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 | ₩31,249 | ₩31,423 | ₩31,115 | ₩31,256 | +0.02% | 71.4만 |
| 2026.09.28–2026.10.02 | ₩31,196 | ₩31,356 | ₩30,981 | ₩31,222 | +0.09% | 65만 |
| 2026.09.21–2026.09.25 | ₩31,450 | ₩31,517 | ₩31,196 | ₩31,202 | -0.79% | 51만 |
| 2026.09.14–2026.09.18 | ₩31,504 | ₩31,624 | ₩31,437 | ₩31,497 | -0.02% | 40.3만 |
| 2026.09.08–2026.09.11 | ₩31,598 | ₩31,665 | ₩31,464 | ₩31,485 | -0.36% | 24.9만 |
| 2026.08.31–2026.09.04 | ₩31,624 | ₩31,638 | ₩31,504 | ₩31,604 | -0.06% | 32.6만 |
| 2026.08.24–2026.08.28 | ₩31,645 | ₩31,691 | ₩31,611 | ₩31,645 | 0.00% | 23.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,772 |
| ₩31,584 |
| ₩31,752 |
| +0.40% |
| 35.7만 |
| 2026.08.10–2026.08.14 | ₩31,705 | ₩31,812 | ₩31,611 | ₩31,631 | -0.23% | 21.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,598 | ₩31,785 | ₩31,571 | ₩31,750 | +0.48% | 27.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,584 | ₩31,624 | ₩31,557 | ₩31,591 | +0.02% | 17만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,557 | ₩31,665 | ₩31,478 | ₩31,551 | -0.02% | 25.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,651 | ₩31,718 | ₩31,598 | ₩31,643 | -0.03% | 26.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,638 | ₩31,732 | ₩31,638 | ₩31,658 | +0.06% | 25.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,678 | ₩31,691 | ₩31,611 | ₩31,658 | -0.06% | 19.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,678 | ₩31,785 | ₩31,638 | ₩31,689 | +0.03% | 39.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,651 | ₩31,785 | ₩31,624 | ₩31,752 | +0.32% | 24.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,678 | ₩31,799 | ₩31,598 | ₩31,697 | +0.06% | 34.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,651 | ₩31,718 | ₩31,611 | ₩31,645 | -0.02% | 23.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,638 | ₩31,678 | ₩31,611 | ₩31,658 | +0.06% | 25.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,551 | ₩31,718 | ₩31,477 | ₩31,592 | +0.13% | 42.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,705 | ₩31,712 | ₩31,584 | ₩31,611 | -0.30% | 21.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,638 | ₩31,678 | ₩31,624 | ₩31,658 | +0.06% | 31.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,638 | ₩31,738 | ₩31,598 | ₩31,657 | +0.06% | 20.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,718 | ₩31,732 | ₩31,611 | ₩31,631 | -0.27% | 33.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,799 | ₩31,799 | ₩31,678 | ₩31,783 | -0.05% | 19.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,705 | ₩31,772 | ₩31,665 | ₩31,738 | +0.11% | 24.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,665 | ₩31,732 | ₩31,611 | ₩31,705 | +0.13% | 23만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,691 | ₩31,718 | ₩31,611 | ₩31,635 | -0.18% | 28.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,850 | ₩31,852 | ₩31,762 | ₩31,765 | -0.27% | 23.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,839 | ₩31,852 | ₩31,785 | ₩31,819 | -0.06% | 18.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,898 | ₩31,906 | ₩31,785 | ₩31,858 | -0.13% | 31.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,866 | ₩31,919 | ₩31,812 | ₩31,879 | +0.04% | 24.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,866 | ₩31,959 | ₩31,852 | ₩31,933 | +0.21% | 21.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,812 | ₩31,892 | ₩31,772 | ₩31,886 | +0.23% | 28.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,772 | ₩31,825 | ₩31,738 | ₩31,819 | +0.15% | 21.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,812 | ₩31,812 | ₩31,678 | ₩31,765 | -0.15% | 50.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,785 | ₩31,799 | ₩31,732 | ₩31,785 | 0.00% | 19.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,812 | ₩31,879 | ₩31,758 | ₩31,839 | +0.08% | 48.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,785 | ₩31,839 | ₩31,732 | ₩31,812 | +0.08% | 45.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,678 | ₩31,745 | ₩31,678 | ₩31,725 | +0.15% | 24.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,665 | ₩31,718 | ₩31,598 | ₩31,698 | +0.11% | 40.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,745 | ₩31,758 | ₩31,651 | ₩31,734 | -0.03% | 46.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,718 | ₩31,758 | ₩31,705 | ₩31,738 | +0.06% | 16.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,651 | ₩31,785 | ₩31,651 | ₩31,712 | +0.19% | 28.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,691 | ₩31,758 | ₩31,611 | ₩31,698 | +0.02% | 10.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,705 | ₩31,758 | ₩31,691 | ₩31,725 | +0.06% | 27.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,638 | ₩31,758 | ₩31,638 | ₩31,725 | +0.28% | 16.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,718 | ₩31,718 | ₩31,571 | ₩31,638 | -0.25% | 15.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,705 | ₩31,745 | ₩31,651 | ₩31,691 | -0.04% | 16만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,745 | ₩31,745 | ₩31,665 | ₩31,694 | -0.16% | 21.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,799 | ₩31,812 | ₩31,718 | ₩31,785 | -0.04% | 18.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,758 | ₩31,758 | ₩31,721 | ₩31,752 | -0.02% | 1.5만 |
|---|