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 | ₩26,800 | ₩27,055 | ₩26,760 | ₩26,975 | +0.65% | 211.4만 |
| 2026.09.28–2026.10.02 | ₩26,934 | ₩26,961 | ₩26,693 | ₩26,827 | -0.40% | 184.9만 |
| 2026.09.21–2026.09.25 | ₩27,403 | ₩27,403 | ₩26,881 | ₩26,980 | -1.55% | 102.4만 |
| 2026.09.14–2026.09.18 | ₩27,310 | ₩27,484 | ₩27,283 | ₩27,357 | +0.17% | 144.6만 |
| 2026.09.08–2026.09.11 | ₩27,685 | ₩27,685 | ₩27,350 | ₩27,350 | -1.21% | 320.4만 |
| 2026.08.31–2026.09.04 | ₩27,712 | ₩27,752 | ₩27,598 | ₩27,638 | -0.27% | 98.5만 |
| 2026.08.24–2026.08.28 | ₩27,712 | ₩27,886 | ₩27,712 | ₩27,745 | +0.12% | 99.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,899 |
| ₩27,966 |
| ₩27,785 |
| ₩27,832 |
| -0.24% |
| 97.4만 |
| 2026.08.10–2026.08.14 | ₩27,899 | ₩28,006 | ₩27,819 | ₩27,879 | -0.07% | 68.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,819 | ₩27,980 | ₩27,805 | ₩27,919 | +0.36% | 62.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,779 | ₩27,886 | ₩27,712 | ₩27,759 | -0.07% | 88.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,993 | ₩28,002 | ₩27,698 | ₩27,745 | -0.89% | 57.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,033 | ₩28,147 | ₩27,953 | ₩28,107 | +0.26% | 101.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,301 | ₩28,301 | ₩28,013 | ₩28,060 | -0.85% | 64.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,315 | ₩28,341 | ₩28,154 | ₩28,234 | -0.28% | 117.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,100 | ₩28,328 | ₩28,075 | ₩28,295 | +0.69% | 73.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,341 | ₩28,368 | ₩28,207 | ₩28,274 | -0.24% | 62.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,181 | ₩28,328 | ₩28,100 | ₩28,281 | +0.36% | 94.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,207 | ₩28,328 | ₩28,119 | ₩28,120 | -0.31% | 56.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,234 | ₩28,355 | ₩28,187 | ₩28,315 | +0.28% | 60.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,060 | ₩28,181 | ₩27,852 | ₩28,127 | +0.24% | 239.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,422 | ₩28,422 | ₩28,140 | ₩28,151 | -0.95% | 51.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,315 | ₩28,489 | ₩28,207 | ₩28,455 | +0.50% | 156.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,462 | ₩28,462 | ₩28,248 | ₩28,368 | -0.33% | 72.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,583 | ₩28,583 | ₩28,402 | ₩28,482 | -0.35% | 122.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,475 | ₩28,730 | ₩28,462 | ₩28,683 | +0.73% | 51.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,368 | ₩28,636 | ₩28,281 | ₩28,482 | +0.40% | 106.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,154 | ₩28,462 | ₩28,140 | ₩28,441 | +1.02% | 91.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,207 | ₩28,395 | ₩27,980 | ₩28,040 | -0.59% | 121.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,449 | ₩28,583 | ₩28,221 | ₩28,241 | -0.73% | 88.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,676 | ₩28,837 | ₩28,325 | ₩28,348 | -1.14% | 124.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,877 | ₩28,931 | ₩28,623 | ₩28,723 | -0.53% | 112.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,904 | ₩29,011 | ₩28,904 | ₩28,990 | +0.30% | 84.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,011 | ₩29,025 | ₩28,958 | ₩29,011 | 0.00% | 66.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,743 | ₩29,011 | ₩28,730 | ₩28,991 | +0.86% | 102.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,730 | ₩28,784 | ₩28,611 | ₩28,777 | +0.16% | 108.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,703 | ₩28,737 | ₩28,636 | ₩28,690 | -0.05% | 100.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,636 | ₩28,703 | ₩28,529 | ₩28,703 | +0.23% | 80만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,730 | ₩28,884 | ₩28,730 | ₩28,770 | +0.14% | 142.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,770 | ₩28,864 | ₩28,737 | ₩28,804 | +0.12% | 164.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,810 | ₩28,851 | ₩28,717 | ₩28,750 | -0.21% | 104.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,703 | ₩28,920 | ₩28,623 | ₩28,797 | +0.33% | 71.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,810 | ₩28,924 | ₩28,703 | ₩28,810 | 0.00% | 183.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,784 | ₩28,885 | ₩28,703 | ₩28,703 | -0.28% | 104.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,797 | ₩28,891 | ₩28,750 | ₩28,797 | 0.00% | 137만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,717 | ₩28,944 | ₩28,717 | ₩28,904 | +0.65% | 56.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,717 | ₩28,837 | ₩28,650 | ₩28,837 | +0.42% | 79.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,743 | ₩28,851 | ₩28,636 | ₩28,663 | -0.28% | 72.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,730 | ₩28,784 | ₩28,630 | ₩28,717 | -0.05% | 113.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,998 | ₩29,052 | ₩28,710 | ₩28,717 | -0.97% | 68.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,944 | ₩29,038 | ₩28,918 | ₩28,985 | +0.14% | 89.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,918 | ₩29,065 | ₩28,843 | ₩29,011 | +0.32% | 93.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,837 | ₩28,871 | ₩28,676 | ₩28,810 | -0.09% | 48.6만 |
|---|