시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2034 Corporate Bond ETF 과거 주가
Invesco BulletShares 2034 Corporate Bond ETF · BSCY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2034 Corporate Bond ETF · BSCY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,130 | ₩26,353 | ₩26,090 | ₩26,325 | +0.74% | 263.4만 |
| 2026.09.28–2026.10.02 | ₩26,238 | ₩26,327 | ₩26,043 | ₩26,164 | -0.28% | 109.9만 |
| 2026.09.21–2026.09.25 | ₩26,745 | ₩26,774 | ₩26,254 | ₩26,356 | -1.46% | 56.4만 |
| 2026.09.14–2026.09.18 | ₩26,733 | ₩26,881 | ₩26,693 | ₩26,767 | +0.13% | 64.9만 |
| 2026.09.08–2026.09.11 | ₩27,095 | ₩27,095 | ₩26,747 | ₩26,753 | -1.26% | 58.7만 |
| 2026.08.31–2026.09.04 | ₩27,149 | ₩27,149 | ₩27,001 | ₩27,062 | -0.32% | 35.7만 |
| 2026.08.24–2026.08.28 | ₩27,149 | ₩27,310 | ₩27,135 | ₩27,169 | +0.07% | 50.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,375 |
| ₩27,162 |
| ₩27,236 |
| -0.02% |
| 215.4만 |
| 2026.08.10–2026.08.14 | ₩27,296 | ₩27,430 | ₩27,229 | ₩27,290 | -0.02% | 47.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,229 | ₩27,417 | ₩27,228 | ₩27,343 | +0.42% | 57.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,256 | ₩27,323 | ₩27,135 | ₩27,178 | -0.29% | 37.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,430 | ₩27,430 | ₩27,135 | ₩27,169 | -0.95% | 39.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,484 | ₩27,591 | ₩27,377 | ₩27,558 | +0.27% | 44.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,698 | ₩27,712 | ₩27,457 | ₩27,524 | -0.63% | 61.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,792 | ₩27,812 | ₩27,604 | ₩27,725 | -0.24% | 69.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,551 | ₩27,792 | ₩27,537 | ₩27,772 | +0.80% | 37.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,819 | ₩27,832 | ₩27,671 | ₩27,759 | -0.22% | 30.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,618 | ₩27,805 | ₩27,551 | ₩27,732 | +0.41% | 68.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,685 | ₩27,792 | ₩27,566 | ₩27,571 | -0.41% | 52.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,685 | ₩27,819 | ₩27,623 | ₩27,785 | +0.36% | 46.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,497 | ₩27,598 | ₩27,268 | ₩27,558 | +0.22% | 76.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,872 | ₩27,886 | ₩27,578 | ₩27,584 | -1.03% | 42.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,752 | ₩27,953 | ₩27,633 | ₩27,898 | +0.53% | 69.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,886 | ₩27,899 | ₩27,685 | ₩27,805 | -0.29% | 67.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,006 | ₩28,006 | ₩27,832 | ₩27,906 | -0.36% | 61.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,872 | ₩28,154 | ₩27,872 | ₩28,094 | +0.79% | 35.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,779 | ₩28,033 | ₩27,665 | ₩27,906 | +0.46% | 40.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,591 | ₩27,859 | ₩27,551 | ₩27,847 | +0.93% | 33.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,551 | ₩27,745 | ₩27,350 | ₩27,411 | -0.51% | 289.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,846 | ₩27,966 | ₩27,591 | ₩27,604 | -0.87% | 51.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,073 | ₩28,248 | ₩27,685 | ₩27,718 | -1.26% | 73.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,301 | ₩28,341 | ₩28,060 | ₩28,130 | -0.61% | 54.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,341 | ₩28,435 | ₩28,335 | ₩28,402 | +0.21% | 68.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,422 | ₩28,462 | ₩28,395 | ₩28,449 | +0.09% | 65.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,181 | ₩28,435 | ₩28,154 | ₩28,429 | +0.88% | 196.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,127 | ₩28,207 | ₩28,033 | ₩28,207 | +0.29% | 56.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,167 | ₩28,174 | ₩28,047 | ₩28,127 | -0.14% | 52만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,966 | ₩28,140 | ₩27,933 | ₩28,140 | +0.62% | 40.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,194 | ₩28,328 | ₩28,181 | ₩28,207 | +0.05% | 100.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,181 | ₩28,288 | ₩28,154 | ₩28,221 | +0.14% | 53.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,248 | ₩28,288 | ₩28,127 | ₩28,140 | -0.38% | 48.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,127 | ₩28,248 | ₩28,047 | ₩28,234 | +0.38% | 27.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,207 | ₩28,301 | ₩28,127 | ₩28,221 | +0.05% | 59.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,221 | ₩28,307 | ₩28,107 | ₩28,127 | -0.33% | 227.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,207 | ₩28,328 | ₩28,167 | ₩28,207 | 0.00% | 81.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,167 | ₩28,355 | ₩28,140 | ₩28,315 | +0.52% | 22.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,047 | ₩28,234 | ₩28,047 | ₩28,221 | +0.62% | 39.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,140 | ₩28,274 | ₩28,060 | ₩28,060 | -0.29% | 43.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,140 | ₩28,194 | ₩28,040 | ₩28,127 | -0.05% | 33.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,408 | ₩28,471 | ₩28,140 | ₩28,140 | -0.94% | 35.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,355 | ₩28,489 | ₩28,341 | ₩28,422 | +0.24% | 31.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,248 | ₩28,502 | ₩28,234 | ₩28,408 | +0.57% | 33만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,248 | ₩28,274 | ₩28,207 | ₩28,221 | -0.09% | 22.6만 |
|---|