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 | ₩25,480 | ₩25,507 | ₩25,440 | ₩25,494 | +0.05% | 4.3만 |
| 2026.10.08 | ₩25,427 | ₩25,547 | ₩25,400 | ₩25,534 | +0.42% | 5.7만 |
| 2026.10.07 | ₩25,252 | ₩25,480 | ₩25,239 | ₩25,427 | +0.69% | 22.2만 |
| 2026.10.06 | ₩25,413 | ₩25,480 | ₩25,400 | ₩25,440 | +0.11% | 3.7만 |
| 2026.10.05 | ₩25,333 | ₩25,360 | ₩25,266 | ₩25,360 | +0.11% | 20만 |
| 2026.10.02 | ₩25,480 | ₩25,521 | ₩25,333 | ₩25,360 | -0.47% | 9.7만 |
| 2026.10.01 | ₩25,306 | ₩25,440 | ₩25,226 | ₩25,413 | +0.42% | 5.4만 |
| 2026.09.30 | ₩25,400 | ₩25,413 | ₩25,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,346 |
| -0.21% |
| 2.6만 |
| 2026.09.29 | ₩25,373 | ₩25,386 | ₩25,293 | ₩25,373 | 0.00% | 2.1만 |
|---|
| 2026.09.28 | ₩25,413 | ₩25,413 | ₩25,319 | ₩25,400 | -0.05% | 3.4만 |
|---|
| 2026.09.25 | ₩25,534 | ₩25,574 | ₩25,440 | ₩25,561 | +0.11% | 6.5만 |
|---|
| 2026.09.24 | ₩25,708 | ₩25,708 | ₩25,521 | ₩25,521 | -0.73% | 6.4만 |
|---|
| 2026.09.23 | ₩25,923 | ₩25,923 | ₩25,655 | ₩25,695 | -0.88% | 1.6만 |
|---|
| 2026.09.22 | ₩26,017 | ₩26,030 | ₩25,963 | ₩26,003 | -0.05% | 5.9만 |
|---|
| 2026.09.21 | ₩25,990 | ₩26,003 | ₩25,950 | ₩26,003 | +0.05% | 8.7천 |
|---|
| 2026.09.18 | ₩26,003 | ₩26,030 | ₩25,990 | ₩26,017 | +0.05% | 2.1만 |
|---|
| 2026.09.17 | ₩26,124 | ₩26,151 | ₩26,097 | ₩26,137 | +0.05% | 3.2만 |
|---|
| 2026.09.16 | ₩26,044 | ₩26,151 | ₩25,977 | ₩25,990 | -0.21% | 4.2만 |
|---|
| 2026.09.15 | ₩25,990 | ₩25,990 | ₩25,923 | ₩25,963 | -0.10% | 25.7만 |
|---|
| 2026.09.14 | ₩25,950 | ₩26,044 | ₩25,909 | ₩25,950 | 0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩26,097 | ₩26,097 | ₩25,963 | ₩25,977 | -0.46% | 6.5만 |
|---|
| 2026.09.10 | ₩26,151 | ₩26,164 | ₩25,990 | ₩26,003 | -0.56% | 3.8만 |
|---|
| 2026.09.09 | ₩26,298 | ₩26,298 | ₩26,205 | ₩26,245 | -0.20% | 3.2만 |
|---|
| 2026.09.08 | ₩26,312 | ₩26,325 | ₩26,285 | ₩26,312 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩26,365 | ₩26,365 | ₩26,339 | ₩26,339 | -0.10% | 2.4만 |
|---|
| 2026.09.03 | ₩26,379 | ₩26,379 | ₩26,325 | ₩26,365 | -0.05% | 2.2만 |
|---|
| 2026.09.02 | ₩26,272 | ₩26,272 | ₩26,231 | ₩26,272 | 0.00% | 1.7만 |
|---|
| 2026.09.01 | ₩26,298 | ₩26,298 | ₩26,231 | ₩26,231 | -0.25% | 1.2만 |
|---|
| 2026.08.31 | ₩26,352 | ₩26,379 | ₩26,352 | ₩26,365 | +0.05% | 1.6만 |
|---|
| 2026.08.28 | ₩26,540 | ₩26,540 | ₩26,406 | ₩26,419 | -0.45% | 7.2천 |
|---|
| 2026.08.27 | ₩26,540 | ₩26,540 | ₩26,500 | ₩26,513 | -0.10% | 1.6만 |
|---|
| 2026.08.26 | ₩26,500 | ₩26,513 | ₩26,473 | ₩26,513 | +0.05% | 3.8천 |
|---|
| 2026.08.25 | ₩26,500 | ₩26,553 | ₩26,459 | ₩26,553 | +0.20% | 7.3만 |
|---|
| 2026.08.24 | ₩26,392 | ₩26,392 | ₩26,365 | ₩26,379 | -0.05% | 5.6만 |
|---|
| 2026.08.21 | ₩26,486 | ₩26,486 | ₩26,432 | ₩26,446 | -0.15% | 1.3만 |
|---|
| 2026.08.20 | ₩26,486 | ₩26,500 | ₩26,473 | ₩26,473 | -0.05% | 6.6천 |
|---|
| 2026.08.19 | ₩26,607 | ₩26,620 | ₩26,567 | ₩26,607 | 0.00% | 2.7만 |
|---|
| 2026.08.18 | ₩26,365 | ₩26,459 | ₩26,365 | ₩26,459 | +0.36% | 3.3천 |
|---|
| 2026.08.17 | ₩26,500 | ₩26,500 | ₩26,419 | ₩26,432 | -0.25% | 2.1만 |
|---|
| 2026.08.14 | ₩26,607 | ₩26,607 | ₩26,526 | ₩26,540 | -0.25% | 17.5만 |
|---|
| 2026.08.13 | ₩26,647 | ₩26,660 | ₩26,620 | ₩26,620 | -0.10% | 5.5천 |
|---|
| 2026.08.12 | ₩26,553 | ₩26,553 | ₩26,513 | ₩26,513 | -0.15% | 1.6만 |
|---|
| 2026.08.11 | ₩26,526 | ₩26,553 | ₩26,486 | ₩26,486 | -0.15% | 5.3천 |
|---|
| 2026.08.10 | ₩26,540 | ₩26,540 | ₩26,473 | ₩26,473 | -0.25% | 3.2만 |
|---|
| 2026.08.07 | ₩26,660 | ₩26,660 | ₩26,593 | ₩26,620 | -0.15% | 2.1만 |
|---|
| 2026.08.06 | ₩26,593 | ₩26,620 | ₩26,540 | ₩26,567 | -0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩26,674 | ₩26,701 | ₩26,660 | ₩26,674 | 0.00% | 1.7만 |
|---|
| 2026.08.04 | ₩26,634 | ₩26,687 | ₩26,634 | ₩26,674 | +0.15% | 4.5천 |
|---|
| 2026.08.03 | ₩26,486 | ₩26,526 | ₩26,486 | ₩26,526 | +0.15% | 6.3천 |
|---|
| 2026.07.31 | ₩26,406 | ₩26,432 | ₩26,392 | ₩26,419 | +0.05% | 2.1만 |
|---|
| 2026.07.30 | ₩26,486 | ₩26,513 | ₩26,486 | ₩26,486 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩26,500 | ₩26,526 | ₩26,432 | ₩26,459 | -0.15% | 1.5만 |
|---|
| 2026.07.28 | ₩26,567 | ₩26,580 | ₩26,540 | ₩26,553 | -0.05% | 8천 |
|---|
| 2026.07.27 | ₩26,459 | ₩26,473 | ₩26,446 | ₩26,473 | +0.05% | 4.5천 |
|---|
| 2026.07.24 | ₩26,432 | ₩26,446 | ₩26,406 | ₩26,406 | -0.10% | 4.6천 |
|---|
| 2026.07.23 | ₩26,365 | ₩26,419 | ₩26,365 | ₩26,392 | +0.10% | 1.1만 |
|---|
| 2026.07.22 | ₩26,513 | ₩26,540 | ₩26,513 | ₩26,526 | +0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩26,553 | ₩26,593 | ₩26,553 | ₩26,580 | +0.10% | 1.6만 |
|---|
| 2026.07.20 | ₩26,701 | ₩26,701 | ₩26,634 | ₩26,647 | -0.20% | 1만 |
|---|
| 2026.07.17 | ₩26,915 | ₩26,929 | ₩26,915 | ₩26,915 | 0.00% | 3.7만 |
|---|
| 2026.07.16 | ₩26,875 | ₩26,888 | ₩26,862 | ₩26,875 | 0.00% | 8.2천 |
|---|
| 2026.07.15 | ₩26,875 | ₩26,929 | ₩26,875 | ₩26,902 | +0.10% | 1.2만 |
|---|
| 2026.07.14 | ₩26,808 | ₩26,835 | ₩26,808 | ₩26,808 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩26,848 | ₩26,848 | ₩26,741 | ₩26,741 | -0.40% | 5.4천 |
|---|
| 2026.07.10 | ₩26,875 | ₩26,875 | ₩26,862 | ₩26,862 | -0.05% | 1.7천 |
|---|
| 2026.07.09 | ₩26,915 | ₩26,942 | ₩26,915 | ₩26,915 | 0.00% | 2.7천 |
|---|
| 2026.07.08 | ₩26,902 | ₩26,902 | ₩26,862 | ₩26,888 | -0.05% | 2.8천 |
|---|
| 2026.07.07 | ₩27,036 | ₩27,049 | ₩26,929 | ₩26,929 | -0.40% | 1.6만 |
|---|
| 2026.07.06 | ₩27,103 | ₩27,157 | ₩27,076 | ₩27,130 | +0.10% | 7.3천 |
|---|
| 2026.07.02 | ₩27,103 | ₩27,143 | ₩27,063 | ₩27,143 | +0.15% | 1.2만 |
|---|
| 2026.07.01 | ₩27,063 | ₩27,116 | ₩27,049 | ₩27,063 | 0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩27,210 | ₩27,224 | ₩27,143 | ₩27,143 | -0.25% | 2.2만 |
|---|
| 2026.06.29 | ₩27,251 | ₩27,264 | ₩27,237 | ₩27,251 | 0.00% | 1.8만 |
|---|
| 2026.06.26 | ₩27,170 | ₩27,237 | ₩27,170 | ₩27,210 | +0.15% | 4천 |
|---|
| 2026.06.25 | ₩27,224 | ₩27,224 | ₩27,183 | ₩27,197 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩27,157 | ₩27,183 | ₩27,157 | ₩27,170 | +0.05% | 7.9천 |
|---|
| 2026.06.23 | ₩27,049 | ₩27,076 | ₩27,036 | ₩27,036 | -0.05% | 1.3만 |
|---|
| 2026.06.22 | ₩26,996 | ₩26,996 | ₩26,969 | ₩26,996 | 0.00% | 2.5천 |
|---|
| 2026.06.18 | ₩27,090 | ₩27,116 | ₩27,076 | ₩27,076 | -0.05% | 5.3천 |
|---|
| 2026.06.17 | ₩27,076 | ₩27,130 | ₩27,009 | ₩27,009 | -0.25% | 3.2만 |
|---|
| 2026.06.16 | ₩27,103 | ₩27,237 | ₩27,103 | ₩27,143 | +0.15% | 2.3만 |
|---|
| 2026.06.15 | ₩27,143 | ₩27,237 | ₩27,103 | ₩27,103 | -0.15% | 1.9만 |
|---|
| 2026.06.12 | ₩27,023 | ₩27,063 | ₩27,023 | ₩27,063 | +0.15% | 3.9천 |
|---|
| 2026.06.11 | ₩26,929 | ₩27,090 | ₩26,929 | ₩27,090 | +0.60% | 3.8천 |
|---|
| 2026.06.10 | ₩26,875 | ₩26,875 | ₩26,862 | ₩26,862 | -0.05% | 100 |
|---|