시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2032 Corporate Bond ETF 과거 주가
Invesco BulletShares 2032 Corporate Bond ETF · BSCW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2032 Corporate Bond ETF · BSCW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,264 | ₩26,425 | ₩26,224 | ₩26,392 | +0.48% | 208만 |
| 2026.09.28–2026.10.02 | ₩26,251 | ₩26,412 | ₩26,197 | ₩26,244 | -0.03% | 269.6만 |
| 2026.09.21–2026.09.25 | ₩26,653 | ₩26,680 | ₩26,298 | ₩26,388 | -1.00% | 427만 |
| 2026.09.14–2026.09.18 | ₩26,626 | ₩27,024 | ₩26,626 | ₩26,685 | +0.22% | 137.9만 |
| 2026.09.08–2026.09.11 | ₩27,015 | ₩27,015 | ₩26,666 | ₩26,686 | -1.22% | 171.8만 |
| 2026.08.31–2026.09.04 | ₩27,042 | ₩27,042 | ₩26,908 | ₩26,961 | -0.30% | 203.5만 |
| 2026.08.24–2026.08.28 | ₩27,082 | ₩27,202 | ₩27,028 | ₩27,035 | -0.17% | 189.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,318 |
| ₩27,162 |
| ₩27,182 |
| -0.27% |
| 182.9만 |
| 2026.08.10–2026.08.14 | ₩27,243 | ₩27,363 | ₩27,176 | ₩27,256 | +0.05% | 135.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,162 | ₩27,310 | ₩27,156 | ₩27,263 | +0.37% | 196.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,122 | ₩27,202 | ₩27,068 | ₩27,109 | -0.05% | 145.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,310 | ₩27,310 | ₩27,015 | ₩27,062 | -0.91% | 219.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,350 | ₩27,470 | ₩27,243 | ₩27,397 | +0.17% | 98.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,564 | ₩27,564 | ₩27,303 | ₩27,363 | -0.73% | 103.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,564 | ₩27,578 | ₩27,417 | ₩27,491 | -0.27% | 121.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,323 | ₩27,564 | ₩27,310 | ₩27,531 | +0.76% | 108.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,618 | ₩27,618 | ₩27,409 | ₩27,504 | -0.41% | 238만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,390 | ₩27,564 | ₩27,350 | ₩27,517 | +0.46% | 190.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,403 | ₩27,543 | ₩27,350 | ₩27,357 | -0.17% | 187.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,457 | ₩27,591 | ₩27,410 | ₩27,558 | +0.37% | 116.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,350 | ₩27,417 | ₩27,149 | ₩27,350 | 0.00% | 241.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,645 | ₩27,678 | ₩27,403 | ₩27,444 | -0.73% | 184.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,564 | ₩27,738 | ₩27,464 | ₩27,692 | +0.46% | 137.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,671 | ₩27,732 | ₩27,491 | ₩27,618 | -0.19% | 133만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,832 | ₩27,832 | ₩27,651 | ₩27,732 | -0.36% | 135.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,738 | ₩27,980 | ₩27,730 | ₩27,933 | +0.70% | 92.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,591 | ₩27,859 | ₩27,531 | ₩27,732 | +0.51% | 127.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,457 | ₩27,671 | ₩27,410 | ₩27,661 | +0.74% | 98.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,444 | ₩27,591 | ₩27,243 | ₩27,323 | -0.44% | 147.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,712 | ₩27,812 | ₩27,470 | ₩27,511 | -0.73% | 136.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,899 | ₩28,047 | ₩27,578 | ₩27,598 | -1.08% | 179.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,114 | ₩28,134 | ₩27,899 | ₩27,960 | -0.55% | 191.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,154 | ₩28,229 | ₩28,114 | ₩28,207 | +0.19% | 111.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,194 | ₩28,234 | ₩28,167 | ₩28,221 | +0.10% | 72.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,033 | ₩28,462 | ₩28,006 | ₩28,201 | +0.60% | 282.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,939 | ₩28,040 | ₩27,872 | ₩28,033 | +0.34% | 128.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,926 | ₩27,973 | ₩27,874 | ₩27,953 | +0.10% | 146.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,792 | ₩27,913 | ₩27,779 | ₩27,899 | +0.39% | 184만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,966 | ₩28,087 | ₩27,945 | ₩27,980 | +0.05% | 257.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,006 | ₩28,073 | ₩27,953 | ₩27,980 | -0.10% | 220만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,020 | ₩28,060 | ₩27,939 | ₩27,973 | -0.17% | 156.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,899 | ₩28,060 | ₩27,846 | ₩28,027 | +0.46% | 178.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,993 | ₩28,087 | ₩27,926 | ₩28,033 | +0.14% | 357.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,006 | ₩28,073 | ₩27,906 | ₩27,926 | -0.29% | 192.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,033 | ₩28,087 | ₩27,953 | ₩27,993 | -0.14% | 92.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,953 | ₩28,127 | ₩27,926 | ₩28,087 | +0.48% | 81.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,886 | ₩28,047 | ₩27,886 | ₩28,047 | +0.58% | 111.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,953 | ₩28,060 | ₩27,886 | ₩27,886 | -0.24% | 220.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,939 | ₩27,980 | ₩27,852 | ₩27,953 | +0.05% | 82.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,181 | ₩28,221 | ₩27,926 | ₩27,939 | -0.86% | 113.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,127 | ₩28,207 | ₩28,100 | ₩28,167 | +0.14% | 192.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,047 | ₩28,261 | ₩27,970 | ₩28,207 | +0.57% | 84.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,020 | ₩28,073 | ₩28,006 | ₩28,020 | 0.00% | 34.9만 |
|---|