iShares MSCI USA Equal Weighted ETF (EUSA)

EUSA
🏛️ 미국 →
102.64
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
2023-12-29 84.77 84.89 84.25 84.44 0.0M
2023-12-28 84.76 84.95 84.70 84.86 0.0M
2023-12-27 84.70 84.81 84.45 84.72 0.1M
2023-12-26 84.21 84.76 84.15 84.60 0.0M
2023-12-22 84.07 84.35 83.67 84.06 0.0M
2023-12-21 83.47 83.81 83.08 83.80 0.1M
2023-12-20 84.07 84.32 82.73 82.74 0.0M
2023-12-19 83.96 84.61 83.96 84.57 0.1M
2023-12-18 83.79 83.94 83.58 83.81 0.0M
2023-12-15 84.17 84.17 83.42 83.66 0.0M
2023-12-14 83.82 84.52 83.77 84.21 0.1M
2023-12-13 81.31 82.98 81.15 82.98 0.1M
2023-12-12 81.05 81.31 80.63 81.15 0.0M
2023-12-11 80.33 81.03 80.33 81.03 0.0M
2023-12-08 79.86 80.52 79.86 80.33 0.0M
2023-12-07 79.89 80.02 79.64 79.99 0.0M
2023-12-06 79.97 80.32 79.51 79.61 0.1M
2023-12-05 79.96 79.96 79.43 79.60 0.1M
2023-12-04 79.78 80.52 79.78 80.32 0.1M
2023-12-01 78.88 80.29 78.84 80.23 0.1M
2023-11-30 78.51 78.96 78.28 78.96 0.1M
2023-11-29 78.46 78.88 78.25 78.30 0.1M
2023-11-28 77.82 78.26 77.72 77.97 0.0M
2023-11-27 77.92 78.08 77.67 77.96 0.0M
2023-11-24 77.84 78.11 77.84 78.05 0.0M
2023-11-22 77.65 78.00 77.59 77.83 0.5M
2023-11-21 77.42 77.52 77.28 77.45 0.0M
2023-11-20 77.17 77.77 76.95 77.59 0.0M
2023-11-17 77.08 77.22 76.95 77.17 0.0M
2023-11-16 76.97 77.12 76.59 76.82 0.0M
2023-11-15 77.00 77.68 77.00 77.08 0.1M
2023-11-14 75.75 76.97 75.75 76.79 0.1M
2023-11-13 74.34 74.70 74.27 74.55 0.1M
2023-11-10 73.90 74.69 73.68 74.61 0.0M
2023-11-09 74.63 74.63 73.69 73.75 0.0M
2023-11-08 74.82 74.82 74.19 74.49 0.1M
2023-11-07 74.51 74.84 74.40 74.62 0.0M
2023-11-06 75.25 75.25 74.34 74.58 0.1M
2023-11-03 74.37 75.40 74.37 75.07 0.1M
2023-11-02 72.72 73.82 72.72 73.76 0.0M
2023-11-01 71.98 72.25 71.51 72.18 0.1M
2023-10-31 71.41 71.97 71.40 71.90 0.1M
2023-10-30 71.22 71.42 70.65 71.24 0.2M
2023-10-27 71.68 71.68 70.53 70.68 0.1M
2023-10-26 71.62 72.01 71.33 71.45 0.1M
2023-10-25 72.34 72.42 71.60 71.62 0.0M
2023-10-24 72.60 73.02 72.33 72.64 0.0M
2023-10-23 72.31 72.87 71.96 72.14 0.0M
2023-10-20 73.48 73.51 72.61 72.61 0.0M
2023-10-19 74.55 74.80 73.44 73.58 0.0M
2023-10-18 75.47 75.47 74.42 74.53 0.0M
2023-10-17 74.96 76.19 74.96 75.81 0.1M
2023-10-16 74.83 75.59 74.71 75.45 0.0M
2023-10-13 75.00 75.03 74.29 74.48 0.0M
2023-10-12 75.46 75.46 74.43 74.76 0.1M
2023-10-11 75.75 75.94 75.31 75.82 0.0M
2023-10-10 75.17 76.01 75.17 75.61 0.0M
2023-10-09 74.16 75.04 74.10 74.92 0.1M
2023-10-06 73.27 74.78 73.00 74.39 0.0M
2023-10-05 73.76 73.80 73.18 73.65 0.0M
2023-10-04 73.66 73.95 72.95 73.88 0.1M
2023-10-03 73.97 74.11 73.10 73.31 0.0M
2023-10-02 75.07 75.07 74.07 74.40 0.0M
2023-09-29 75.96 76.01 75.09 75.21 0.0M
2023-09-28 74.75 75.66 74.75 75.38 0.0M
2023-09-27 75.01 75.02 74.25 74.78 0.0M
2023-09-26 75.25 75.25 74.51 74.60 0.1M
2023-09-25 75.66 75.97 75.38 75.93 0.0M
2023-09-22 76.13 76.23 75.69 75.74 0.0M
2023-09-21 76.98 77.03 75.97 75.98 0.0M
2023-09-20 78.08 78.30 77.33 77.37 0.0M
2023-09-19 77.92 77.92 77.47 77.70 0.0M
2023-09-18 78.09 78.16 77.83 77.88 0.0M
2023-09-15 78.60 78.60 78.00 78.06 0.3M
2023-09-14 78.61 78.89 78.38 78.85 0.0M
2023-09-13 78.42 78.42 77.86 78.05 0.0M
2023-09-12 78.57 78.74 78.31 78.34 0.0M
2023-09-11 78.78 78.82 78.37 78.51 0.0M
2023-09-08 78.35 78.50 78.19 78.30 0.0M
2023-09-07 78.34 78.40 77.95 78.27 0.1M
2023-09-06 78.82 78.92 78.27 78.60 0.0M
2023-09-05 79.65 79.65 78.89 78.89 0.0M
2023-09-01 79.86 80.09 79.61 79.79 0.0M
2023-08-31 79.78 79.78 79.39 79.42 0.0M
2023-08-30 79.13 79.59 79.13 79.46 0.2M
2023-08-29 78.09 79.19 78.09 79.17 0.0M
2023-08-28 77.93 78.36 77.90 78.13 0.0M
2023-08-25 77.55 77.84 76.94 77.55 0.1M
2023-08-24 78.03 78.42 77.18 77.20 0.1M
2023-08-23 77.39 78.10 77.37 77.99 0.1M
2023-08-22 77.77 77.78 77.29 77.34 0.0M
2023-08-21 77.74 77.84 77.15 77.62 0.0M
2023-08-18 76.98 77.64 76.98 77.57 0.0M
2023-08-17 78.39 78.39 77.42 77.44 0.0M
2023-08-16 78.79 78.79 78.16 78.16 0.0M
2023-08-15 79.30 79.30 78.65 78.72 0.0M
2023-08-14 79.48 79.79 79.39 79.75 0.0M
2023-08-11 79.60 79.86 79.45 79.70 0.1M
2023-08-10 80.35 80.77 79.60 79.78 0.1M
2023-08-09 80.25 80.39 79.72 79.84 0.0M
2023-08-08 79.87 80.18 79.41 80.15 0.0M
2023-08-07 80.26 80.64 80.24 80.64 0.0M
2023-08-04 80.67 80.98 79.95 80.01 0.0M
2023-08-03 80.36 80.48 80.04 80.36 0.0M
2023-08-02 81.03 81.14 80.57 80.70 0.0M
2023-08-01 81.60 81.83 81.48 81.72 0.0M
2023-07-31 81.85 82.14 81.81 82.03 0.0M
2023-07-28 81.76 81.76 81.33 81.68 0.2M
2023-07-27 82.31 82.37 80.93 81.05 0.0M
2023-07-26 81.44 81.79 81.44 81.79 0.1M
2023-07-25 81.39 81.88 81.39 81.64 0.0M
2023-07-24 81.44 81.67 81.37 81.53 0.0M
2023-07-21 81.74 81.74 81.33 81.44 0.1M
2023-07-20 81.53 81.53 81.17 81.37 0.1M
2023-07-19 81.53 81.80 81.50 81.70 0.0M
2023-07-18 80.76 81.35 80.76 81.32 0.1M
2023-07-17 80.39 80.92 80.17 80.77 0.1M
2023-07-14 80.98 80.98 80.34 80.34 0.1M
2023-07-13 80.62 81.02 80.54 80.98 0.1M
2023-07-12 80.61 80.61 80.24 80.32 0.0M
2023-07-11 79.22 80.03 79.22 79.95 0.0M
2023-07-10 78.02 78.93 78.02 78.93 0.0M
2023-07-07 78.22 78.80 78.12 78.12 0.0M
2023-07-06 77.85 77.90 77.27 77.88 0.0M
2023-07-05 78.80 78.82 78.46 78.65 0.0M
2023-07-03 78.70 79.04 78.58 79.03 0.0M
2023-06-30 78.65 78.92 78.41 78.80 0.4M
2023-06-29 77.67 78.03 77.67 78.01 0.0M
2023-06-28 77.42 77.53 77.15 77.47 0.0M
2023-06-27 76.66 77.55 76.55 77.46 0.0M
2023-06-26 76.12 76.65 76.12 76.44 0.0M
2023-06-23 76.24 76.35 75.96 76.03 0.2M
2023-06-22 76.91 76.91 76.47 76.72 0.0M
2023-06-21 77.14 77.28 76.81 76.99 0.0M
2023-06-20 77.68 77.68 77.00 77.29 0.0M
2023-06-16 78.52 78.52 77.84 77.93 0.0M
2023-06-15 77.13 78.24 77.13 78.11 0.0M
2023-06-14 77.61 77.78 76.71 77.20 0.0M
2023-06-13 76.95 77.48 76.95 77.40 0.0M
2023-06-12 76.14 76.55 76.07 76.51 0.0M
2023-06-09 76.40 76.40 75.85 76.01 0.1M
2023-06-08 76.22 76.22 75.65 76.18 0.0M
2023-06-07 76.07 76.29 75.80 76.13 0.0M
2023-06-06 75.46 76.14 75.35 76.03 0.0M
2023-06-05 75.77 75.77 75.27 75.45 0.0M
2023-06-02 75.03 75.78 74.92 75.67 0.0M
2023-06-01 73.45 74.11 73.15 74.00 0.0M
2023-05-31 73.53 73.53 73.03 73.40 0.0M
2023-05-30 74.55 74.55 73.79 73.99 0.0M
2023-05-26 73.54 74.12 73.54 74.05 0.0M
2023-05-25 73.45 73.45 72.93 73.31 0.0M
2023-05-24 73.77 73.77 73.27 73.36 0.0M
2023-05-23 74.60 74.94 74.09 74.10 0.0M
2023-05-22 74.76 75.14 74.74 74.92 0.0M
2023-05-19 75.14 75.17 74.49 74.69 0.0M
2023-05-18 74.08 74.93 74.08 74.93 0.1M
2023-05-17 73.60 74.30 73.26 74.16 0.0M
2023-05-16 74.00 74.00 73.27 73.27 0.0M
2023-05-15 74.05 74.42 73.98 74.34 0.0M
2023-05-12 73.88 73.91 73.37 73.79 0.0M
2023-05-11 73.82 73.92 73.55 73.92 0.0M
2023-05-10 74.67 74.67 73.57 74.18 0.0M
2023-05-09 73.89 74.22 73.88 74.07 0.0M
2023-05-08 74.21 74.41 74.10 74.33 0.0M
2023-05-05 73.69 74.43 73.69 74.25 0.0M
2023-05-04 73.42 73.42 72.84 73.02 0.0M
2023-05-03 74.05 74.55 73.63 73.66 0.0M
2023-05-02 74.58 74.58 73.46 74.04 0.0M
2023-05-01 75.43 75.51 75.13 75.17 0.0M
2023-04-28 74.27 75.19 74.27 75.18 0.0M
2023-04-27 73.75 74.52 73.68 74.50 0.0M
2023-04-26 73.86 74.03 73.26 73.36 0.0M
2023-04-25 74.93 74.93 74.05 74.05 0.0M
2023-04-24 75.43 75.54 75.15 75.45 0.0M
2023-04-21 75.27 75.41 74.99 75.40 0.0M
2023-04-20 75.49 75.65 75.34 75.37 0.0M
2023-04-19 75.53 75.92 75.48 75.77 0.0M
2023-04-18 75.98 76.12 75.61 75.87 0.0M
2023-04-17 75.28 75.79 75.24 75.79 0.2M
2023-04-14 75.54 76.03 74.96 75.32 0.0M
2023-04-13 75.21 75.80 75.04 75.67 0.0M
2023-04-12 75.92 75.92 74.98 75.03 0.0M
2023-04-11 75.22 75.69 75.15 75.39 0.0M
2023-04-10 74.05 74.96 74.05 74.96 0.1M
2023-04-06 74.12 74.56 74.04 74.46 0.0M
2023-04-05 74.45 74.60 74.08 74.38 0.0M
2023-04-04 75.50 75.50 74.45 74.76 0.0M
2023-04-03 75.64 75.78 75.11 75.54 0.0M
2023-03-31 74.82 75.55 74.82 75.55 0.1M
2023-03-30 74.39 74.69 74.03 74.35 0.0M
2023-03-29 73.60 73.97 73.46 73.92 0.0M
2023-03-28 72.64 73.08 72.61 72.83 0.1M
2023-03-27 73.05 73.08 72.49 72.77 0.2M
2023-03-24 71.38 72.28 71.09 72.28 0.0M
2023-03-23 72.18 73.10 71.27 71.79 0.0M
2023-03-22 73.77 73.77 72.22 72.22 0.0M
2023-03-21 73.45 74.06 73.45 73.93 0.0M
2023-03-20 72.30 72.98 72.25 72.81 0.0M
2023-03-17 72.78 72.83 71.78 72.02 0.0M
2023-03-16 71.67 73.31 71.67 73.24 0.0M
2023-03-15 71.81 72.21 71.27 72.21 0.0M
2023-03-14 73.43 73.83 72.52 73.26 0.0M
2023-03-13 72.08 72.79 71.26 72.28 0.0M
2023-03-10 74.60 74.60 72.47 72.83 0.0M
2023-03-09 76.31 76.52 74.54 74.62 0.0M
2023-03-08 76.24 76.43 75.91 76.30 0.0M
2023-03-07 77.52 77.52 76.15 76.21 0.0M
2023-03-06 77.81 78.16 77.39 77.43 0.1M
2023-03-03 77.04 77.92 76.92 77.83 0.0M
2023-03-02 75.54 76.82 75.54 76.72 0.0M
2023-03-01 76.43 76.44 75.93 76.12 0.0M
2023-02-28 76.31 76.81 76.31 76.37 0.0M
2023-02-27 76.89 77.25 76.36 76.45 0.0M
2023-02-24 76.11 76.44 75.79 76.31 0.0M
2023-02-23 77.49 77.49 76.36 77.14 0.0M
2023-02-22 77.19 77.25 76.63 76.90 0.0M
2023-02-21 77.77 77.91 76.84 76.84 0.1M
2023-02-17 78.33 78.71 78.14 78.65 0.0M
2023-02-16 79.28 79.84 78.87 79.06 0.0M
2023-02-15 78.87 80.00 78.87 80.00 0.0M
2023-02-14 79.18 79.86 78.49 79.33 0.0M
2023-02-13 78.66 79.26 78.66 79.22 0.1M
2023-02-10 78.23 78.38 77.85 78.38 0.0M
2023-02-09 79.94 79.94 78.12 78.35 0.0M
2023-02-08 79.88 79.88 79.13 79.17 0.0M
2023-02-07 79.09 80.21 78.57 80.00 0.0M
2023-02-06 79.26 79.50 78.96 79.21 0.3M
2023-02-03 80.44 80.70 79.67 79.90 0.1M
2023-02-02 80.57 81.43 80.55 81.04 0.1M
2023-02-01 78.76 80.38 78.41 79.87 0.0M
2023-01-31 77.66 78.92 77.61 78.92 0.1M
2023-01-30 77.84 78.43 77.53 77.53 0.0M
2023-01-27 78.12 78.89 78.09 78.54 0.0M
2023-01-26 77.78 78.11 77.40 78.11 0.0M
2023-01-25 76.33 77.41 76.07 77.41 0.0M
2023-01-24 77.15 77.51 77.15 77.32 0.0M
2023-01-23 76.82 77.78 76.80 77.57 0.0M
2023-01-20 75.48 76.48 75.31 76.48 0.0M
2023-01-19 75.22 75.42 74.73 75.00 0.1M
2023-01-18 77.23 77.57 75.90 75.91 0.0M
2023-01-17 77.40 77.40 76.96 77.07 0.0M
2023-01-13 76.28 77.12 76.28 77.09 0.0M
2023-01-12 76.87 77.09 76.06 76.86 0.0M
2023-01-11 75.94 76.55 75.87 76.54 0.0M
2023-01-10 74.64 75.53 74.64 75.50 0.0M
2023-01-09 75.30 75.78 74.93 74.95 0.9M
2023-01-06 73.43 74.91 73.43 74.76 0.0M
2023-01-05 73.00 73.25 72.98 73.09 0.0M
2023-01-04 73.42 74.26 73.42 73.99 0.0M
2023-01-03 73.51 73.51 72.28 72.79 0.0M