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 | ₩31,274 | ₩31,448 | ₩31,140 | ₩31,280 | +0.02% | 71.4만 |
| 2026.09.28–2026.10.02 | ₩31,220 | ₩31,381 | ₩31,006 | ₩31,247 | +0.09% | 65만 |
| 2026.09.21–2026.09.25 | ₩31,475 | ₩31,542 | ₩31,220 | ₩31,227 | -0.79% | 51만 |
| 2026.09.14–2026.09.18 | ₩31,529 | ₩31,649 | ₩31,462 | ₩31,522 | -0.02% | 40.3만 |
| 2026.09.08–2026.09.11 | ₩31,622 | ₩31,689 | ₩31,488 | ₩31,510 | -0.36% | 24.9만 |
| 2026.08.31–2026.09.04 | ₩31,649 | ₩31,663 | ₩31,529 | ₩31,629 | -0.06% | 32.6만 |
| 2026.08.24–2026.08.28 | ₩31,669 | ₩31,716 | ₩31,636 | ₩31,669 | 0.00% | 23.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,649 |
| ₩31,797 |
| ₩31,609 |
| ₩31,777 |
| +0.40% |
| 35.7만 |
| 2026.08.10–2026.08.14 | ₩31,730 | ₩31,837 | ₩31,636 | ₩31,656 | -0.23% | 21.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,622 | ₩31,810 | ₩31,596 | ₩31,775 | +0.48% | 27.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,609 | ₩31,649 | ₩31,582 | ₩31,616 | +0.02% | 17만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,582 | ₩31,689 | ₩31,503 | ₩31,575 | -0.02% | 25.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,676 | ₩31,743 | ₩31,622 | ₩31,668 | -0.03% | 26.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,663 | ₩31,757 | ₩31,663 | ₩31,683 | +0.06% | 25.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,703 | ₩31,716 | ₩31,636 | ₩31,683 | -0.06% | 19.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,703 | ₩31,810 | ₩31,663 | ₩31,714 | +0.03% | 39.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,676 | ₩31,810 | ₩31,649 | ₩31,777 | +0.32% | 24.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,703 | ₩31,824 | ₩31,622 | ₩31,722 | +0.06% | 34.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,676 | ₩31,743 | ₩31,636 | ₩31,669 | -0.02% | 23.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,663 | ₩31,703 | ₩31,636 | ₩31,683 | +0.06% | 25.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,575 | ₩31,743 | ₩31,502 | ₩31,617 | +0.13% | 42.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,730 | ₩31,736 | ₩31,609 | ₩31,636 | -0.30% | 21.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,663 | ₩31,703 | ₩31,649 | ₩31,683 | +0.06% | 31.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,663 | ₩31,763 | ₩31,622 | ₩31,681 | +0.06% | 20.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,743 | ₩31,757 | ₩31,636 | ₩31,656 | -0.27% | 33.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,824 | ₩31,824 | ₩31,703 | ₩31,807 | -0.05% | 19.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,730 | ₩31,797 | ₩31,689 | ₩31,763 | +0.11% | 24.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,689 | ₩31,757 | ₩31,636 | ₩31,730 | +0.13% | 23만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,716 | ₩31,743 | ₩31,636 | ₩31,660 | -0.18% | 28.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,875 | ₩31,877 | ₩31,787 | ₩31,790 | -0.27% | 23.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,864 | ₩31,877 | ₩31,810 | ₩31,844 | -0.06% | 18.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,923 | ₩31,931 | ₩31,810 | ₩31,883 | -0.13% | 31.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,891 | ₩31,944 | ₩31,837 | ₩31,904 | +0.04% | 24.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,891 | ₩31,985 | ₩31,877 | ₩31,958 | +0.21% | 21.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,837 | ₩31,917 | ₩31,797 | ₩31,911 | +0.23% | 28.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,797 | ₩31,850 | ₩31,763 | ₩31,844 | +0.15% | 21.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,837 | ₩31,837 | ₩31,703 | ₩31,790 | -0.15% | 50.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,810 | ₩31,824 | ₩31,757 | ₩31,810 | 0.00% | 19.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,837 | ₩31,904 | ₩31,783 | ₩31,864 | +0.08% | 48.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,810 | ₩31,864 | ₩31,757 | ₩31,837 | +0.08% | 45.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,703 | ₩31,770 | ₩31,703 | ₩31,750 | +0.15% | 24.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,689 | ₩31,743 | ₩31,622 | ₩31,723 | +0.11% | 40.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,770 | ₩31,783 | ₩31,676 | ₩31,759 | -0.03% | 46.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,743 | ₩31,783 | ₩31,730 | ₩31,763 | +0.06% | 16.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,676 | ₩31,810 | ₩31,676 | ₩31,736 | +0.19% | 28.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,716 | ₩31,783 | ₩31,636 | ₩31,723 | +0.02% | 10.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,730 | ₩31,783 | ₩31,716 | ₩31,750 | +0.06% | 27.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,663 | ₩31,783 | ₩31,663 | ₩31,750 | +0.28% | 16.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,743 | ₩31,743 | ₩31,596 | ₩31,663 | -0.25% | 15.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,730 | ₩31,770 | ₩31,676 | ₩31,716 | -0.04% | 16만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,770 | ₩31,770 | ₩31,689 | ₩31,719 | -0.16% | 21.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,824 | ₩31,837 | ₩31,743 | ₩31,810 | -0.04% | 18.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,783 | ₩31,783 | ₩31,746 | ₩31,777 | -0.02% | 1.5만 |
|---|