시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2028 Municipal Bond ETF 과거 주가
Invesco BulletShares 2028 Municipal Bond ETF · BSMS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2028 Municipal Bond ETF · BSMS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,686 | ₩30,700 | ₩30,499 | ₩30,670 | -0.05% | 68.4만 |
| 2026.09.28–2026.10.02 | ₩30,566 | ₩30,753 | ₩30,325 | ₩30,619 | +0.18% | 80.9만 |
| 2026.09.21–2026.09.25 | ₩30,954 | ₩30,995 | ₩30,566 | ₩30,599 | -1.15% | 53.9만 |
| 2026.09.14–2026.09.18 | ₩31,074 | ₩31,088 | ₩30,968 | ₩30,989 | -0.27% | 43.4만 |
| 2026.09.08–2026.09.11 | ₩31,182 | ₩31,249 | ₩31,008 | ₩31,056 | -0.40% | 34.5만 |
| 2026.08.31–2026.09.04 | ₩31,263 | ₩31,310 | ₩31,169 | ₩31,189 | -0.24% | 43.5만 |
| 2026.08.24–2026.08.28 | ₩31,328 | ₩31,356 | ₩31,169 | ₩31,256 | -0.23% | 24.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,398 |
| ₩31,450 |
| ₩31,330 |
| ₩31,437 |
| +0.12% |
| 38.4만 |
| 2026.08.10–2026.08.14 | ₩31,397 | ₩31,450 | ₩31,344 | ₩31,397 | 0.00% | 18.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,263 | ₩31,397 | ₩31,263 | ₩31,370 | +0.34% | 31.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,249 | ₩31,343 | ₩31,209 | ₩31,263 | +0.04% | 34.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,356 | ₩31,410 | ₩31,115 | ₩31,189 | -0.53% | 32.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,370 | ₩31,531 | ₩31,343 | ₩31,410 | +0.13% | 24.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,490 | ₩31,490 | ₩31,336 | ₩31,363 | -0.40% | 18.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,423 | ₩31,504 | ₩31,383 | ₩31,457 | +0.11% | 19.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,464 | ₩31,464 | ₩31,330 | ₩31,419 | -0.14% | 35.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,356 | ₩31,517 | ₩31,356 | ₩31,490 | +0.43% | 21.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,410 | ₩31,437 | ₩31,316 | ₩31,350 | -0.19% | 28.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,330 | ₩31,437 | ₩31,263 | ₩31,336 | +0.02% | 29.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,330 | ₩31,504 | ₩31,292 | ₩31,350 | +0.06% | 27.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,303 | ₩31,397 | ₩31,196 | ₩31,269 | -0.11% | 37.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,490 | ₩31,490 | ₩31,330 | ₩31,336 | -0.49% | 24.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,423 | ₩31,477 | ₩31,397 | ₩31,410 | -0.04% | 26.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,410 | ₩31,477 | ₩31,356 | ₩31,430 | +0.06% | 20.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,423 | ₩31,464 | ₩31,363 | ₩31,417 | -0.02% | 28.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,517 | ₩31,531 | ₩31,450 | ₩31,501 | -0.05% | 18.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,410 | ₩31,571 | ₩31,370 | ₩31,484 | +0.23% | 23.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,330 | ₩31,490 | ₩31,316 | ₩31,414 | +0.27% | 27.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,383 | ₩31,423 | ₩31,289 | ₩31,323 | -0.19% | 19.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,618 | ₩31,618 | ₩31,450 | ₩31,468 | -0.47% | 14.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,638 | ₩31,665 | ₩31,517 | ₩31,576 | -0.19% | 20.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,714 | ₩31,714 | ₩31,584 | ₩31,618 | -0.30% | 28.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,691 | ₩31,745 | ₩31,651 | ₩31,725 | +0.11% | 22.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,758 | ₩31,758 | ₩31,705 | ₩31,740 | -0.06% | 20.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,665 | ₩31,745 | ₩31,651 | ₩31,728 | +0.20% | 40.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,611 | ₩31,678 | ₩31,571 | ₩31,645 | +0.11% | 20.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,611 | ₩31,638 | ₩31,544 | ₩31,604 | -0.02% | 22.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,557 | ₩31,584 | ₩31,504 | ₩31,557 | 0.00% | 14.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,571 | ₩31,651 | ₩31,544 | ₩31,638 | +0.21% | 38.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,517 | ₩31,598 | ₩31,437 | ₩31,578 | +0.19% | 30.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,450 | ₩31,531 | ₩31,423 | ₩31,504 | +0.17% | 27.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,437 | ₩31,490 | ₩31,370 | ₩31,437 | 0.00% | 42.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,470 | ₩31,517 | ₩31,410 | ₩31,476 | +0.02% | 47.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,444 | ₩31,477 | ₩31,370 | ₩31,453 | +0.03% | 22.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,464 | ₩31,464 | ₩31,370 | ₩31,419 | -0.14% | 33.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,410 | ₩31,477 | ₩31,397 | ₩31,457 | +0.15% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,442 | ₩31,557 | ₩31,410 | ₩31,477 | +0.11% | 19.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,370 | ₩31,464 | ₩31,356 | ₩31,437 | +0.21% | 33.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,307 | ₩31,397 | ₩31,263 | ₩31,343 | +0.12% | 20.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,343 | ₩31,370 | ₩31,263 | ₩31,323 | -0.06% | 11.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,450 | ₩31,477 | ₩31,289 | ₩31,316 | -0.43% | 26.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,504 | ₩31,531 | ₩31,356 | ₩31,490 | -0.04% | 14.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,468 | ₩31,490 | ₩31,410 | ₩31,464 | -0.01% | 1.1만 |
|---|