시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2036 Corporate Bond ETF 과거 주가
Invesco BulletShares 2036 Corporate Bond ETF · BSCA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2036 Corporate Bond ETF · BSCA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,460 | ₩25,487 | ₩25,420 | ₩25,474 | +0.05% | 4.3만 |
| 2026.10.08 | ₩25,407 | ₩25,527 | ₩25,380 | ₩25,514 | +0.42% | 5.7만 |
| 2026.10.07 | ₩25,233 | ₩25,460 | ₩25,219 | ₩25,407 | +0.69% | 22.2만 |
| 2026.10.06 | ₩25,393 | ₩25,460 | ₩25,380 | ₩25,420 | +0.11% | 3.7만 |
| 2026.10.05 | ₩25,313 | ₩25,340 | ₩25,246 | ₩25,340 | +0.11% | 20만 |
| 2026.10.02 | ₩25,460 | ₩25,501 | ₩25,313 | ₩25,340 | -0.47% | 9.7만 |
| 2026.10.01 | ₩25,286 | ₩25,420 | ₩25,206 | ₩25,393 | +0.42% | 5.4만 |
| 2026.09.30 | ₩25,380 | ₩25,393 | ₩25,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,326 |
| -0.21% |
| 2.6만 |
| 2026.09.29 | ₩25,353 | ₩25,367 | ₩25,273 | ₩25,353 | 0.00% | 2.1만 |
|---|
| 2026.09.28 | ₩25,393 | ₩25,393 | ₩25,300 | ₩25,380 | -0.05% | 3.4만 |
|---|
| 2026.09.25 | ₩25,514 | ₩25,554 | ₩25,420 | ₩25,541 | +0.11% | 6.5만 |
|---|
| 2026.09.24 | ₩25,688 | ₩25,688 | ₩25,501 | ₩25,501 | -0.73% | 6.4만 |
|---|
| 2026.09.23 | ₩25,903 | ₩25,903 | ₩25,635 | ₩25,675 | -0.88% | 1.6만 |
|---|
| 2026.09.22 | ₩25,996 | ₩26,010 | ₩25,943 | ₩25,983 | -0.05% | 5.9만 |
|---|
| 2026.09.21 | ₩25,970 | ₩25,983 | ₩25,929 | ₩25,983 | +0.05% | 8.7천 |
|---|
| 2026.09.18 | ₩25,983 | ₩26,010 | ₩25,970 | ₩25,996 | +0.05% | 2.1만 |
|---|
| 2026.09.17 | ₩26,104 | ₩26,130 | ₩26,077 | ₩26,117 | +0.05% | 3.2만 |
|---|
| 2026.09.16 | ₩26,023 | ₩26,130 | ₩25,956 | ₩25,970 | -0.21% | 4.2만 |
|---|
| 2026.09.15 | ₩25,970 | ₩25,970 | ₩25,903 | ₩25,943 | -0.10% | 25.7만 |
|---|
| 2026.09.14 | ₩25,929 | ₩26,023 | ₩25,889 | ₩25,929 | 0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩26,077 | ₩26,077 | ₩25,943 | ₩25,956 | -0.46% | 6.5만 |
|---|
| 2026.09.10 | ₩26,130 | ₩26,144 | ₩25,970 | ₩25,983 | -0.56% | 3.8만 |
|---|
| 2026.09.09 | ₩26,278 | ₩26,278 | ₩26,184 | ₩26,224 | -0.20% | 3.2만 |
|---|
| 2026.09.08 | ₩26,291 | ₩26,305 | ₩26,264 | ₩26,291 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩26,345 | ₩26,345 | ₩26,318 | ₩26,318 | -0.10% | 2.4만 |
|---|
| 2026.09.03 | ₩26,358 | ₩26,358 | ₩26,305 | ₩26,345 | -0.05% | 2.2만 |
|---|
| 2026.09.02 | ₩26,251 | ₩26,251 | ₩26,211 | ₩26,251 | 0.00% | 1.7만 |
|---|
| 2026.09.01 | ₩26,278 | ₩26,278 | ₩26,211 | ₩26,211 | -0.25% | 1.2만 |
|---|
| 2026.08.31 | ₩26,331 | ₩26,358 | ₩26,331 | ₩26,345 | +0.05% | 1.6만 |
|---|
| 2026.08.28 | ₩26,519 | ₩26,519 | ₩26,385 | ₩26,398 | -0.45% | 7.2천 |
|---|
| 2026.08.27 | ₩26,519 | ₩26,519 | ₩26,479 | ₩26,492 | -0.10% | 1.6만 |
|---|
| 2026.08.26 | ₩26,479 | ₩26,492 | ₩26,452 | ₩26,492 | +0.05% | 3.8천 |
|---|
| 2026.08.25 | ₩26,479 | ₩26,532 | ₩26,439 | ₩26,532 | +0.20% | 7.3만 |
|---|
| 2026.08.24 | ₩26,372 | ₩26,372 | ₩26,345 | ₩26,358 | -0.05% | 5.6만 |
|---|
| 2026.08.21 | ₩26,465 | ₩26,465 | ₩26,412 | ₩26,425 | -0.15% | 1.3만 |
|---|
| 2026.08.20 | ₩26,465 | ₩26,479 | ₩26,452 | ₩26,452 | -0.05% | 6.6천 |
|---|
| 2026.08.19 | ₩26,586 | ₩26,599 | ₩26,546 | ₩26,586 | 0.00% | 2.7만 |
|---|
| 2026.08.18 | ₩26,345 | ₩26,439 | ₩26,345 | ₩26,439 | +0.36% | 3.3천 |
|---|
| 2026.08.17 | ₩26,479 | ₩26,479 | ₩26,398 | ₩26,412 | -0.25% | 2.1만 |
|---|
| 2026.08.14 | ₩26,586 | ₩26,586 | ₩26,506 | ₩26,519 | -0.25% | 17.5만 |
|---|
| 2026.08.13 | ₩26,626 | ₩26,640 | ₩26,599 | ₩26,599 | -0.10% | 5.5천 |
|---|
| 2026.08.12 | ₩26,532 | ₩26,532 | ₩26,492 | ₩26,492 | -0.15% | 1.6만 |
|---|
| 2026.08.11 | ₩26,506 | ₩26,532 | ₩26,465 | ₩26,465 | -0.15% | 5.3천 |
|---|
| 2026.08.10 | ₩26,519 | ₩26,519 | ₩26,452 | ₩26,452 | -0.25% | 3.2만 |
|---|
| 2026.08.07 | ₩26,640 | ₩26,640 | ₩26,573 | ₩26,599 | -0.15% | 2.1만 |
|---|
| 2026.08.06 | ₩26,573 | ₩26,599 | ₩26,519 | ₩26,546 | -0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩26,653 | ₩26,680 | ₩26,640 | ₩26,653 | 0.00% | 1.7만 |
|---|
| 2026.08.04 | ₩26,613 | ₩26,666 | ₩26,613 | ₩26,653 | +0.15% | 4.5천 |
|---|
| 2026.08.03 | ₩26,465 | ₩26,506 | ₩26,465 | ₩26,506 | +0.15% | 6.3천 |
|---|
| 2026.07.31 | ₩26,385 | ₩26,412 | ₩26,372 | ₩26,398 | +0.05% | 2.1만 |
|---|
| 2026.07.30 | ₩26,465 | ₩26,492 | ₩26,465 | ₩26,465 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩26,479 | ₩26,506 | ₩26,412 | ₩26,439 | -0.15% | 1.5만 |
|---|
| 2026.07.28 | ₩26,546 | ₩26,559 | ₩26,519 | ₩26,532 | -0.05% | 8천 |
|---|
| 2026.07.27 | ₩26,439 | ₩26,452 | ₩26,425 | ₩26,452 | +0.05% | 4.5천 |
|---|
| 2026.07.24 | ₩26,412 | ₩26,425 | ₩26,385 | ₩26,385 | -0.10% | 4.6천 |
|---|
| 2026.07.23 | ₩26,345 | ₩26,398 | ₩26,345 | ₩26,372 | +0.10% | 1.1만 |
|---|
| 2026.07.22 | ₩26,492 | ₩26,519 | ₩26,492 | ₩26,506 | +0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩26,532 | ₩26,573 | ₩26,532 | ₩26,559 | +0.10% | 1.6만 |
|---|
| 2026.07.20 | ₩26,680 | ₩26,680 | ₩26,613 | ₩26,626 | -0.20% | 1만 |
|---|
| 2026.07.17 | ₩26,894 | ₩26,908 | ₩26,894 | ₩26,894 | 0.00% | 3.7만 |
|---|
| 2026.07.16 | ₩26,854 | ₩26,867 | ₩26,841 | ₩26,854 | 0.00% | 8.2천 |
|---|
| 2026.07.15 | ₩26,854 | ₩26,908 | ₩26,854 | ₩26,881 | +0.10% | 1.2만 |
|---|
| 2026.07.14 | ₩26,787 | ₩26,814 | ₩26,787 | ₩26,787 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩26,827 | ₩26,827 | ₩26,720 | ₩26,720 | -0.40% | 5.4천 |
|---|
| 2026.07.10 | ₩26,854 | ₩26,854 | ₩26,841 | ₩26,841 | -0.05% | 1.7천 |
|---|
| 2026.07.09 | ₩26,894 | ₩26,921 | ₩26,894 | ₩26,894 | 0.00% | 2.7천 |
|---|
| 2026.07.08 | ₩26,881 | ₩26,881 | ₩26,841 | ₩26,867 | -0.05% | 2.8천 |
|---|
| 2026.07.07 | ₩27,015 | ₩27,028 | ₩26,908 | ₩26,908 | -0.40% | 1.6만 |
|---|
| 2026.07.06 | ₩27,082 | ₩27,135 | ₩27,055 | ₩27,109 | +0.10% | 7.3천 |
|---|
| 2026.07.02 | ₩27,082 | ₩27,122 | ₩27,042 | ₩27,122 | +0.15% | 1.2만 |
|---|
| 2026.07.01 | ₩27,042 | ₩27,095 | ₩27,028 | ₩27,042 | 0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩27,189 | ₩27,202 | ₩27,122 | ₩27,122 | -0.25% | 2.2만 |
|---|
| 2026.06.29 | ₩27,229 | ₩27,243 | ₩27,216 | ₩27,229 | 0.00% | 1.8만 |
|---|
| 2026.06.26 | ₩27,149 | ₩27,216 | ₩27,149 | ₩27,189 | +0.15% | 4천 |
|---|
| 2026.06.25 | ₩27,202 | ₩27,202 | ₩27,162 | ₩27,176 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩27,135 | ₩27,162 | ₩27,135 | ₩27,149 | +0.05% | 7.9천 |
|---|
| 2026.06.23 | ₩27,028 | ₩27,055 | ₩27,015 | ₩27,015 | -0.05% | 1.3만 |
|---|
| 2026.06.22 | ₩26,975 | ₩26,975 | ₩26,948 | ₩26,975 | 0.00% | 2.5천 |
|---|
| 2026.06.18 | ₩27,068 | ₩27,095 | ₩27,055 | ₩27,055 | -0.05% | 5.3천 |
|---|
| 2026.06.17 | ₩27,055 | ₩27,109 | ₩26,988 | ₩26,988 | -0.25% | 3.2만 |
|---|
| 2026.06.16 | ₩27,082 | ₩27,216 | ₩27,082 | ₩27,122 | +0.15% | 2.3만 |
|---|
| 2026.06.15 | ₩27,122 | ₩27,216 | ₩27,082 | ₩27,082 | -0.15% | 1.9만 |
|---|
| 2026.06.12 | ₩27,001 | ₩27,042 | ₩27,001 | ₩27,042 | +0.15% | 3.9천 |
|---|
| 2026.06.11 | ₩26,908 | ₩27,068 | ₩26,908 | ₩27,068 | +0.60% | 3.8천 |
|---|
| 2026.06.10 | ₩26,854 | ₩26,854 | ₩26,841 | ₩26,841 | -0.05% | 100 |
|---|