72.90 73.02 72.79 72.95 1.1M
2021-04-26 73.01 73.16 72.92 73.12 1.3M
2021-04-23 72.52 73.07 72.50 72.96 1.1M
2021-04-22 72.53 72.56 71.97 72.16 1.5M
2021-04-21 71.57 72.41 71.48 72.40 2.0M
2021-04-20 72.24 72.32 71.59 71.78 1.3M
2021-04-19 73.01 73.05 72.61 72.78 1.5M
2021-04-16 72.82 73.02 72.65 73.01 1.6M
2021-04-15 72.49 72.59 72.38 72.58 1.6M
2021-04-14 72.07 72.27 71.92 72.00 1.1M
2021-04-13 71.57 71.89 71.48 71.86 1.4M
2021-04-12 71.54 71.54 71.31 71.47 1.2M
2021-04-09 71.68 71.87 71.60 71.86 0.9M
2021-04-08 71.85 72.01 71.68 71.91 0.8M
2021-04-07 71.37 71.52 71.21 71.40 1.3M
2021-04-06 71.42 71.75 71.39 71.62 1.7M
2021-04-05 71.76 72.01 71.53 71.98 2.4M
2021-04-01 70.88 71.25 70.78 71.20 1.7M
2021-03-31 70.17 70.52 70.13 70.28 2.9M
2021-03-30 70.07 70.37 69.93 70.29 1.3M
2021-03-29 70.22 70.46 69.96 70.28 2.1M
2021-03-26 69.93 70.69 69.79 70.69 2.0M
2021-03-25 69.08 69.59 68.87 69.51 2.4M
2021-03-24 69.64 69.75 69.14 69.14 2.4M
2021-03-23 70.35 70.46 69.78 69.88 1.7M
2021-03-22 70.89 71.13 70.71 70.95 1.4M
2021-03-19 70.59 71.05 70.30 70.96 1.6M
2021-03-18 71.06 71.39 70.57 70.66 1.3M
2021-03-17 70.72 71.60 70.61 71.48 1.7M
2021-03-16 71.23 71.30 71.00 71.16 1.1M
2021-03-15 70.73 70.98 70.35 70.98 1.2M
2021-03-12 70.41 70.85 70.23 70.85 1.2M
2021-03-11 70.74 71.13 70.53 71.01 1.4M
2021-03-10 70.24 70.24 69.75 70.05 1.5M
2021-03-09 69.66 70.10 69.54 69.89 2.4M
2021-03-08 69.00 69.36 68.74 68.80 2.3M
2021-03-05 69.58 69.63 68.39 69.55 2.5M
2021-03-04 69.93 70.18 68.59 69.04 2.8M
2021-03-03 70.35 70.47 69.92 69.94 2.0M
2021-03-02 70.33 70.55 70.06 70.31 1.8M
2021-03-01 70.08 70.60 70.00 70.53 2.6M
2021-02-26 69.74 69.74 68.85 68.92 4.4M
2021-02-25 71.41 71.59 69.87 70.00 1.9M
2021-02-24 70.67 71.38 70.41 71.34 1.1M
2021-02-23 70.87 71.44 70.15 71.21 1.2M
2021-02-22 71.15 71.58 71.05 71.06 1.0M
2021-02-19 71.82 72.10 71.67 71.78 0.9M
2021-02-18 71.36 71.51 70.90 71.45 1.0M
2021-02-17 71.98 72.12 71.63 72.10 1.1M
2021-02-16 72.51 72.65 72.19 72.38 1.7M
2021-02-12 71.44 71.96 71.37 71.96 1.2M
2021-02-11 71.61 71.72 71.31 71.67 1.0M
2021-02-10 71.52 71.59 70.76 71.15 1.2M
2021-02-09 70.74 71.23 70.72 71.18 0.9M
2021-02-08 70.59 70.79 70.47 70.67 2.0M
2021-02-05 70.08 70.27 69.83 70.17 0.8M
2021-02-04 69.49 69.72 69.33 69.69 0.9M
2021-02-03 69.60 69.73 69.36 69.64 1.0M
2021-02-02 69.19 69.48 68.98 69.35 1.4M
2021-02-01 68.50 68.66 68.13 68.52 1.5M
2021-01-29 68.06 68.18 67.09 67.31 3.0M
2021-01-28 68.57 69.26 68.48 68.96 1.6M
2021-01-27 68.87 69.12 68.27 68.49 1.5M
2021-01-26 70.21 70.26 69.87 70.15 0.9M
2021-01-25 70.03 70.23 69.43 70.15 1.0M
2021-01-22 69.87 70.24 69.86 70.15 1.6M
2021-01-21 70.69 70.69 70.23 70.62 1.2M
2021-01-20 70.31 70.56 70.10 70.54 1.1M
2021-01-19 69.92 69.92 69.55 69.79 1.7M
2021-01-15 69.33 69.43 68.76 69.10 2.3M
2021-01-14 69.95 70.36 69.92 70.11 1.2M
2021-01-13 69.53 69.74 69.39 69.55 1.0M
2021-01-12 69.26 69.63 69.07 69.53 1.3M
2021-01-11 68.93 69.39 68.92 69.13 1.3M
2021-01-08 69.88 70.08 69.35 70.08 2.3M
2021-01-07 68.99 69.22 68.85 69.19 1.3M
2021-01-06 68.48 69.37 68.40 68.93 3.0M
2021-01-05 67.90 68.66 67.90 68.51 1.5M
2021-01-04 68.45 68.51 67.28 67.58 3.8M