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
2024-12-31 66.34 66.42 65.97 66.14 2.0M
2024-12-30 66.22 66.36 65.86 66.14 3.7M
2024-12-27 66.54 66.68 66.33 66.57 3.5M
2024-12-26 66.68 66.85 66.45 66.75 3.0M
2024-12-24 66.44 66.63 66.27 66.61 1.3M
2024-12-23 66.05 66.41 65.81 66.38 2.5M
2024-12-20 65.43 66.43 65.37 66.00 2.7M
2024-12-19 66.42 66.44 65.93 65.95 1.9M
2024-12-18 67.61 67.68 65.87 65.97 6.3M
2024-12-17 67.54 67.79 67.47 67.59 1.6M
2024-12-16 69.00 69.19 68.84 68.97 1.6M
2024-12-13 69.45 69.52 69.06 69.23 1.0M
2024-12-12 69.58 69.83 69.34 69.36 2.1M
2024-12-11 69.89 70.01 69.69 69.97 0.8M
2024-12-10 69.95 69.95 69.55 69.56 0.9M
2024-12-09 70.62 70.81 70.26 70.27 0.9M
2024-12-06 70.19 70.26 69.85 69.96 1.1M
2024-12-05 70.01 70.15 69.94 70.05 0.8M
2024-12-04 69.76 69.82 69.61 69.71 0.8M
2024-12-03 69.55 69.72 69.26 69.61 1.2M
2024-12-02 69.21 69.40 68.83 69.30 1.9M
2024-11-29 68.52 69.16 68.50 69.14 8.6M
2024-11-27 68.47 68.62 68.28 68.46 2.8M
2024-11-26 68.41 68.41 68.00 68.18 1.8M
2024-11-25 68.76 68.80 68.33 68.53 2.5M
2024-11-22 68.03 68.38 68.00 68.33 0.8M
2024-11-21 67.95 68.16 67.72 68.12 1.4M
2024-11-20 67.94 68.03 67.60 68.02 1.4M
2024-11-19 67.73 68.30 67.70 68.22 1.2M
2024-11-18 67.77 68.27 67.73 68.18 1.7M
2024-11-15 67.88 67.88 67.54 67.70 1.2M
2024-11-14 68.26 68.31 67.83 67.88 1.0M
2024-11-13 68.21 68.21 67.64 67.93 2.2M
2024-11-12 68.74 68.82 68.00 68.33 1.9M
2024-11-11 69.64 69.68 69.36 69.49 0.8M
2024-11-08 69.90 69.94 69.30 69.58 1.9M
2024-11-07 70.47 70.86 70.36 70.79 2.2M
2024-11-06 69.39 69.64 68.96 69.57 1.5M
2024-11-05 70.03 70.47 69.93 70.44 1.0M
2024-11-04 69.93 70.12 69.60 69.64 1.7M
2024-11-01 69.80 69.89 69.41 69.49 1.1M
2024-10-31 69.54 69.54 68.83 69.36 1.6M
2024-10-30 69.69 70.07 69.61 69.79 1.3M
2024-10-29 70.28 70.36 70.10 70.18 0.6M
2024-10-28 70.20 70.51 70.12 70.40 1.4M
2024-10-25 70.33 70.42 69.83 69.97 2.5M
2024-10-24 70.27 70.29 69.82 70.14 0.6M
2024-10-23 70.04 70.23 69.66 69.96 0.8M
2024-10-22 70.51 70.67 70.45 70.60 0.8M
2024-10-21 71.20 71.30 70.73 70.91 0.8M
2024-10-18 71.63 71.66 71.43 71.61 1.1M
2024-10-17 71.22 71.33 71.05 71.12 0.7M
2024-10-16 71.12 71.23 71.08 71.18 1.9M
2024-10-15 71.68 71.68 70.76 70.85 0.6M
2024-10-14 71.72 72.03 71.59 71.96 0.6M
2024-10-11 71.47 72.01 71.35 71.92 0.4M
2024-10-10 71.45 71.59 71.11 71.56 0.7M
2024-10-09 71.17 71.67 71.11 71.56 0.5M
2024-10-08 71.64 71.69 71.40 71.61 1.2M
2024-10-07 72.39 72.47 71.95 72.23 0.9M
2024-10-04 72.07 72.43 71.99 72.40 1.8M
2024-10-03 71.80 72.08 71.67 71.90 0.8M
2024-10-02 72.64 72.75 72.28 72.61 1.5M
2024-10-01 72.64 72.74 71.89 72.37 2.1M
2024-09-30 73.00 73.00 72.23 72.63 1.5M
2024-09-27 73.41 73.53 72.91 73.04 0.9M
2024-09-26 73.21 73.52 72.92 73.35 1.0M
2024-09-25 72.14 72.14 71.57 71.62 0.5M
2024-09-24 71.81 72.17 71.61 72.16 0.7M
2024-09-23 71.00 71.28 70.97 71.20 0.6M
2024-09-20 71.06 71.06 70.58 70.86 0.5M
2024-09-19 71.12 71.42 70.75 71.35 0.9M
2024-09-18 70.28 70.80 69.82 69.93 0.8M
2024-09-17 70.45 70.50 69.93 70.14 0.7M
2024-09-16 70.14 70.41 70.00 70.38 1.0M
2024-09-13 69.92 70.15 69.79 69.91 0.7M
2024-09-12 69.07 69.69 68.95 69.69 0.8M
2024-09-11 68.70 69.11 67.95 69.08 0.7M
2024-09-10 68.77 68.77 68.16 68.71 0.6M
2024-09-09 68.72 69.14 68.71 68.95 1.2M
2024-09-06 69.40 69.52 68.16 68.28 1.2M
2024-09-05 69.60 69.78 69.31 69.52 0.9M
2024-09-04 69.28 69.80 69.20 69.42 1.8M
2024-09-03 70.44 70.44 69.45 69.60 2.5M
2024-08-30 70.94 71.04 70.48 70.85 0.5M
2024-08-29 70.78 71.03 70.57 70.66 1.2M
2024-08-28 70.75 70.83 70.27 70.48 1.1M
2024-08-27 70.71 70.99 70.63 70.87 0.7M
2024-08-26 70.78 70.90 70.56 70.63 1.0M
2024-08-23 70.34 71.03 70.23 71.00 0.5M
2024-08-22 70.36 70.39 69.67 69.74 1.2M
2024-08-21 70.11 70.39 69.98 70.28 1.2M
2024-08-20 69.93 70.02 69.61 69.73 0.9M
2024-08-19 69.67 70.12 69.63 70.03 1.1M
2024-08-16 68.92 69.30 68.92 69.27 1.7M
2024-08-15 68.49 68.92 68.49 68.78 0.8M
2024-08-14 67.93 68.05 67.76 68.00 1.1M
2024-08-13 67.29 67.96 67.27 67.89 0.6M
2024-08-12 66.93 67.12 66.73 66.93 1.4M
2024-08-09 66.53 66.91 66.36 66.89 6.0M
2024-08-08 66.14 66.64 65.86 66.59 1.1M
2024-08-07 66.44 66.47 65.38 65.41 3.1M
2024-08-06 64.49 65.48 64.37 65.09 2.3M
2024-08-05 63.96 65.25 63.61 64.90 2.2M
2024-08-02 66.67 66.76 66.00 66.50 1.8M
2024-08-01 68.54 68.67 67.26 67.59 0.9M
2024-07-31 69.18 69.45 68.93 69.19 0.8M
2024-07-30 68.20 68.30 67.87 68.08 1.4M
2024-07-29 68.20 68.20 67.84 68.03 1.4M
2024-07-26 68.05 68.42 67.99 68.33 0.7M
2024-07-25 67.50 68.05 67.18 67.51 1.5M
2024-07-24 68.54 68.59 67.84 67.88 1.5M
2024-07-23 68.82 68.87 68.67 68.70 1.5M
2024-07-22 68.99 69.17 68.84 69.15 1.4M
2024-07-19 68.74 68.80 68.46 68.53 0.5M
2024-07-18 69.81 69.82 68.84 68.97 0.7M
2024-07-17 69.70 69.98 69.60 69.66 1.5M
2024-07-16 69.75 70.25 69.67 70.23 1.9M
2024-07-15 70.16 70.22 69.77 69.83 0.8M
2024-07-12 70.25 70.62 70.23 70.40 0.7M
2024-07-11 69.95 70.15 69.73 69.76 0.8M
2024-07-10 69.11 69.52 69.07 69.48 0.7M
2024-07-09 68.74 68.82 68.52 68.71 1.3M
2024-07-08 69.05 69.14 68.75 68.82 0.6M
2024-07-05 69.12 69.13 68.58 69.00 0.7M
2024-07-03 68.19 68.69 68.19 68.63 1.3M
2024-07-02 67.35 67.83 67.35 67.82 1.0M
2024-07-01 67.82 68.00 67.48 67.59 3.1M
2024-06-28 67.57 67.79 67.29 67.56 1.5M
2024-06-27 67.48 67.64 67.34 67.45 0.7M
2024-06-26 67.21 67.46 67.18 67.31 0.7M
2024-06-25 67.56 67.79 67.51 67.74 0.6M
2024-06-24 67.65 68.02 67.64 67.72 1.6M
2024-06-21 67.31 67.34 67.12 67.24 1.1M
2024-06-20 67.72 67.77 67.44 67.68 1.6M
2024-06-18 67.39 67.74 67.35 67.70 2.3M
2024-06-17 66.96 67.38 66.76 67.34 2.7M
2024-06-14 66.86 67.08 66.63 67.08 1.1M
2024-06-13 67.85 67.85 67.20 67.43 0.4M
2024-06-12 68.47 68.60 68.08 68.15 1.6M
2024-06-11 67.47 67.55 67.11 67.44 9.5M
2024-06-10 68.72 69.12 68.58 69.06 0.7M
2024-06-07 69.14 69.32 68.85 68.91 1.2M
2024-06-06 69.45 69.67 69.42 69.64 1.2M
2024-06-05 69.18 69.46 68.92 69.45 0.8M
2024-06-04 68.81 68.88 68.50 68.82 0.7M
2024-06-03 69.37 69.42 68.93 69.26 0.8M
2024-05-31 68.83 68.96 68.37 68.92 2.4M
2024-05-30 68.46 68.80 68.46 68.64 1.2M
2024-05-29 68.48 68.48 68.19 68.24 2.7M
2024-05-28 69.63 69.69 69.14 69.36 1.4M
2024-05-24 69.10 69.47 69.10 69.38 0.8M
2024-05-23 69.75 69.84 68.72 68.87 0.9M
2024-05-22 69.47 69.56 69.12 69.28 0.6M
2024-05-21 69.74 69.89 69.67 69.82 0.8M
2024-05-20 70.00 70.18 69.97 70.04 1.6M
2024-05-17 69.81 70.07 69.71 70.07 1.3M
2024-05-16 69.85 69.95 69.75 69.76 2.0M
2024-05-15 69.66 69.95 69.42 69.93 1.0M
2024-05-14 69.02 69.26 68.99 69.22 1.4M
2024-05-13 68.85 69.00 68.73 68.82 1.0M
2024-05-10 68.87 68.92 68.62 68.68 0.6M
2024-05-09 68.15 68.61 68.15 68.60 0.7M
2024-05-08 67.85 68.18 67.85 68.17 0.7M
2024-05-07 68.33 68.39 68.13 68.21 1.1M
2024-05-06 68.07 68.28 68.07 68.28 1.2M
2024-05-03 67.98 68.02 67.51 67.90 2.3M
2024-05-02 66.94 67.41 66.61 67.29 1.4M
2024-05-01 66.27 66.94 66.02 66.14 1.8M
2024-04-30 66.84 66.99 66.23 66.23 3.4M
2024-04-29 67.04 67.26 66.93 67.19 0.9M
2024-04-26 66.57 66.84 66.53 66.76 0.9M
2024-04-25 65.56 66.29 65.43 66.21 1.2M
2024-04-24 66.55 66.56 66.11 66.34 1.2M
2024-04-23 65.93 66.52 65.90 66.45 1.4M
2024-04-22 65.40 65.97 65.28 65.80 2.5M
2024-04-19 65.07 65.31 64.92 65.10 0.9M
2024-04-18 65.27 65.57 65.04 65.17 1.2M
2024-04-17 65.48 65.52 64.92 65.15 1.3M
2024-04-16 65.23 65.42 64.93 65.13 2.6M
2024-04-15 66.74 66.79 65.70 65.82 1.5M
2024-04-12 66.69 66.84 66.04 66.13 1.2M
2024-04-11 67.37 67.41 66.72 67.33 1.2M
2024-04-10 67.07 67.37 66.87 67.10 2.2M
2024-04-09 68.22 68.31 67.72 68.05 2.2M
2024-04-08 67.91 68.01 67.78 67.89 2.2M
2024-04-05 67.26 67.67 67.11 67.55 2.4M
2024-04-04 68.26 68.29 67.25 67.30 1.1M
2024-04-03 67.27 67.87 67.27 67.76 1.8M
2024-04-02 67.39 67.51 67.29 67.42 1.1M
2024-04-01 67.88 68.09 67.58 67.70 1.4M
2024-03-28 67.79 67.99 67.79 67.86 0.7M
2024-03-27 67.65 67.92 67.57 67.92 1.0M
2024-03-26 67.74 67.77 67.52 67.54 1.5M
2024-03-25 67.44 67.72 67.44 67.51 1.4M
2024-03-22 67.71 67.77 67.51 67.57 0.6M
2024-03-21 68.01 68.10 67.84 67.86 2.0M
2024-03-20 67.12 67.88 67.06 67.84 1.3M
2024-03-19 66.94 67.28 66.82 67.10 1.0M
2024-03-18 67.35 67.36 67.05 67.13 1.3M
2024-03-15 67.18 67.27 66.92 67.08 2.2M
2024-03-14 67.66 67.70 66.94 67.20 2.6M
2024-03-13 67.54 67.75 67.52 67.59 2.3M
2024-03-12 67.37 67.68 67.08 67.68 1.9M
2024-03-11 67.06 67.19 66.90 67.16 2.0M
2024-03-08 67.77 67.85 67.26 67.34 1.4M
2024-03-07 67.25 67.60 67.17 67.54 0.9M
2024-03-06 66.83 67.06 66.73 66.86 1.3M
2024-03-05 66.23 66.44 65.87 66.03 1.2M
2024-03-04 66.32 66.40 66.21 66.29 1.2M
2024-03-01 66.04 66.51 65.85 66.46 2.3M
2024-02-29 65.89 65.98 65.48 65.71 2.5M
2024-02-28 65.54 65.66 65.47 65.54 1.7M
2024-02-27 65.97 66.10 65.93 66.04 0.8M
2024-02-26 65.98 66.05 65.81 65.91 1.5M
2024-02-23 66.04 66.17 65.94 66.04 1.7M
2024-02-22 65.88 66.07 65.76 66.02 0.9M
2024-02-21 65.20 65.37 65.09 65.37 1.5M
2024-02-20 65.41 65.50 65.15 65.31 1.3M
2024-02-16 65.03 65.36 64.93 65.13 1.9M
2024-02-15 64.59 65.00 64.59 65.00 1.1M
2024-02-14 64.06 64.38 64.01 64.38 3.7M
2024-02-13 63.86 64.00 63.30 63.54 1.3M
2024-02-12 64.47 64.91 64.47 64.70 1.7M
2024-02-09 64.27 64.51 64.07 64.49 0.9M
2024-02-08 64.25 64.31 64.06 64.25 1.7M
2024-02-07 64.37 64.51 64.28 64.42 0.9M
2024-02-06 63.97 64.43 63.94 64.39 2.0M
2024-02-05 63.67 63.88 63.41 63.71 1.9M
2024-02-02 64.03 64.08 63.74 64.02 1.7M
2024-02-01 64.08 64.47 63.93 64.45 1.7M
2024-01-31 64.33 64.55 63.73 63.82 4.6M
2024-01-30 64.13 64.21 63.89 64.17 3.2M
2024-01-29 64.11 64.44 63.94 64.38 1.5M
2024-01-26 64.05 64.20 64.00 64.08 1.0M
2024-01-25 63.91 63.91 63.58 63.88 3.1M
2024-01-24 64.10 64.12 63.68 63.71 3.4M
2024-01-23 63.07 63.26 62.94 63.22 2.1M
2024-01-22 63.17 63.38 63.09 63.18 2.3M
2024-01-19 62.82 63.23 62.61 63.23 1.4M
2024-01-18 62.70 62.91 62.54 62.91 1.1M
2024-01-17 62.17 62.41 61.99 62.39 1.3M
2024-01-16 63.41 63.48 63.01 63.10 1.6M
2024-01-12 64.49 64.69 64.18 64.27 1.0M
2024-01-11 64.21 64.26 63.51 64.03 1.1M
2024-01-10 63.93 64.09 63.84 64.00 1.1M
2024-01-09 63.79 63.91 63.65 63.79 2.2M
2024-01-08 63.77 64.41 63.77 64.41 1.9M
2024-01-05 63.75 64.37 63.68 63.86 0.9M
2024-01-04 63.69 64.10 63.68 63.81 1.3M
2024-01-03 63.57 63.91 63.45 63.75 1.9M
2024-01-02 64.32 64.46 64.09 64.15 2.3M