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 | ₩26,148 | ₩26,370 | ₩26,107 | ₩26,342 | +0.74% | 263.4만 |
| 2026.09.28–2026.10.02 | ₩26,255 | ₩26,345 | ₩26,060 | ₩26,181 | -0.28% | 109.9만 |
| 2026.09.21–2026.09.25 | ₩26,763 | ₩26,791 | ₩26,271 | ₩26,373 | -1.46% | 56.4만 |
| 2026.09.14–2026.09.18 | ₩26,751 | ₩26,898 | ₩26,711 | ₩26,784 | +0.13% | 64.9만 |
| 2026.09.08–2026.09.11 | ₩27,113 | ₩27,113 | ₩26,764 | ₩26,771 | -1.26% | 58.7만 |
| 2026.08.31–2026.09.04 | ₩27,167 | ₩27,167 | ₩27,019 | ₩27,079 | -0.32% | 35.7만 |
| 2026.08.24–2026.08.28 | ₩27,167 | ₩27,328 | ₩27,153 | ₩27,187 | +0.07% | 50.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,260 |
| ₩27,393 |
| ₩27,180 |
| ₩27,254 |
| -0.02% |
| 215.4만 |
| 2026.08.10–2026.08.14 | ₩27,314 | ₩27,448 | ₩27,247 | ₩27,307 | -0.02% | 47.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,247 | ₩27,435 | ₩27,246 | ₩27,361 | +0.42% | 57.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,274 | ₩27,341 | ₩27,153 | ₩27,196 | -0.29% | 37.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,448 | ₩27,448 | ₩27,153 | ₩27,187 | -0.95% | 39.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,502 | ₩27,609 | ₩27,395 | ₩27,576 | +0.27% | 44.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,716 | ₩27,730 | ₩27,475 | ₩27,542 | -0.63% | 61.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,810 | ₩27,830 | ₩27,623 | ₩27,743 | -0.24% | 69.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,569 | ₩27,810 | ₩27,555 | ₩27,790 | +0.80% | 37.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,837 | ₩27,850 | ₩27,690 | ₩27,777 | -0.22% | 30.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,636 | ₩27,824 | ₩27,569 | ₩27,750 | +0.41% | 68.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,703 | ₩27,810 | ₩27,584 | ₩27,589 | -0.41% | 52.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,703 | ₩27,837 | ₩27,641 | ₩27,804 | +0.36% | 46.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,515 | ₩27,616 | ₩27,286 | ₩27,576 | +0.22% | 76.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,891 | ₩27,904 | ₩27,596 | ₩27,602 | -1.03% | 42.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,770 | ₩27,971 | ₩27,651 | ₩27,916 | +0.53% | 69.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,904 | ₩27,918 | ₩27,703 | ₩27,824 | -0.29% | 67.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,025 | ₩28,025 | ₩27,850 | ₩27,924 | -0.36% | 61.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,891 | ₩28,172 | ₩27,891 | ₩28,112 | +0.79% | 35.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,797 | ₩28,052 | ₩27,683 | ₩27,924 | +0.46% | 40.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,609 | ₩27,877 | ₩27,569 | ₩27,865 | +0.93% | 33.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,569 | ₩27,763 | ₩27,368 | ₩27,429 | -0.51% | 289.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,864 | ₩27,985 | ₩27,609 | ₩27,623 | -0.87% | 51.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,092 | ₩28,266 | ₩27,703 | ₩27,737 | -1.26% | 73.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,320 | ₩28,360 | ₩28,078 | ₩28,148 | -0.61% | 54.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,360 | ₩28,454 | ₩28,353 | ₩28,420 | +0.21% | 68.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,440 | ₩28,481 | ₩28,414 | ₩28,467 | +0.09% | 65.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,199 | ₩28,454 | ₩28,172 | ₩28,447 | +0.88% | 196.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,145 | ₩28,226 | ₩28,052 | ₩28,226 | +0.29% | 56.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,186 | ₩28,192 | ₩28,065 | ₩28,145 | -0.14% | 52만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,985 | ₩28,159 | ₩27,951 | ₩28,159 | +0.62% | 40.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,213 | ₩28,347 | ₩28,199 | ₩28,226 | +0.05% | 100.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,199 | ₩28,306 | ₩28,172 | ₩28,239 | +0.14% | 53.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,266 | ₩28,306 | ₩28,145 | ₩28,159 | -0.38% | 48.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,145 | ₩28,266 | ₩28,065 | ₩28,253 | +0.38% | 27.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,226 | ₩28,320 | ₩28,145 | ₩28,239 | +0.05% | 59.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,239 | ₩28,325 | ₩28,125 | ₩28,145 | -0.33% | 227.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,226 | ₩28,347 | ₩28,186 | ₩28,226 | 0.00% | 81.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,186 | ₩28,373 | ₩28,159 | ₩28,333 | +0.52% | 22.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,065 | ₩28,253 | ₩28,065 | ₩28,239 | +0.62% | 39.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,159 | ₩28,293 | ₩28,078 | ₩28,078 | -0.29% | 43.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,159 | ₩28,213 | ₩28,058 | ₩28,145 | -0.05% | 33.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,427 | ₩28,490 | ₩28,159 | ₩28,159 | -0.94% | 35.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,373 | ₩28,508 | ₩28,360 | ₩28,440 | +0.24% | 31.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,266 | ₩28,521 | ₩28,253 | ₩28,427 | +0.57% | 33만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,266 | ₩28,293 | ₩28,226 | ₩28,239 | -0.09% | 22.6만 |
|---|