시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2027 Corporate Bond ETF 과거 주가
Invesco BulletShares 2027 Corporate Bond ETF · BSCR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2027 Corporate Bond ETF · BSCR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,225 | ₩26,272 | ₩26,219 | ₩26,272 | +0.18% | 420.5만 |
| 2026.09.28–2026.10.02 | ₩26,205 | ₩26,245 | ₩26,192 | ₩26,225 | +0.08% | 602.2만 |
| 2026.09.21–2026.09.25 | ₩26,232 | ₩26,232 | ₩26,205 | ₩26,212 | -0.08% | 409.6만 |
| 2026.09.14–2026.09.18 | ₩26,299 | ₩26,312 | ₩26,299 | ₩26,306 | +0.03% | 315.7만 |
| 2026.09.08–2026.09.11 | ₩26,326 | ₩26,326 | ₩26,299 | ₩26,299 | -0.10% | 291.4만 |
| 2026.08.31–2026.09.04 | ₩26,306 | ₩26,326 | ₩26,286 | ₩26,319 | +0.05% | 311.2만 |
| 2026.08.24–2026.08.28 | ₩26,286 | ₩26,312 | ₩26,286 | ₩26,306 | +0.08% | 263만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,379 |
| ₩26,353 |
| ₩26,379 |
| +0.10% |
| 254.6만 |
| 2026.08.10–2026.08.14 | ₩26,339 | ₩26,366 | ₩26,326 | ₩26,359 | +0.08% | 391.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,286 | ₩26,339 | ₩26,286 | ₩26,332 | +0.18% | 275.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,272 | ₩26,299 | ₩26,259 | ₩26,292 | +0.08% | 326.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,259 | ₩26,272 | ₩26,245 | ₩26,252 | -0.03% | 256.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,326 | ₩26,366 | ₩26,326 | ₩26,359 | +0.13% | 243.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,339 | ₩26,353 | ₩26,312 | ₩26,339 | 0.00% | 251.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,312 | ₩26,326 | ₩26,286 | ₩26,319 | +0.03% | 235.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,272 | ₩26,312 | ₩26,265 | ₩26,306 | +0.13% | 275만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,366 | ₩26,393 | ₩26,353 | ₩26,373 | +0.03% | 296.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,339 | ₩26,379 | ₩26,326 | ₩26,359 | +0.08% | 279.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,326 | ₩26,353 | ₩26,326 | ₩26,326 | 0.00% | 302.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,312 | ₩26,353 | ₩26,299 | ₩26,346 | +0.13% | 252.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,272 | ₩26,312 | ₩26,265 | ₩26,306 | +0.13% | 424.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,393 | ₩26,393 | ₩26,353 | ₩26,373 | -0.08% | 315.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,353 | ₩26,379 | ₩26,339 | ₩26,366 | +0.05% | 301.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,353 | ₩26,353 | ₩26,312 | ₩26,353 | 0.00% | 369.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,339 | ₩26,353 | ₩26,312 | ₩26,326 | -0.05% | 307.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,379 | ₩26,433 | ₩26,379 | ₩26,426 | +0.18% | 658.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,353 | ₩26,393 | ₩26,339 | ₩26,386 | +0.13% | 422.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,286 | ₩26,353 | ₩26,286 | ₩26,346 | +0.23% | 208.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,259 | ₩26,299 | ₩26,245 | ₩26,265 | +0.03% | 377만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,366 | ₩26,406 | ₩26,339 | ₩26,353 | -0.05% | 320.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,420 | ₩26,446 | ₩26,353 | ₩26,359 | -0.23% | 767.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,473 | ₩26,473 | ₩26,420 | ₩26,446 | -0.10% | 322.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,420 | ₩26,473 | ₩26,420 | ₩26,460 | +0.15% | 322.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,540 | ₩26,540 | ₩26,514 | ₩26,527 | -0.05% | 338.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,500 | ₩26,540 | ₩26,487 | ₩26,534 | +0.13% | 370.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,473 | ₩26,514 | ₩26,460 | ₩26,493 | +0.08% | 435.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,433 | ₩26,473 | ₩26,420 | ₩26,473 | +0.15% | 501.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,393 | ₩26,433 | ₩26,393 | ₩26,420 | +0.10% | 456.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩26,487 | ₩26,500 | ₩26,473 | ₩26,500 | +0.05% | 423만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,487 | ₩26,500 | ₩26,473 | ₩26,473 | -0.05% | 679.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,460 | ₩26,487 | ₩26,446 | ₩26,480 | +0.08% | 452.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,433 | ₩26,460 | ₩26,406 | ₩26,446 | +0.05% | 445.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,500 | ₩26,527 | ₩26,487 | ₩26,514 | +0.05% | 555.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,460 | ₩26,500 | ₩26,433 | ₩26,473 | +0.05% | 427.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,433 | ₩26,473 | ₩26,433 | ₩26,446 | +0.05% | 649.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,433 | ₩26,460 | ₩26,420 | ₩26,433 | 0.00% | 237.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,460 | ₩26,514 | ₩26,446 | ₩26,514 | +0.20% | 437.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,473 | ₩26,514 | ₩26,446 | ₩26,467 | -0.03% | 302.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,446 | ₩26,473 | ₩26,420 | ₩26,460 | +0.05% | 431.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,473 | ₩26,473 | ₩26,406 | ₩26,420 | -0.20% | 315.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,460 | ₩26,487 | ₩26,433 | ₩26,460 | 0.00% | 330.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,514 | ₩26,554 | ₩26,473 | ₩26,527 | +0.05% | 393.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,473 | ₩26,487 | ₩26,473 | ₩26,473 | 0.00% | 85.3만 |
|---|