시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2028 Corporate Bond ETF 과거 주가
Invesco BulletShares 2028 Corporate Bond ETF · BSCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2028 Corporate Bond ETF · BSCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,001 | ₩27,082 | ₩26,988 | ₩27,068 | +0.25% | 261.9만 |
| 2026.09.28–2026.10.02 | ₩26,961 | ₩27,042 | ₩26,921 | ₩26,988 | +0.10% | 542.6만 |
| 2026.09.21–2026.09.25 | ₩27,042 | ₩27,042 | ₩26,934 | ₩26,988 | -0.20% | 305.5만 |
| 2026.09.14–2026.09.18 | ₩27,109 | ₩27,216 | ₩27,095 | ₩27,122 | +0.05% | 285.9만 |
| 2026.09.08–2026.09.11 | ₩27,202 | ₩27,216 | ₩27,109 | ₩27,122 | -0.30% | 221.6만 |
| 2026.08.31–2026.09.04 | ₩27,216 | ₩27,229 | ₩27,162 | ₩27,202 | -0.05% | 502.7만 |
| 2026.08.24–2026.08.28 | ₩27,216 | ₩27,256 | ₩27,189 | ₩27,202 | -0.05% | 308.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,323 |
| ₩27,336 |
| ₩27,296 |
| ₩27,323 |
| 0.00% |
| 264.7만 |
| 2026.08.10–2026.08.14 | ₩27,283 | ₩27,336 | ₩27,269 | ₩27,323 | +0.15% | 286.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,243 | ₩27,296 | ₩27,229 | ₩27,296 | +0.20% | 693.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,176 | ₩27,243 | ₩27,162 | ₩27,229 | +0.20% | 230.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,229 | ₩27,229 | ₩27,135 | ₩27,176 | -0.20% | 234.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,269 | ₩27,336 | ₩27,243 | ₩27,323 | +0.20% | 266.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,323 | ₩27,336 | ₩27,256 | ₩27,283 | -0.15% | 357.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,296 | ₩27,323 | ₩27,256 | ₩27,323 | +0.10% | 219.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,216 | ₩27,296 | ₩27,202 | ₩27,296 | +0.30% | 245.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,363 | ₩27,390 | ₩27,283 | ₩27,336 | -0.10% | 218.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,296 | ₩27,363 | ₩27,283 | ₩27,363 | +0.25% | 231.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,296 | ₩27,350 | ₩27,269 | ₩27,283 | -0.05% | 261.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,296 | ₩27,350 | ₩27,269 | ₩27,350 | +0.20% | 165.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,269 | ₩27,296 | ₩27,202 | ₩27,269 | 0.00% | 354만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,403 | ₩27,403 | ₩27,323 | ₩27,350 | -0.20% | 233.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,350 | ₩27,417 | ₩27,310 | ₩27,403 | +0.20% | 189.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,390 | ₩27,403 | ₩27,310 | ₩27,377 | -0.05% | 347.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,417 | ₩27,417 | ₩27,350 | ₩27,403 | -0.05% | 320.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,430 | ₩27,524 | ₩27,417 | ₩27,511 | +0.29% | 259.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,390 | ₩27,470 | ₩27,350 | ₩27,430 | +0.15% | 312.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,310 | ₩27,417 | ₩27,296 | ₩27,403 | +0.34% | 195만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,269 | ₩27,336 | ₩27,216 | ₩27,269 | 0.00% | 332.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,444 | ₩27,457 | ₩27,323 | ₩27,363 | -0.29% | 386.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,511 | ₩27,578 | ₩27,390 | ₩27,403 | -0.39% | 373.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,618 | ₩27,618 | ₩27,511 | ₩27,564 | -0.19% | 525만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,578 | ₩27,631 | ₩27,564 | ₩27,631 | +0.19% | 452.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,685 | ₩27,698 | ₩27,658 | ₩27,685 | 0.00% | 295.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,645 | ₩27,685 | ₩27,618 | ₩27,685 | +0.15% | 335만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,604 | ₩27,658 | ₩27,564 | ₩27,645 | +0.15% | 542.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,551 | ₩27,604 | ₩27,537 | ₩27,604 | +0.19% | 450.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,497 | ₩27,537 | ₩27,497 | ₩27,524 | +0.10% | 483만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,578 | ₩27,631 | ₩27,578 | ₩27,618 | +0.15% | 472.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,618 | ₩27,645 | ₩27,591 | ₩27,591 | -0.10% | 548.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,578 | ₩27,618 | ₩27,578 | ₩27,618 | +0.15% | 359.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,551 | ₩27,591 | ₩27,497 | ₩27,591 | +0.15% | 359.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,591 | ₩27,658 | ₩27,591 | ₩27,645 | +0.19% | 501.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,564 | ₩27,618 | ₩27,524 | ₩27,591 | +0.10% | 300.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,578 | ₩27,604 | ₩27,551 | ₩27,564 | -0.05% | 448.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,551 | ₩27,604 | ₩27,524 | ₩27,591 | +0.15% | 309.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,578 | ₩27,645 | ₩27,551 | ₩27,645 | +0.24% | 294.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,578 | ₩27,618 | ₩27,551 | ₩27,551 | -0.10% | 452.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,551 | ₩27,591 | ₩27,511 | ₩27,578 | +0.10% | 378.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,591 | ₩27,618 | ₩27,511 | ₩27,537 | -0.19% | 261.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,604 | ₩27,618 | ₩27,578 | ₩27,604 | 0.00% | 241.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,631 | ₩27,712 | ₩27,604 | ₩27,671 | +0.15% | 246.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,618 | ₩27,631 | ₩27,578 | ₩27,591 | -0.10% | 108.3만 |
|---|