시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2035 Corporate Bond ETF 과거 주가
Invesco BulletShares 2035 Corporate Bond ETF · BSCZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2035 Corporate Bond ETF · BSCZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,777 | ₩25,978 | ₩25,716 | ₩25,944 | +0.65% | 87.6만 |
| 2026.09.28–2026.10.02 | ₩25,871 | ₩25,958 | ₩25,669 | ₩25,797 | -0.29% | 61만 |
| 2026.09.21–2026.09.25 | ₩26,420 | ₩26,447 | ₩25,891 | ₩25,998 | -1.60% | 284.8만 |
| 2026.09.14–2026.09.18 | ₩26,367 | ₩26,541 | ₩26,327 | ₩26,427 | +0.23% | 288.6만 |
| 2026.09.08–2026.09.11 | ₩26,729 | ₩26,756 | ₩26,387 | ₩26,394 | -1.25% | 32.9만 |
| 2026.08.31–2026.09.04 | ₩26,823 | ₩26,823 | ₩26,662 | ₩26,736 | -0.33% | 46만 |
| 2026.08.24–2026.08.28 | ₩26,836 | ₩26,984 | ₩26,809 | ₩26,843 | +0.02% | 58.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,057 |
| ₩26,809 |
| ₩26,897 |
| -0.12% |
| 258.6만 |
| 2026.08.10–2026.08.14 | ₩26,984 | ₩27,131 | ₩26,903 | ₩26,977 | -0.02% | 17.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,917 | ₩27,118 | ₩26,917 | ₩27,044 | +0.47% | 19.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,917 | ₩27,011 | ₩26,803 | ₩26,846 | -0.26% | 43.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,145 | ₩27,145 | ₩26,809 | ₩26,856 | -1.06% | 59.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,198 | ₩27,319 | ₩27,104 | ₩27,285 | +0.32% | 23만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,440 | ₩27,469 | ₩27,178 | ₩27,239 | -0.73% | 76.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,562 | ₩27,587 | ₩27,375 | ₩27,473 | -0.32% | 28.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,319 | ₩27,560 | ₩27,285 | ₩27,540 | +0.81% | 41.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,574 | ₩27,614 | ₩27,420 | ₩27,513 | -0.22% | 23만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,386 | ₩27,540 | ₩27,292 | ₩27,487 | +0.37% | 45.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,426 | ₩27,560 | ₩27,312 | ₩27,326 | -0.37% | 44.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,426 | ₩27,574 | ₩27,373 | ₩27,540 | +0.42% | 30.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,225 | ₩27,332 | ₩26,964 | ₩27,299 | +0.27% | 77.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,614 | ₩27,627 | ₩27,299 | ₩27,308 | -1.11% | 44.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,493 | ₩27,695 | ₩27,373 | ₩27,648 | +0.56% | 29.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,654 | ₩27,654 | ₩27,413 | ₩27,540 | -0.41% | 60.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,775 | ₩27,788 | ₩27,587 | ₩27,674 | -0.36% | 41.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,668 | ₩27,949 | ₩27,668 | ₩27,902 | +0.85% | 53.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,587 | ₩27,842 | ₩27,446 | ₩27,676 | +0.32% | 49.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,346 | ₩27,654 | ₩27,316 | ₩27,634 | +1.05% | 88.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,332 | ₩27,520 | ₩27,104 | ₩27,165 | -0.61% | 44.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,614 | ₩27,775 | ₩27,328 | ₩27,339 | -1.00% | 47.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,855 | ₩28,050 | ₩27,440 | ₩27,473 | -1.37% | 81.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,070 | ₩28,137 | ₩27,815 | ₩27,912 | -0.56% | 119.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,137 | ₩28,231 | ₩28,097 | ₩28,191 | +0.19% | 30.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,191 | ₩28,231 | ₩28,151 | ₩28,211 | +0.07% | 45.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,909 | ₩28,197 | ₩27,896 | ₩28,184 | +0.99% | 47.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,855 | ₩27,963 | ₩27,762 | ₩27,949 | +0.34% | 44.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,909 | ₩27,909 | ₩27,775 | ₩27,829 | -0.29% | 77.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,695 | ₩27,882 | ₩27,648 | ₩27,855 | +0.58% | 204.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,909 | ₩28,057 | ₩27,882 | ₩27,909 | 0.00% | 22.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,896 | ₩28,016 | ₩27,869 | ₩27,949 | +0.19% | 136.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,003 | ₩28,030 | ₩27,855 | ₩27,882 | -0.43% | 46.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,842 | ₩28,003 | ₩27,775 | ₩27,996 | +0.55% | 36.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,896 | ₩28,016 | ₩27,842 | ₩27,943 | +0.17% | 58.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,976 | ₩28,070 | ₩27,815 | ₩27,842 | -0.48% | 83.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,949 | ₩28,083 | ₩27,923 | ₩27,963 | +0.05% | 24.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,909 | ₩28,137 | ₩27,882 | ₩28,097 | +0.67% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,788 | ₩27,963 | ₩27,762 | ₩27,949 | +0.58% | 28.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,896 | ₩28,016 | ₩27,788 | ₩27,788 | -0.38% | 116.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,823 | ₩27,949 | ₩27,788 | ₩27,869 | +0.16% | 20만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,244 | ₩28,258 | ₩27,882 | ₩27,889 | -1.26% | 19.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,137 | ₩28,271 | ₩28,098 | ₩28,216 | +0.28% | 10.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,003 | ₩28,379 | ₩28,000 | ₩28,191 | +0.67% | 24.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,963 | ₩27,990 | ₩27,936 | ₩27,961 | -0.00% | 12.4만 |
|---|