시장 데이터를 불러오는 중
전체 종목
BondBloxx BBB Rated 1-5 Year Corporate Bond ETF 과거 주가
BondBloxx BBB Rated 1-5 Year Corporate Bond ETF · BBBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx BBB Rated 1-5 Year Corporate Bond ETF · BBBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩66,734 | ₩66,915 | ₩66,647 | ₩66,888 | +0.23% | 12만 |
| 2026.09.28–2026.10.02 | ₩66,821 | ₩66,928 | ₩66,566 | ₩66,647 | -0.26% | 5.2만 |
| 2026.09.21–2026.09.25 | ₩67,304 | ₩67,371 | ₩66,935 | ₩66,995 | -0.46% | 9.1만 |
| 2026.09.14–2026.09.18 | ₩67,250 | ₩67,424 | ₩67,213 | ₩67,264 | +0.02% | 13.8만 |
| 2026.09.08–2026.09.11 | ₩67,626 | ₩67,706 | ₩67,277 | ₩67,284 | -0.51% | 6.1만 |
| 2026.08.31–2026.09.04 | ₩68,047 | ₩68,047 | ₩67,599 | ₩67,713 | -0.49% | 12.2만 |
| 2026.08.24–2026.08.28 | ₩68,055 | ₩68,202 | ₩67,977 | ₩68,013 | -0.06% | 10.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,185 |
| ₩68,028 |
| ₩68,108 |
| +0.04% |
| 22.1만 |
| 2026.08.10–2026.08.14 | ₩68,001 | ₩68,269 | ₩67,954 | ₩68,102 | +0.15% | 7만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,901 | ₩68,075 | ₩67,880 | ₩68,068 | +0.25% | 15.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,968 | ₩68,175 | ₩67,947 | ₩68,088 | +0.18% | 8.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,162 | ₩68,162 | ₩67,843 | ₩67,941 | -0.32% | 12.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,053 | ₩68,269 | ₩67,947 | ₩68,185 | +0.19% | 10.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,162 | ₩68,269 | ₩68,041 | ₩68,084 | -0.11% | 12.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,517 | ₩68,551 | ₩68,149 | ₩68,241 | -0.40% | 6.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,162 | ₩68,532 | ₩68,162 | ₩68,501 | +0.50% | 6.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,403 | ₩68,484 | ₩68,189 | ₩68,303 | -0.15% | 7.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,122 | ₩68,370 | ₩68,095 | ₩68,356 | +0.34% | 10.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,242 | ₩68,336 | ₩68,108 | ₩68,108 | -0.20% | 15만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,457 | ₩68,631 | ₩68,363 | ₩68,584 | +0.19% | 8만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,328 | ₩68,377 | ₩68,082 | ₩68,310 | -0.03% | 44.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,524 | ₩68,524 | ₩68,242 | ₩68,249 | -0.40% | 55.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,363 | ₩68,578 | ₩68,256 | ₩68,524 | +0.24% | 13.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,819 | ₩68,819 | ₩68,397 | ₩68,397 | -0.61% | 7.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,739 | ₩68,858 | ₩68,676 | ₩68,776 | +0.05% | 10.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,578 | ₩68,913 | ₩68,551 | ₩68,819 | +0.35% | 17만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,323 | ₩68,739 | ₩68,256 | ₩68,558 | +0.34% | 10.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,457 | ₩68,588 | ₩68,269 | ₩68,457 | 0.00% | 11.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,403 | ₩68,504 | ₩68,187 | ₩68,222 | -0.26% | 13.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,618 | ₩68,658 | ₩68,202 | ₩68,289 | -0.48% | 12.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,792 | ₩69,020 | ₩68,410 | ₩68,437 | -0.52% | 14.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,074 | ₩69,101 | ₩68,739 | ₩68,918 | -0.23% | 21.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,409 | ₩69,476 | ₩69,315 | ₩69,429 | +0.03% | 11.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,275 | ₩69,355 | ₩69,248 | ₩69,342 | +0.10% | 8.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,195 | ₩69,369 | ₩69,128 | ₩69,355 | +0.23% | 40만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,993 | ₩69,154 | ₩68,940 | ₩69,107 | +0.17% | 14.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,235 | ₩69,288 | ₩69,141 | ₩69,282 | +0.07% | 12.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,993 | ₩69,154 | ₩68,993 | ₩69,148 | +0.22% | 33.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,993 | ₩69,208 | ₩68,846 | ₩69,050 | +0.08% | 26.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,074 | ₩69,146 | ₩69,007 | ₩69,027 | -0.07% | 43.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,329 | ₩69,396 | ₩68,993 | ₩69,034 | -0.43% | 5.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,168 | ₩69,355 | ₩69,114 | ₩69,342 | +0.25% | 10.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,114 | ₩69,258 | ₩68,967 | ₩69,187 | +0.10% | 23.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩69,034 | ₩69,208 | ₩68,900 | ₩69,040 | +0.01% | 10.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,980 | ₩69,109 | ₩68,967 | ₩69,020 | +0.06% | 10.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,315 | ₩69,436 | ₩69,154 | ₩69,302 | -0.02% | 6.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,969 | ₩69,235 | ₩68,967 | ₩69,154 | +0.27% | 31.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,074 | ₩69,262 | ₩68,967 | ₩68,993 | -0.12% | 14.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩69,020 | ₩69,087 | ₩68,925 | ₩69,060 | +0.06% | 8.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,436 | ₩69,503 | ₩69,208 | ₩69,282 | -0.22% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,463 | ₩69,503 | ₩69,355 | ₩69,476 | +0.02% | 10.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,243 | ₩69,436 | ₩69,141 | ₩69,396 | +0.22% | 6.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,208 | ₩69,208 | ₩69,098 | ₩69,154 | -0.08% | 4만 |
|---|