시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2027 Municipal Bond ETF 과거 주가
Invesco BulletShares 2027 Municipal Bond ETF · BSMR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2027 Municipal Bond ETF · BSMR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,270 | ₩31,444 | ₩31,136 | ₩31,276 | +0.02% | 71.4만 |
| 2026.09.28–2026.10.02 | ₩31,216 | ₩31,377 | ₩31,002 | ₩31,243 | +0.09% | 65만 |
| 2026.09.21–2026.09.25 | ₩31,471 | ₩31,538 | ₩31,216 | ₩31,223 | -0.79% | 51만 |
| 2026.09.14–2026.09.18 | ₩31,525 | ₩31,645 | ₩31,458 | ₩31,518 | -0.02% | 40.3만 |
| 2026.09.08–2026.09.11 | ₩31,618 | ₩31,685 | ₩31,484 | ₩31,506 | -0.36% | 24.9만 |
| 2026.08.31–2026.09.04 | ₩31,645 | ₩31,659 | ₩31,525 | ₩31,625 | -0.06% | 32.6만 |
| 2026.08.24–2026.08.28 | ₩31,665 | ₩31,712 | ₩31,632 | ₩31,665 | 0.00% | 23.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,793 |
| ₩31,605 |
| ₩31,773 |
| +0.40% |
| 35.7만 |
| 2026.08.10–2026.08.14 | ₩31,726 | ₩31,833 | ₩31,632 | ₩31,652 | -0.23% | 21.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,618 | ₩31,806 | ₩31,592 | ₩31,771 | +0.48% | 27.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,605 | ₩31,645 | ₩31,578 | ₩31,612 | +0.02% | 17만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,578 | ₩31,685 | ₩31,499 | ₩31,571 | -0.02% | 25.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,672 | ₩31,739 | ₩31,618 | ₩31,664 | -0.03% | 26.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,659 | ₩31,753 | ₩31,659 | ₩31,679 | +0.06% | 25.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,699 | ₩31,712 | ₩31,632 | ₩31,679 | -0.06% | 19.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,699 | ₩31,806 | ₩31,659 | ₩31,710 | +0.03% | 39.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,672 | ₩31,806 | ₩31,645 | ₩31,773 | +0.32% | 24.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,699 | ₩31,820 | ₩31,618 | ₩31,718 | +0.06% | 34.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,672 | ₩31,739 | ₩31,632 | ₩31,665 | -0.02% | 23.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,659 | ₩31,699 | ₩31,632 | ₩31,679 | +0.06% | 25.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,571 | ₩31,739 | ₩31,498 | ₩31,613 | +0.13% | 42.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,726 | ₩31,732 | ₩31,605 | ₩31,632 | -0.30% | 21.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,659 | ₩31,699 | ₩31,645 | ₩31,679 | +0.06% | 31.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,659 | ₩31,759 | ₩31,618 | ₩31,677 | +0.06% | 20.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,739 | ₩31,753 | ₩31,632 | ₩31,652 | -0.27% | 33.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,820 | ₩31,820 | ₩31,699 | ₩31,803 | -0.05% | 19.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,726 | ₩31,793 | ₩31,685 | ₩31,759 | +0.11% | 24.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,685 | ₩31,753 | ₩31,632 | ₩31,726 | +0.13% | 23만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,712 | ₩31,739 | ₩31,632 | ₩31,656 | -0.18% | 28.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,871 | ₩31,873 | ₩31,783 | ₩31,786 | -0.27% | 23.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,860 | ₩31,873 | ₩31,806 | ₩31,840 | -0.06% | 18.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,919 | ₩31,927 | ₩31,806 | ₩31,879 | -0.13% | 31.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,887 | ₩31,940 | ₩31,833 | ₩31,900 | +0.04% | 24.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,887 | ₩31,980 | ₩31,873 | ₩31,954 | +0.21% | 21.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,833 | ₩31,913 | ₩31,793 | ₩31,907 | +0.23% | 28.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,793 | ₩31,846 | ₩31,759 | ₩31,840 | +0.15% | 21.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,833 | ₩31,833 | ₩31,699 | ₩31,786 | -0.15% | 50.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,806 | ₩31,820 | ₩31,753 | ₩31,806 | 0.00% | 19.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,833 | ₩31,900 | ₩31,779 | ₩31,860 | +0.08% | 48.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,806 | ₩31,860 | ₩31,753 | ₩31,833 | +0.08% | 45.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,699 | ₩31,766 | ₩31,699 | ₩31,746 | +0.15% | 24.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,685 | ₩31,739 | ₩31,618 | ₩31,719 | +0.11% | 40.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,766 | ₩31,779 | ₩31,672 | ₩31,755 | -0.03% | 46.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,739 | ₩31,779 | ₩31,726 | ₩31,759 | +0.06% | 16.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,672 | ₩31,806 | ₩31,672 | ₩31,732 | +0.19% | 28.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,712 | ₩31,779 | ₩31,632 | ₩31,719 | +0.02% | 10.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,726 | ₩31,779 | ₩31,712 | ₩31,746 | +0.06% | 27.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,659 | ₩31,779 | ₩31,659 | ₩31,746 | +0.28% | 16.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,739 | ₩31,739 | ₩31,592 | ₩31,659 | -0.25% | 15.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,726 | ₩31,766 | ₩31,672 | ₩31,712 | -0.04% | 16만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,766 | ₩31,766 | ₩31,685 | ₩31,715 | -0.16% | 21.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,820 | ₩31,833 | ₩31,739 | ₩31,806 | -0.04% | 18.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,779 | ₩31,779 | ₩31,742 | ₩31,773 | -0.02% | 1.5만 |
|---|