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 | ₩26,285 | ₩26,446 | ₩26,245 | ₩26,412 | +0.48% | 208만 |
| 2026.09.28–2026.10.02 | ₩26,272 | ₩26,432 | ₩26,218 | ₩26,265 | -0.03% | 269.6만 |
| 2026.09.21–2026.09.25 | ₩26,674 | ₩26,701 | ₩26,318 | ₩26,408 | -1.00% | 427만 |
| 2026.09.14–2026.09.18 | ₩26,647 | ₩27,045 | ₩26,647 | ₩26,706 | +0.22% | 137.9만 |
| 2026.09.08–2026.09.11 | ₩27,036 | ₩27,036 | ₩26,687 | ₩26,707 | -1.22% | 171.8만 |
| 2026.08.31–2026.09.04 | ₩27,063 | ₩27,063 | ₩26,929 | ₩26,982 | -0.30% | 203.5만 |
| 2026.08.24–2026.08.28 | ₩27,103 | ₩27,224 | ₩27,049 | ₩27,056 | -0.17% | 189.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,339 |
| ₩27,183 |
| ₩27,204 |
| -0.27% |
| 182.9만 |
| 2026.08.10–2026.08.14 | ₩27,264 | ₩27,385 | ₩27,197 | ₩27,277 | +0.05% | 135.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,183 | ₩27,331 | ₩27,177 | ₩27,284 | +0.37% | 196.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,143 | ₩27,224 | ₩27,090 | ₩27,130 | -0.05% | 145.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,331 | ₩27,331 | ₩27,036 | ₩27,083 | -0.91% | 219.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,371 | ₩27,492 | ₩27,264 | ₩27,418 | +0.17% | 98.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,586 | ₩27,586 | ₩27,324 | ₩27,385 | -0.73% | 103.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,586 | ₩27,599 | ₩27,438 | ₩27,512 | -0.27% | 121.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,344 | ₩27,586 | ₩27,331 | ₩27,552 | +0.76% | 108.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,639 | ₩27,639 | ₩27,430 | ₩27,525 | -0.41% | 238만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,411 | ₩27,586 | ₩27,371 | ₩27,539 | +0.46% | 190.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,425 | ₩27,564 | ₩27,371 | ₩27,378 | -0.17% | 187.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,479 | ₩27,613 | ₩27,432 | ₩27,579 | +0.37% | 116.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,371 | ₩27,438 | ₩27,170 | ₩27,371 | 0.00% | 241.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,666 | ₩27,700 | ₩27,425 | ₩27,465 | -0.73% | 184.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,586 | ₩27,760 | ₩27,485 | ₩27,713 | +0.46% | 137.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,693 | ₩27,753 | ₩27,512 | ₩27,639 | -0.19% | 133만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,854 | ₩27,854 | ₩27,673 | ₩27,753 | -0.36% | 135.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,760 | ₩28,002 | ₩27,752 | ₩27,955 | +0.70% | 92.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,613 | ₩27,881 | ₩27,552 | ₩27,753 | +0.51% | 127.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,479 | ₩27,693 | ₩27,432 | ₩27,682 | +0.74% | 98.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,465 | ₩27,613 | ₩27,264 | ₩27,344 | -0.44% | 147.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,733 | ₩27,834 | ₩27,492 | ₩27,532 | -0.73% | 136.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,921 | ₩28,069 | ₩27,599 | ₩27,619 | -1.08% | 179.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,136 | ₩28,156 | ₩27,921 | ₩27,981 | -0.55% | 191.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,176 | ₩28,251 | ₩28,136 | ₩28,230 | +0.19% | 111.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,216 | ₩28,256 | ₩28,189 | ₩28,243 | +0.10% | 72.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,055 | ₩28,484 | ₩28,028 | ₩28,223 | +0.60% | 282.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,961 | ₩28,062 | ₩27,894 | ₩28,055 | +0.34% | 128.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,948 | ₩27,995 | ₩27,896 | ₩27,975 | +0.10% | 146.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,814 | ₩27,934 | ₩27,800 | ₩27,921 | +0.39% | 184만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,988 | ₩28,109 | ₩27,967 | ₩28,002 | +0.05% | 257.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,028 | ₩28,095 | ₩27,975 | ₩28,002 | -0.10% | 220만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,042 | ₩28,082 | ₩27,961 | ₩27,995 | -0.17% | 156.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,921 | ₩28,082 | ₩27,867 | ₩28,048 | +0.46% | 178.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,015 | ₩28,109 | ₩27,948 | ₩28,055 | +0.14% | 357.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,028 | ₩28,095 | ₩27,928 | ₩27,948 | -0.29% | 192.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,055 | ₩28,109 | ₩27,975 | ₩28,015 | -0.14% | 92.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,975 | ₩28,149 | ₩27,948 | ₩28,109 | +0.48% | 81.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,908 | ₩28,069 | ₩27,908 | ₩28,069 | +0.58% | 111.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,975 | ₩28,082 | ₩27,908 | ₩27,908 | -0.24% | 220.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,961 | ₩28,002 | ₩27,874 | ₩27,975 | +0.05% | 82.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,203 | ₩28,243 | ₩27,948 | ₩27,961 | -0.86% | 113.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,149 | ₩28,230 | ₩28,122 | ₩28,189 | +0.14% | 192.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,069 | ₩28,283 | ₩27,992 | ₩28,230 | +0.57% | 84.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,042 | ₩28,095 | ₩28,028 | ₩28,042 | 0.00% | 34.9만 |
|---|