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 | ₩26,282 | ₩26,443 | ₩26,241 | ₩26,409 | +0.48% | 208만 |
| 2026.09.28–2026.10.02 | ₩26,268 | ₩26,429 | ₩26,215 | ₩26,262 | -0.03% | 269.6만 |
| 2026.09.21–2026.09.25 | ₩26,671 | ₩26,697 | ₩26,315 | ₩26,405 | -1.00% | 427만 |
| 2026.09.14–2026.09.18 | ₩26,644 | ₩27,042 | ₩26,644 | ₩26,703 | +0.22% | 137.9만 |
| 2026.09.08–2026.09.11 | ₩27,033 | ₩27,033 | ₩26,684 | ₩26,704 | -1.22% | 171.8만 |
| 2026.08.31–2026.09.04 | ₩27,059 | ₩27,059 | ₩26,925 | ₩26,979 | -0.30% | 203.5만 |
| 2026.08.24–2026.08.28 | ₩27,100 | ₩27,220 | ₩27,046 | ₩27,053 | -0.17% | 189.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,336 |
| ₩27,180 |
| ₩27,200 |
| -0.27% |
| 182.9만 |
| 2026.08.10–2026.08.14 | ₩27,260 | ₩27,381 | ₩27,193 | ₩27,274 | +0.05% | 135.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,180 | ₩27,328 | ₩27,173 | ₩27,281 | +0.37% | 196.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,140 | ₩27,220 | ₩27,086 | ₩27,126 | -0.05% | 145.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,328 | ₩27,328 | ₩27,033 | ₩27,079 | -0.91% | 219.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,368 | ₩27,488 | ₩27,260 | ₩27,415 | +0.17% | 98.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,582 | ₩27,582 | ₩27,321 | ₩27,381 | -0.73% | 103.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,582 | ₩27,596 | ₩27,435 | ₩27,509 | -0.27% | 121.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,341 | ₩27,582 | ₩27,328 | ₩27,549 | +0.76% | 108.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,636 | ₩27,636 | ₩27,427 | ₩27,522 | -0.41% | 238만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,408 | ₩27,582 | ₩27,368 | ₩27,535 | +0.46% | 190.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,421 | ₩27,561 | ₩27,368 | ₩27,374 | -0.17% | 187.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,475 | ₩27,609 | ₩27,428 | ₩27,576 | +0.37% | 116.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,368 | ₩27,435 | ₩27,167 | ₩27,368 | 0.00% | 241.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,663 | ₩27,696 | ₩27,421 | ₩27,462 | -0.73% | 184.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,582 | ₩27,757 | ₩27,482 | ₩27,710 | +0.46% | 137.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,690 | ₩27,750 | ₩27,509 | ₩27,636 | -0.19% | 133만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,850 | ₩27,850 | ₩27,669 | ₩27,750 | -0.36% | 135.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,757 | ₩27,998 | ₩27,749 | ₩27,951 | +0.70% | 92.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,609 | ₩27,877 | ₩27,549 | ₩27,750 | +0.51% | 127.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,475 | ₩27,690 | ₩27,428 | ₩27,679 | +0.74% | 98.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,462 | ₩27,609 | ₩27,260 | ₩27,341 | -0.44% | 147.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,730 | ₩27,830 | ₩27,488 | ₩27,529 | -0.73% | 136.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,918 | ₩28,065 | ₩27,596 | ₩27,616 | -1.08% | 179.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,132 | ₩28,152 | ₩27,918 | ₩27,978 | -0.55% | 191.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,172 | ₩28,247 | ₩28,132 | ₩28,226 | +0.19% | 111.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,213 | ₩28,253 | ₩28,186 | ₩28,239 | +0.10% | 72.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,052 | ₩28,481 | ₩28,025 | ₩28,219 | +0.60% | 282.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,958 | ₩28,058 | ₩27,891 | ₩28,052 | +0.34% | 128.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,944 | ₩27,991 | ₩27,892 | ₩27,971 | +0.10% | 146.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,810 | ₩27,931 | ₩27,797 | ₩27,918 | +0.39% | 184만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,985 | ₩28,105 | ₩27,963 | ₩27,998 | +0.05% | 257.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,025 | ₩28,092 | ₩27,971 | ₩27,998 | -0.10% | 220만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,038 | ₩28,078 | ₩27,958 | ₩27,991 | -0.17% | 156.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,918 | ₩28,078 | ₩27,864 | ₩28,045 | +0.46% | 178.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,011 | ₩28,105 | ₩27,944 | ₩28,052 | +0.14% | 357.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,025 | ₩28,092 | ₩27,924 | ₩27,944 | -0.29% | 192.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,052 | ₩28,105 | ₩27,971 | ₩28,011 | -0.14% | 92.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,971 | ₩28,145 | ₩27,944 | ₩28,105 | +0.48% | 81.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,904 | ₩28,065 | ₩27,904 | ₩28,065 | +0.58% | 111.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,971 | ₩28,078 | ₩27,904 | ₩27,904 | -0.24% | 220.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,958 | ₩27,998 | ₩27,871 | ₩27,971 | +0.05% | 82.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,199 | ₩28,239 | ₩27,944 | ₩27,958 | -0.86% | 113.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,145 | ₩28,226 | ₩28,119 | ₩28,186 | +0.14% | 192.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,065 | ₩28,280 | ₩27,989 | ₩28,226 | +0.57% | 84.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,038 | ₩28,092 | ₩28,025 | ₩28,038 | 0.00% | 34.9만 |
|---|