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 | ₩25,443 | ₩25,469 | ₩25,402 | ₩25,456 | +0.05% | 4.3만 |
| 2026.10.08 | ₩25,389 | ₩25,509 | ₩25,362 | ₩25,496 | +0.42% | 5.7만 |
| 2026.10.07 | ₩25,215 | ₩25,443 | ₩25,201 | ₩25,389 | +0.69% | 22.2만 |
| 2026.10.06 | ₩25,376 | ₩25,443 | ₩25,362 | ₩25,402 | +0.11% | 3.7만 |
| 2026.10.05 | ₩25,295 | ₩25,322 | ₩25,228 | ₩25,322 | +0.11% | 20만 |
| 2026.10.02 | ₩25,443 | ₩25,483 | ₩25,295 | ₩25,322 | -0.47% | 9.7만 |
| 2026.10.01 | ₩25,268 | ₩25,402 | ₩25,188 | ₩25,376 | +0.42% | 5.4만 |
| 2026.09.30 | ₩25,362 | ₩25,376 | ₩25,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,309 |
| -0.21% |
| 2.6만 |
| 2026.09.29 | ₩25,335 | ₩25,349 | ₩25,255 | ₩25,335 | 0.00% | 2.1만 |
|---|
| 2026.09.28 | ₩25,376 | ₩25,376 | ₩25,282 | ₩25,362 | -0.05% | 3.4만 |
|---|
| 2026.09.25 | ₩25,496 | ₩25,536 | ₩25,402 | ₩25,523 | +0.11% | 6.5만 |
|---|
| 2026.09.24 | ₩25,670 | ₩25,670 | ₩25,483 | ₩25,483 | -0.73% | 6.4만 |
|---|
| 2026.09.23 | ₩25,884 | ₩25,884 | ₩25,617 | ₩25,657 | -0.88% | 1.6만 |
|---|
| 2026.09.22 | ₩25,978 | ₩25,992 | ₩25,925 | ₩25,965 | -0.05% | 5.9만 |
|---|
| 2026.09.21 | ₩25,951 | ₩25,965 | ₩25,911 | ₩25,965 | +0.05% | 8.7천 |
|---|
| 2026.09.18 | ₩25,965 | ₩25,992 | ₩25,951 | ₩25,978 | +0.05% | 2.1만 |
|---|
| 2026.09.17 | ₩26,085 | ₩26,112 | ₩26,058 | ₩26,099 | +0.05% | 3.2만 |
|---|
| 2026.09.16 | ₩26,005 | ₩26,112 | ₩25,938 | ₩25,951 | -0.21% | 4.2만 |
|---|
| 2026.09.15 | ₩25,951 | ₩25,951 | ₩25,884 | ₩25,925 | -0.10% | 25.7만 |
|---|
| 2026.09.14 | ₩25,911 | ₩26,005 | ₩25,871 | ₩25,911 | 0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩26,058 | ₩26,058 | ₩25,925 | ₩25,938 | -0.46% | 6.5만 |
|---|
| 2026.09.10 | ₩26,112 | ₩26,125 | ₩25,951 | ₩25,965 | -0.56% | 3.8만 |
|---|
| 2026.09.09 | ₩26,259 | ₩26,259 | ₩26,166 | ₩26,206 | -0.20% | 3.2만 |
|---|
| 2026.09.08 | ₩26,273 | ₩26,286 | ₩26,246 | ₩26,273 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩26,326 | ₩26,326 | ₩26,300 | ₩26,300 | -0.10% | 2.4만 |
|---|
| 2026.09.03 | ₩26,340 | ₩26,340 | ₩26,286 | ₩26,326 | -0.05% | 2.2만 |
|---|
| 2026.09.02 | ₩26,233 | ₩26,233 | ₩26,192 | ₩26,233 | 0.00% | 1.7만 |
|---|
| 2026.09.01 | ₩26,259 | ₩26,259 | ₩26,192 | ₩26,192 | -0.25% | 1.2만 |
|---|
| 2026.08.31 | ₩26,313 | ₩26,340 | ₩26,313 | ₩26,326 | +0.05% | 1.6만 |
|---|
| 2026.08.28 | ₩26,500 | ₩26,500 | ₩26,366 | ₩26,380 | -0.45% | 7.2천 |
|---|
| 2026.08.27 | ₩26,500 | ₩26,500 | ₩26,460 | ₩26,474 | -0.10% | 1.6만 |
|---|
| 2026.08.26 | ₩26,460 | ₩26,474 | ₩26,433 | ₩26,474 | +0.05% | 3.8천 |
|---|
| 2026.08.25 | ₩26,460 | ₩26,514 | ₩26,420 | ₩26,514 | +0.20% | 7.3만 |
|---|
| 2026.08.24 | ₩26,353 | ₩26,353 | ₩26,326 | ₩26,340 | -0.05% | 5.6만 |
|---|
| 2026.08.21 | ₩26,447 | ₩26,447 | ₩26,393 | ₩26,407 | -0.15% | 1.3만 |
|---|
| 2026.08.20 | ₩26,447 | ₩26,460 | ₩26,433 | ₩26,433 | -0.05% | 6.6천 |
|---|
| 2026.08.19 | ₩26,567 | ₩26,581 | ₩26,527 | ₩26,567 | 0.00% | 2.7만 |
|---|
| 2026.08.18 | ₩26,326 | ₩26,420 | ₩26,326 | ₩26,420 | +0.36% | 3.3천 |
|---|
| 2026.08.17 | ₩26,460 | ₩26,460 | ₩26,380 | ₩26,393 | -0.25% | 2.1만 |
|---|
| 2026.08.14 | ₩26,567 | ₩26,567 | ₩26,487 | ₩26,500 | -0.25% | 17.5만 |
|---|
| 2026.08.13 | ₩26,608 | ₩26,621 | ₩26,581 | ₩26,581 | -0.10% | 5.5천 |
|---|
| 2026.08.12 | ₩26,514 | ₩26,514 | ₩26,474 | ₩26,474 | -0.15% | 1.6만 |
|---|
| 2026.08.11 | ₩26,487 | ₩26,514 | ₩26,447 | ₩26,447 | -0.15% | 5.3천 |
|---|
| 2026.08.10 | ₩26,500 | ₩26,500 | ₩26,433 | ₩26,433 | -0.25% | 3.2만 |
|---|
| 2026.08.07 | ₩26,621 | ₩26,621 | ₩26,554 | ₩26,581 | -0.15% | 2.1만 |
|---|
| 2026.08.06 | ₩26,554 | ₩26,581 | ₩26,500 | ₩26,527 | -0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩26,634 | ₩26,661 | ₩26,621 | ₩26,634 | 0.00% | 1.7만 |
|---|
| 2026.08.04 | ₩26,594 | ₩26,648 | ₩26,594 | ₩26,634 | +0.15% | 4.5천 |
|---|
| 2026.08.03 | ₩26,447 | ₩26,487 | ₩26,447 | ₩26,487 | +0.15% | 6.3천 |
|---|
| 2026.07.31 | ₩26,366 | ₩26,393 | ₩26,353 | ₩26,380 | +0.05% | 2.1만 |
|---|
| 2026.07.30 | ₩26,447 | ₩26,474 | ₩26,447 | ₩26,447 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩26,460 | ₩26,487 | ₩26,393 | ₩26,420 | -0.15% | 1.5만 |
|---|
| 2026.07.28 | ₩26,527 | ₩26,541 | ₩26,500 | ₩26,514 | -0.05% | 8천 |
|---|
| 2026.07.27 | ₩26,420 | ₩26,433 | ₩26,407 | ₩26,433 | +0.05% | 4.5천 |
|---|
| 2026.07.24 | ₩26,393 | ₩26,407 | ₩26,366 | ₩26,366 | -0.10% | 4.6천 |
|---|
| 2026.07.23 | ₩26,326 | ₩26,380 | ₩26,326 | ₩26,353 | +0.10% | 1.1만 |
|---|
| 2026.07.22 | ₩26,474 | ₩26,500 | ₩26,474 | ₩26,487 | +0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩26,514 | ₩26,554 | ₩26,514 | ₩26,541 | +0.10% | 1.6만 |
|---|
| 2026.07.20 | ₩26,661 | ₩26,661 | ₩26,594 | ₩26,608 | -0.20% | 1만 |
|---|
| 2026.07.17 | ₩26,875 | ₩26,889 | ₩26,875 | ₩26,875 | 0.00% | 3.7만 |
|---|
| 2026.07.16 | ₩26,835 | ₩26,849 | ₩26,822 | ₩26,835 | 0.00% | 8.2천 |
|---|
| 2026.07.15 | ₩26,835 | ₩26,889 | ₩26,835 | ₩26,862 | +0.10% | 1.2만 |
|---|
| 2026.07.14 | ₩26,768 | ₩26,795 | ₩26,768 | ₩26,768 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩26,808 | ₩26,808 | ₩26,701 | ₩26,701 | -0.40% | 5.4천 |
|---|
| 2026.07.10 | ₩26,835 | ₩26,835 | ₩26,822 | ₩26,822 | -0.05% | 1.7천 |
|---|
| 2026.07.09 | ₩26,875 | ₩26,902 | ₩26,875 | ₩26,875 | 0.00% | 2.7천 |
|---|
| 2026.07.08 | ₩26,862 | ₩26,862 | ₩26,822 | ₩26,849 | -0.05% | 2.8천 |
|---|
| 2026.07.07 | ₩26,996 | ₩27,009 | ₩26,889 | ₩26,889 | -0.40% | 1.6만 |
|---|
| 2026.07.06 | ₩27,063 | ₩27,116 | ₩27,036 | ₩27,090 | +0.10% | 7.3천 |
|---|
| 2026.07.02 | ₩27,063 | ₩27,103 | ₩27,023 | ₩27,103 | +0.15% | 1.2만 |
|---|
| 2026.07.01 | ₩27,023 | ₩27,076 | ₩27,009 | ₩27,023 | 0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩27,170 | ₩27,183 | ₩27,103 | ₩27,103 | -0.25% | 2.2만 |
|---|
| 2026.06.29 | ₩27,210 | ₩27,223 | ₩27,197 | ₩27,210 | 0.00% | 1.8만 |
|---|
| 2026.06.26 | ₩27,130 | ₩27,197 | ₩27,130 | ₩27,170 | +0.15% | 4천 |
|---|
| 2026.06.25 | ₩27,183 | ₩27,183 | ₩27,143 | ₩27,157 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩27,116 | ₩27,143 | ₩27,116 | ₩27,130 | +0.05% | 7.9천 |
|---|
| 2026.06.23 | ₩27,009 | ₩27,036 | ₩26,996 | ₩26,996 | -0.05% | 1.3만 |
|---|
| 2026.06.22 | ₩26,956 | ₩26,956 | ₩26,929 | ₩26,956 | 0.00% | 2.5천 |
|---|
| 2026.06.18 | ₩27,049 | ₩27,076 | ₩27,036 | ₩27,036 | -0.05% | 5.3천 |
|---|
| 2026.06.17 | ₩27,036 | ₩27,090 | ₩26,969 | ₩26,969 | -0.25% | 3.2만 |
|---|
| 2026.06.16 | ₩27,063 | ₩27,197 | ₩27,063 | ₩27,103 | +0.15% | 2.3만 |
|---|
| 2026.06.15 | ₩27,103 | ₩27,197 | ₩27,063 | ₩27,063 | -0.15% | 1.9만 |
|---|
| 2026.06.12 | ₩26,982 | ₩27,023 | ₩26,982 | ₩27,023 | +0.15% | 3.9천 |
|---|
| 2026.06.11 | ₩26,889 | ₩27,049 | ₩26,889 | ₩27,049 | +0.60% | 3.8천 |
|---|
| 2026.06.10 | ₩26,835 | ₩26,835 | ₩26,822 | ₩26,822 | -0.05% | 100 |
|---|