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 | ₩66,686 | ₩66,867 | ₩66,599 | ₩66,840 | +0.23% | 12만 |
| 2026.09.28–2026.10.02 | ₩66,773 | ₩66,880 | ₩66,519 | ₩66,599 | -0.26% | 5.2만 |
| 2026.09.21–2026.09.25 | ₩67,256 | ₩67,323 | ₩66,887 | ₩66,947 | -0.46% | 9.1만 |
| 2026.09.14–2026.09.18 | ₩67,202 | ₩67,376 | ₩67,164 | ₩67,215 | +0.02% | 13.8만 |
| 2026.09.08–2026.09.11 | ₩67,577 | ₩67,658 | ₩67,229 | ₩67,236 | -0.51% | 6.1만 |
| 2026.08.31–2026.09.04 | ₩67,998 | ₩67,998 | ₩67,550 | ₩67,664 | -0.49% | 12.2만 |
| 2026.08.24–2026.08.28 | ₩68,006 | ₩68,153 | ₩67,928 | ₩67,964 | -0.06% | 10.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,033 |
| ₩68,136 |
| ₩67,979 |
| ₩68,060 |
| +0.04% |
| 22.1만 |
| 2026.08.10–2026.08.14 | ₩67,952 | ₩68,220 | ₩67,906 | ₩68,053 | +0.15% | 7만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,852 | ₩68,026 | ₩67,832 | ₩68,019 | +0.25% | 15.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,919 | ₩68,127 | ₩67,899 | ₩68,040 | +0.18% | 8.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,113 | ₩68,113 | ₩67,794 | ₩67,892 | -0.32% | 12.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,005 | ₩68,220 | ₩67,899 | ₩68,136 | +0.19% | 10.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,113 | ₩68,220 | ₩67,993 | ₩68,035 | -0.11% | 12.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,468 | ₩68,502 | ₩68,100 | ₩68,192 | -0.40% | 6.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,113 | ₩68,483 | ₩68,113 | ₩68,452 | +0.50% | 6.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,354 | ₩68,435 | ₩68,140 | ₩68,254 | -0.15% | 7.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,073 | ₩68,321 | ₩68,046 | ₩68,308 | +0.34% | 10.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,194 | ₩68,287 | ₩68,060 | ₩68,060 | -0.20% | 15만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,408 | ₩68,582 | ₩68,314 | ₩68,535 | +0.19% | 8만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,279 | ₩68,328 | ₩68,033 | ₩68,261 | -0.03% | 44.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,475 | ₩68,475 | ₩68,194 | ₩68,200 | -0.40% | 55.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,314 | ₩68,529 | ₩68,207 | ₩68,475 | +0.24% | 13.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,770 | ₩68,770 | ₩68,348 | ₩68,348 | -0.61% | 7.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,689 | ₩68,809 | ₩68,626 | ₩68,727 | +0.05% | 10.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,529 | ₩68,864 | ₩68,502 | ₩68,770 | +0.35% | 17만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,274 | ₩68,689 | ₩68,207 | ₩68,509 | +0.34% | 10.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,408 | ₩68,539 | ₩68,220 | ₩68,408 | 0.00% | 11.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,354 | ₩68,455 | ₩68,139 | ₩68,174 | -0.26% | 13.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,569 | ₩68,609 | ₩68,153 | ₩68,241 | -0.48% | 12.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,743 | ₩68,971 | ₩68,361 | ₩68,388 | -0.52% | 14.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,024 | ₩69,051 | ₩68,689 | ₩68,869 | -0.23% | 21.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,359 | ₩69,426 | ₩69,266 | ₩69,380 | +0.03% | 11.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,225 | ₩69,306 | ₩69,199 | ₩69,292 | +0.10% | 8.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,145 | ₩69,319 | ₩69,078 | ₩69,306 | +0.23% | 40만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,944 | ₩69,105 | ₩68,890 | ₩69,058 | +0.17% | 14.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,185 | ₩69,239 | ₩69,091 | ₩69,232 | +0.07% | 12.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,944 | ₩69,105 | ₩68,944 | ₩69,098 | +0.22% | 33.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,944 | ₩69,158 | ₩68,797 | ₩69,000 | +0.08% | 26.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,024 | ₩69,097 | ₩68,957 | ₩68,978 | -0.07% | 43.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,279 | ₩69,346 | ₩68,944 | ₩68,984 | -0.43% | 5.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩69,118 | ₩69,306 | ₩69,065 | ₩69,292 | +0.25% | 10.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,065 | ₩69,208 | ₩68,917 | ₩69,137 | +0.10% | 23.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,984 | ₩69,158 | ₩68,850 | ₩68,991 | +0.01% | 10.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,931 | ₩69,059 | ₩68,917 | ₩68,971 | +0.06% | 10.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,266 | ₩69,386 | ₩69,105 | ₩69,252 | -0.02% | 6.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,920 | ₩69,185 | ₩68,917 | ₩69,105 | +0.27% | 31.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,024 | ₩69,212 | ₩68,917 | ₩68,944 | -0.12% | 14.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,971 | ₩69,038 | ₩68,876 | ₩69,011 | +0.06% | 8.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩69,386 | ₩69,453 | ₩69,158 | ₩69,232 | -0.22% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,413 | ₩69,453 | ₩69,306 | ₩69,426 | +0.02% | 10.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,193 | ₩69,386 | ₩69,091 | ₩69,346 | +0.22% | 6.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,158 | ₩69,158 | ₩69,049 | ₩69,105 | -0.08% | 4만 |
|---|