시장 데이터를 불러오는 중
전체 종목
Infrastructure Capital Bond Income ETF 과거 주가
Infrastructure Capital Bond Income ETF · BNDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Infrastructure Capital Bond Income ETF · BNDS · 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 | ₩65,498 | ₩65,498 | ₩64,573 | ₩64,787 | -1.09% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩66,302 | ₩66,450 | ₩65,189 | ₩65,310 | -1.50% | 17.6만 |
| 2026.09.21–2026.09.25 | ₩67,067 | ₩67,308 | ₩66,316 | ₩66,446 | -0.93% | 11.5만 |
| 2026.09.14–2026.09.18 | ₩66,960 | ₩67,213 | ₩66,705 | ₩67,027 | +0.10% | 7.7만 |
| 2026.09.08–2026.09.11 | ₩67,456 | ₩67,523 | ₩66,946 | ₩67,074 | -0.57% | 8만 |
| 2026.08.31–2026.09.04 | ₩67,281 | ₩67,469 | ₩67,054 | ₩67,409 | +0.19% | 8.5만 |
| 2026.08.24–2026.08.28 | ₩67,389 | ₩67,724 | ₩67,255 | ₩67,284 | -0.16% | 7.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,496 |
| ₩67,593 |
| ₩67,188 |
| ₩67,389 |
| -0.16% |
| 9.2만 |
| 2026.08.10–2026.08.14 | ₩67,295 | ₩67,617 | ₩67,147 | ₩67,570 | +0.41% | 15.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,021 | ₩67,523 | ₩66,021 | ₩67,362 | +2.03% | 15.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,697 | ₩67,704 | ₩66,812 | ₩67,000 | -1.03% | 22만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,046 | ₩68,207 | ₩67,429 | ₩67,469 | -0.85% | 22.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,019 | ₩68,193 | ₩67,851 | ₩68,006 | -0.02% | 20만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,006 | ₩68,167 | ₩67,818 | ₩68,019 | +0.02% | 17.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,791 | ₩68,026 | ₩67,563 | ₩67,979 | +0.28% | 8.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,408 | ₩68,470 | ₩67,992 | ₩68,140 | -0.39% | 12.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,301 | ₩68,475 | ₩68,227 | ₩68,383 | +0.12% | 9.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,992 | ₩68,207 | ₩67,764 | ₩68,146 | +0.23% | 27.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,140 | ₩68,207 | ₩67,939 | ₩67,965 | -0.26% | 15만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,368 | ₩68,527 | ₩68,046 | ₩68,227 | -0.21% | 10.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,475 | ₩68,475 | ₩67,992 | ₩68,341 | -0.20% | 10.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,555 | ₩68,649 | ₩68,341 | ₩68,396 | -0.23% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,462 | ₩68,623 | ₩68,328 | ₩68,542 | +0.12% | 5.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,665 | ₩68,864 | ₩68,152 | ₩68,462 | -0.30% | 10만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,676 | ₩68,770 | ₩68,314 | ₩68,750 | +0.11% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,100 | ₩68,757 | ₩68,006 | ₩68,623 | +0.77% | 5.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,826 | ₩68,260 | ₩66,826 | ₩68,097 | +1.90% | 8.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,544 | ₩66,906 | ₩66,249 | ₩66,906 | +0.54% | 10만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,134 | ₩67,335 | ₩66,504 | ₩66,504 | -0.94% | 15.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,818 | ₩67,818 | ₩66,718 | ₩66,718 | -1.62% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,073 | ₩68,234 | ₩67,389 | ₩67,402 | -0.99% | 8.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,354 | ₩68,475 | ₩68,140 | ₩68,140 | -0.31% | 6.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,347 | ₩69,400 | ₩68,459 | ₩68,462 | -1.28% | 6.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,958 | ₩69,749 | ₩68,958 | ₩69,333 | +0.54% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,730 | ₩69,119 | ₩68,730 | ₩68,958 | +0.33% | 6.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,515 | ₩68,731 | ₩68,515 | ₩68,731 | +0.32% | 7.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,985 | ₩69,199 | ₩68,488 | ₩68,542 | -0.64% | 8.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,395 | ₩69,011 | ₩68,247 | ₩68,918 | +0.76% | 10.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,791 | ₩68,488 | ₩67,791 | ₩68,381 | +0.87% | 8.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,831 | ₩68,032 | ₩67,590 | ₩67,986 | +0.23% | 12.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,872 | ₩67,965 | ₩67,323 | ₩67,597 | -0.41% | 13.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,979 | ₩67,992 | ₩67,547 | ₩67,835 | -0.21% | 7.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,898 | ₩67,952 | ₩67,590 | ₩67,818 | -0.12% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,724 | ₩67,939 | ₩67,617 | ₩67,685 | -0.06% | 14.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,563 | ₩67,952 | ₩67,556 | ₩67,764 | +0.30% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,389 | ₩67,858 | ₩67,389 | ₩67,751 | +0.54% | 2.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,701 | ₩67,711 | ₩67,241 | ₩67,515 | -0.28% | 6.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,711 | ₩67,939 | ₩67,530 | ₩67,676 | -0.05% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,399 | ₩67,530 | ₩67,080 | ₩67,530 | +0.19% | 3.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,100 | ₩68,193 | ₩67,255 | ₩67,349 | -1.10% | 2.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,737 | ₩68,140 | ₩67,737 | ₩68,032 | +0.44% | 1.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,751 | ₩68,126 | ₩67,617 | ₩67,713 | -0.06% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,046 | ₩68,046 | ₩67,564 | ₩67,564 | -0.71% | 7천 |
|---|