시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2033 Corporate Bond ETF 과거 주가
Invesco BulletShares 2033 Corporate Bond ETF · BSCX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2033 Corporate Bond ETF · BSCX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,825 | ₩27,079 | ₩26,784 | ₩26,999 | +0.65% | 211.4만 |
| 2026.09.28–2026.10.02 | ₩26,959 | ₩26,986 | ₩26,717 | ₩26,851 | -0.40% | 184.9만 |
| 2026.09.21–2026.09.25 | ₩27,428 | ₩27,428 | ₩26,905 | ₩27,004 | -1.55% | 102.4만 |
| 2026.09.14–2026.09.18 | ₩27,334 | ₩27,509 | ₩27,307 | ₩27,381 | +0.17% | 144.6만 |
| 2026.09.08–2026.09.11 | ₩27,710 | ₩27,710 | ₩27,375 | ₩27,375 | -1.21% | 320.4만 |
| 2026.08.31–2026.09.04 | ₩27,737 | ₩27,777 | ₩27,623 | ₩27,663 | -0.27% | 98.5만 |
| 2026.08.24–2026.08.28 | ₩27,737 | ₩27,911 | ₩27,737 | ₩27,770 | +0.12% | 99.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,991 |
| ₩27,810 |
| ₩27,857 |
| -0.24% |
| 97.4만 |
| 2026.08.10–2026.08.14 | ₩27,924 | ₩28,032 | ₩27,844 | ₩27,904 | -0.07% | 68.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,844 | ₩28,005 | ₩27,831 | ₩27,945 | +0.36% | 62.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,804 | ₩27,911 | ₩27,737 | ₩27,784 | -0.07% | 88.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,018 | ₩28,028 | ₩27,723 | ₩27,770 | -0.89% | 57.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,059 | ₩28,173 | ₩27,978 | ₩28,132 | +0.26% | 101.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,327 | ₩28,327 | ₩28,038 | ₩28,085 | -0.85% | 64.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,340 | ₩28,367 | ₩28,179 | ₩28,260 | -0.28% | 117.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,126 | ₩28,354 | ₩28,100 | ₩28,320 | +0.69% | 73.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,367 | ₩28,394 | ₩28,233 | ₩28,300 | -0.24% | 62.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,206 | ₩28,354 | ₩28,126 | ₩28,307 | +0.36% | 94.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,233 | ₩28,354 | ₩28,144 | ₩28,146 | -0.31% | 56.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,260 | ₩28,380 | ₩28,213 | ₩28,340 | +0.28% | 60.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,085 | ₩28,206 | ₩27,877 | ₩28,152 | +0.24% | 239.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,447 | ₩28,447 | ₩28,166 | ₩28,177 | -0.95% | 51.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,340 | ₩28,515 | ₩28,233 | ₩28,481 | +0.50% | 156.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,488 | ₩28,488 | ₩28,273 | ₩28,394 | -0.33% | 72.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,608 | ₩28,608 | ₩28,427 | ₩28,508 | -0.35% | 122.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,501 | ₩28,756 | ₩28,488 | ₩28,709 | +0.73% | 51.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,394 | ₩28,662 | ₩28,307 | ₩28,508 | +0.40% | 106.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,179 | ₩28,488 | ₩28,166 | ₩28,466 | +1.02% | 91.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,233 | ₩28,421 | ₩28,005 | ₩28,065 | -0.59% | 121.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,474 | ₩28,608 | ₩28,246 | ₩28,266 | -0.73% | 88.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,702 | ₩28,863 | ₩28,351 | ₩28,374 | -1.14% | 124.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,904 | ₩28,957 | ₩28,649 | ₩28,749 | -0.53% | 112.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,930 | ₩29,038 | ₩28,930 | ₩29,016 | +0.30% | 84.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,038 | ₩29,051 | ₩28,984 | ₩29,038 | 0.00% | 66.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,769 | ₩29,038 | ₩28,756 | ₩29,018 | +0.86% | 102.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,756 | ₩28,810 | ₩28,637 | ₩28,803 | +0.16% | 108.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,729 | ₩28,763 | ₩28,662 | ₩28,716 | -0.05% | 100.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,662 | ₩28,729 | ₩28,555 | ₩28,729 | +0.23% | 80만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,756 | ₩28,910 | ₩28,756 | ₩28,796 | +0.14% | 142.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,796 | ₩28,890 | ₩28,763 | ₩28,830 | +0.12% | 164.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,836 | ₩28,877 | ₩28,743 | ₩28,776 | -0.21% | 104.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,729 | ₩28,946 | ₩28,649 | ₩28,823 | +0.33% | 71.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,836 | ₩28,950 | ₩28,729 | ₩28,836 | 0.00% | 183.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,810 | ₩28,912 | ₩28,729 | ₩28,729 | -0.28% | 104.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,823 | ₩28,917 | ₩28,776 | ₩28,823 | 0.00% | 137만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,743 | ₩28,971 | ₩28,743 | ₩28,930 | +0.65% | 56.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,743 | ₩28,863 | ₩28,675 | ₩28,863 | +0.42% | 79.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,769 | ₩28,877 | ₩28,662 | ₩28,689 | -0.28% | 72.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,756 | ₩28,810 | ₩28,655 | ₩28,743 | -0.05% | 113.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,024 | ₩29,078 | ₩28,736 | ₩28,743 | -0.97% | 68.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,971 | ₩29,064 | ₩28,944 | ₩29,011 | +0.14% | 89.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,944 | ₩29,091 | ₩28,869 | ₩29,038 | +0.32% | 93.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,863 | ₩28,897 | ₩28,702 | ₩28,836 | -0.09% | 48.6만 |
|---|