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 | ₩25,482 | ₩25,508 | ₩25,441 | ₩25,495 | +0.05% | 4.3만 |
| 2026.10.08 | ₩25,428 | ₩25,549 | ₩25,401 | ₩25,535 | +0.42% | 5.7만 |
| 2026.10.07 | ₩25,254 | ₩25,482 | ₩25,240 | ₩25,428 | +0.69% | 22.2만 |
| 2026.10.06 | ₩25,415 | ₩25,482 | ₩25,401 | ₩25,441 | +0.11% | 3.7만 |
| 2026.10.05 | ₩25,334 | ₩25,361 | ₩25,267 | ₩25,361 | +0.11% | 20만 |
| 2026.10.02 | ₩25,482 | ₩25,522 | ₩25,334 | ₩25,361 | -0.47% | 9.7만 |
| 2026.10.01 | ₩25,307 | ₩25,441 | ₩25,227 | ₩25,415 | +0.42% | 5.4만 |
| 2026.09.30 | ₩25,401 | ₩25,415 | ₩25,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,348 |
| -0.21% |
| 2.6만 |
| 2026.09.29 | ₩25,374 | ₩25,388 | ₩25,294 | ₩25,374 | 0.00% | 2.1만 |
|---|
| 2026.09.28 | ₩25,415 | ₩25,415 | ₩25,321 | ₩25,401 | -0.05% | 3.4만 |
|---|
| 2026.09.25 | ₩25,535 | ₩25,576 | ₩25,441 | ₩25,562 | +0.11% | 6.5만 |
|---|
| 2026.09.24 | ₩25,710 | ₩25,710 | ₩25,522 | ₩25,522 | -0.73% | 6.4만 |
|---|
| 2026.09.23 | ₩25,924 | ₩25,924 | ₩25,656 | ₩25,696 | -0.88% | 1.6만 |
|---|
| 2026.09.22 | ₩26,018 | ₩26,032 | ₩25,964 | ₩26,005 | -0.05% | 5.9만 |
|---|
| 2026.09.21 | ₩25,991 | ₩26,005 | ₩25,951 | ₩26,005 | +0.05% | 8.7천 |
|---|
| 2026.09.18 | ₩26,005 | ₩26,032 | ₩25,991 | ₩26,018 | +0.05% | 2.1만 |
|---|
| 2026.09.17 | ₩26,125 | ₩26,152 | ₩26,099 | ₩26,139 | +0.05% | 3.2만 |
|---|
| 2026.09.16 | ₩26,045 | ₩26,152 | ₩25,978 | ₩25,991 | -0.21% | 4.2만 |
|---|
| 2026.09.15 | ₩25,991 | ₩25,991 | ₩25,924 | ₩25,964 | -0.10% | 25.7만 |
|---|
| 2026.09.14 | ₩25,951 | ₩26,045 | ₩25,911 | ₩25,951 | 0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩26,099 | ₩26,099 | ₩25,964 | ₩25,978 | -0.46% | 6.5만 |
|---|
| 2026.09.10 | ₩26,152 | ₩26,166 | ₩25,991 | ₩26,005 | -0.56% | 3.8만 |
|---|
| 2026.09.09 | ₩26,300 | ₩26,300 | ₩26,206 | ₩26,246 | -0.20% | 3.2만 |
|---|
| 2026.09.08 | ₩26,313 | ₩26,327 | ₩26,286 | ₩26,313 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩26,367 | ₩26,367 | ₩26,340 | ₩26,340 | -0.10% | 2.4만 |
|---|
| 2026.09.03 | ₩26,380 | ₩26,380 | ₩26,327 | ₩26,367 | -0.05% | 2.2만 |
|---|
| 2026.09.02 | ₩26,273 | ₩26,273 | ₩26,233 | ₩26,273 | 0.00% | 1.7만 |
|---|
| 2026.09.01 | ₩26,300 | ₩26,300 | ₩26,233 | ₩26,233 | -0.25% | 1.2만 |
|---|
| 2026.08.31 | ₩26,353 | ₩26,380 | ₩26,353 | ₩26,367 | +0.05% | 1.6만 |
|---|
| 2026.08.28 | ₩26,541 | ₩26,541 | ₩26,407 | ₩26,420 | -0.45% | 7.2천 |
|---|
| 2026.08.27 | ₩26,541 | ₩26,541 | ₩26,501 | ₩26,514 | -0.10% | 1.6만 |
|---|
| 2026.08.26 | ₩26,501 | ₩26,514 | ₩26,474 | ₩26,514 | +0.05% | 3.8천 |
|---|
| 2026.08.25 | ₩26,501 | ₩26,555 | ₩26,461 | ₩26,555 | +0.20% | 7.3만 |
|---|
| 2026.08.24 | ₩26,394 | ₩26,394 | ₩26,367 | ₩26,380 | -0.05% | 5.6만 |
|---|
| 2026.08.21 | ₩26,488 | ₩26,488 | ₩26,434 | ₩26,447 | -0.15% | 1.3만 |
|---|
| 2026.08.20 | ₩26,488 | ₩26,501 | ₩26,474 | ₩26,474 | -0.05% | 6.6천 |
|---|
| 2026.08.19 | ₩26,608 | ₩26,622 | ₩26,568 | ₩26,608 | 0.00% | 2.7만 |
|---|
| 2026.08.18 | ₩26,367 | ₩26,461 | ₩26,367 | ₩26,461 | +0.36% | 3.3천 |
|---|
| 2026.08.17 | ₩26,501 | ₩26,501 | ₩26,420 | ₩26,434 | -0.25% | 2.1만 |
|---|
| 2026.08.14 | ₩26,608 | ₩26,608 | ₩26,528 | ₩26,541 | -0.25% | 17.5만 |
|---|
| 2026.08.13 | ₩26,648 | ₩26,662 | ₩26,622 | ₩26,622 | -0.10% | 5.5천 |
|---|
| 2026.08.12 | ₩26,555 | ₩26,555 | ₩26,514 | ₩26,514 | -0.15% | 1.6만 |
|---|
| 2026.08.11 | ₩26,528 | ₩26,555 | ₩26,488 | ₩26,488 | -0.15% | 5.3천 |
|---|
| 2026.08.10 | ₩26,541 | ₩26,541 | ₩26,474 | ₩26,474 | -0.25% | 3.2만 |
|---|
| 2026.08.07 | ₩26,662 | ₩26,662 | ₩26,595 | ₩26,622 | -0.15% | 2.1만 |
|---|
| 2026.08.06 | ₩26,595 | ₩26,622 | ₩26,541 | ₩26,568 | -0.10% | 1.1만 |
|---|
| 2026.08.05 | ₩26,675 | ₩26,702 | ₩26,662 | ₩26,675 | 0.00% | 1.7만 |
|---|
| 2026.08.04 | ₩26,635 | ₩26,689 | ₩26,635 | ₩26,675 | +0.15% | 4.5천 |
|---|
| 2026.08.03 | ₩26,488 | ₩26,528 | ₩26,488 | ₩26,528 | +0.15% | 6.3천 |
|---|
| 2026.07.31 | ₩26,407 | ₩26,434 | ₩26,394 | ₩26,420 | +0.05% | 2.1만 |
|---|
| 2026.07.30 | ₩26,488 | ₩26,514 | ₩26,488 | ₩26,488 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩26,501 | ₩26,528 | ₩26,434 | ₩26,461 | -0.15% | 1.5만 |
|---|
| 2026.07.28 | ₩26,568 | ₩26,581 | ₩26,541 | ₩26,555 | -0.05% | 8천 |
|---|
| 2026.07.27 | ₩26,461 | ₩26,474 | ₩26,447 | ₩26,474 | +0.05% | 4.5천 |
|---|
| 2026.07.24 | ₩26,434 | ₩26,447 | ₩26,407 | ₩26,407 | -0.10% | 4.6천 |
|---|
| 2026.07.23 | ₩26,367 | ₩26,420 | ₩26,367 | ₩26,394 | +0.10% | 1.1만 |
|---|
| 2026.07.22 | ₩26,514 | ₩26,541 | ₩26,514 | ₩26,528 | +0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩26,555 | ₩26,595 | ₩26,555 | ₩26,581 | +0.10% | 1.6만 |
|---|
| 2026.07.20 | ₩26,702 | ₩26,702 | ₩26,635 | ₩26,648 | -0.20% | 1만 |
|---|
| 2026.07.17 | ₩26,917 | ₩26,930 | ₩26,917 | ₩26,917 | 0.00% | 3.7만 |
|---|
| 2026.07.16 | ₩26,876 | ₩26,890 | ₩26,863 | ₩26,876 | 0.00% | 8.2천 |
|---|
| 2026.07.15 | ₩26,876 | ₩26,930 | ₩26,876 | ₩26,903 | +0.10% | 1.2만 |
|---|
| 2026.07.14 | ₩26,809 | ₩26,836 | ₩26,809 | ₩26,809 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩26,850 | ₩26,850 | ₩26,742 | ₩26,742 | -0.40% | 5.4천 |
|---|
| 2026.07.10 | ₩26,876 | ₩26,876 | ₩26,863 | ₩26,863 | -0.05% | 1.7천 |
|---|
| 2026.07.09 | ₩26,917 | ₩26,944 | ₩26,917 | ₩26,917 | 0.00% | 2.7천 |
|---|
| 2026.07.08 | ₩26,903 | ₩26,903 | ₩26,863 | ₩26,890 | -0.05% | 2.8천 |
|---|
| 2026.07.07 | ₩27,037 | ₩27,051 | ₩26,930 | ₩26,930 | -0.40% | 1.6만 |
|---|
| 2026.07.06 | ₩27,104 | ₩27,158 | ₩27,078 | ₩27,131 | +0.10% | 7.3천 |
|---|
| 2026.07.02 | ₩27,104 | ₩27,145 | ₩27,064 | ₩27,145 | +0.15% | 1.2만 |
|---|
| 2026.07.01 | ₩27,064 | ₩27,118 | ₩27,051 | ₩27,064 | 0.00% | 1.3만 |
|---|
| 2026.06.30 | ₩27,212 | ₩27,225 | ₩27,145 | ₩27,145 | -0.25% | 2.2만 |
|---|
| 2026.06.29 | ₩27,252 | ₩27,265 | ₩27,239 | ₩27,252 | 0.00% | 1.8만 |
|---|
| 2026.06.26 | ₩27,171 | ₩27,239 | ₩27,171 | ₩27,212 | +0.15% | 4천 |
|---|
| 2026.06.25 | ₩27,225 | ₩27,225 | ₩27,185 | ₩27,198 | -0.10% | 1.3만 |
|---|
| 2026.06.24 | ₩27,158 | ₩27,185 | ₩27,158 | ₩27,171 | +0.05% | 7.9천 |
|---|
| 2026.06.23 | ₩27,051 | ₩27,078 | ₩27,037 | ₩27,037 | -0.05% | 1.3만 |
|---|
| 2026.06.22 | ₩26,997 | ₩26,997 | ₩26,970 | ₩26,997 | 0.00% | 2.5천 |
|---|
| 2026.06.18 | ₩27,091 | ₩27,118 | ₩27,078 | ₩27,078 | -0.05% | 5.3천 |
|---|
| 2026.06.17 | ₩27,078 | ₩27,131 | ₩27,011 | ₩27,011 | -0.25% | 3.2만 |
|---|
| 2026.06.16 | ₩27,104 | ₩27,239 | ₩27,104 | ₩27,145 | +0.15% | 2.3만 |
|---|
| 2026.06.15 | ₩27,145 | ₩27,239 | ₩27,104 | ₩27,104 | -0.15% | 1.9만 |
|---|
| 2026.06.12 | ₩27,024 | ₩27,064 | ₩27,024 | ₩27,064 | +0.15% | 3.9천 |
|---|
| 2026.06.11 | ₩26,930 | ₩27,091 | ₩26,930 | ₩27,091 | +0.60% | 3.8천 |
|---|
| 2026.06.10 | ₩26,876 | ₩26,876 | ₩26,863 | ₩26,863 | -0.05% | 100 |
|---|