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 | ₩25,775 | ₩25,977 | ₩25,715 | ₩25,943 | +0.65% | 87.6만 |
| 2026.09.28–2026.10.02 | ₩25,869 | ₩25,956 | ₩25,668 | ₩25,795 | -0.29% | 61만 |
| 2026.09.21–2026.09.25 | ₩26,419 | ₩26,446 | ₩25,889 | ₩25,997 | -1.60% | 284.8만 |
| 2026.09.14–2026.09.18 | ₩26,365 | ₩26,540 | ₩26,325 | ₩26,426 | +0.23% | 288.6만 |
| 2026.09.08–2026.09.11 | ₩26,728 | ₩26,754 | ₩26,386 | ₩26,392 | -1.25% | 32.9만 |
| 2026.08.31–2026.09.04 | ₩26,821 | ₩26,821 | ₩26,660 | ₩26,734 | -0.33% | 46만 |
| 2026.08.24–2026.08.28 | ₩26,835 | ₩26,982 | ₩26,808 | ₩26,842 | +0.02% | 58.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,056 |
| ₩26,808 |
| ₩26,895 |
| -0.12% |
| 258.6만 |
| 2026.08.10–2026.08.14 | ₩26,982 | ₩27,130 | ₩26,902 | ₩26,976 | -0.02% | 17.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,915 | ₩27,116 | ₩26,915 | ₩27,043 | +0.47% | 19.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,915 | ₩27,009 | ₩26,801 | ₩26,844 | -0.26% | 43.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,143 | ₩27,143 | ₩26,808 | ₩26,855 | -1.06% | 59.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,197 | ₩27,318 | ₩27,103 | ₩27,284 | +0.32% | 23만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,438 | ₩27,468 | ₩27,177 | ₩27,237 | -0.73% | 76.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,560 | ₩27,586 | ₩27,374 | ₩27,472 | -0.32% | 28.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,318 | ₩27,559 | ₩27,284 | ₩27,539 | +0.81% | 41.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,572 | ₩27,613 | ₩27,418 | ₩27,512 | -0.22% | 23만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,385 | ₩27,539 | ₩27,291 | ₩27,485 | +0.37% | 45.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,425 | ₩27,559 | ₩27,311 | ₩27,324 | -0.37% | 44.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,425 | ₩27,572 | ₩27,371 | ₩27,539 | +0.42% | 30.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,224 | ₩27,331 | ₩26,962 | ₩27,297 | +0.27% | 77.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,613 | ₩27,626 | ₩27,297 | ₩27,307 | -1.11% | 44.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,492 | ₩27,693 | ₩27,371 | ₩27,646 | +0.56% | 29.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,653 | ₩27,653 | ₩27,411 | ₩27,539 | -0.41% | 60.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,774 | ₩27,787 | ₩27,586 | ₩27,673 | -0.36% | 41.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,666 | ₩27,948 | ₩27,666 | ₩27,901 | +0.85% | 53.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,586 | ₩27,841 | ₩27,445 | ₩27,674 | +0.32% | 49.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,344 | ₩27,653 | ₩27,315 | ₩27,633 | +1.05% | 88.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,331 | ₩27,519 | ₩27,103 | ₩27,163 | -0.61% | 44.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,613 | ₩27,774 | ₩27,327 | ₩27,338 | -1.00% | 47.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,854 | ₩28,048 | ₩27,438 | ₩27,472 | -1.37% | 81.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,069 | ₩28,136 | ₩27,814 | ₩27,910 | -0.56% | 119.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,136 | ₩28,230 | ₩28,095 | ₩28,189 | +0.19% | 30.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,189 | ₩28,230 | ₩28,149 | ₩28,209 | +0.07% | 45.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,908 | ₩28,196 | ₩27,894 | ₩28,183 | +0.99% | 47.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,854 | ₩27,961 | ₩27,760 | ₩27,948 | +0.34% | 44.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,908 | ₩27,908 | ₩27,774 | ₩27,827 | -0.29% | 77.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,693 | ₩27,881 | ₩27,646 | ₩27,854 | +0.58% | 204.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,908 | ₩28,055 | ₩27,881 | ₩27,908 | 0.00% | 22.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,894 | ₩28,015 | ₩27,867 | ₩27,948 | +0.19% | 136.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,002 | ₩28,028 | ₩27,854 | ₩27,881 | -0.43% | 46.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,841 | ₩28,002 | ₩27,774 | ₩27,995 | +0.55% | 36.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,894 | ₩28,015 | ₩27,841 | ₩27,941 | +0.17% | 58.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,975 | ₩28,069 | ₩27,814 | ₩27,841 | -0.48% | 83.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,948 | ₩28,082 | ₩27,921 | ₩27,961 | +0.05% | 24.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,908 | ₩28,136 | ₩27,881 | ₩28,095 | +0.67% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,787 | ₩27,961 | ₩27,760 | ₩27,948 | +0.58% | 28.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,894 | ₩28,015 | ₩27,787 | ₩27,787 | -0.38% | 116.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,822 | ₩27,948 | ₩27,787 | ₩27,867 | +0.16% | 20만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,243 | ₩28,256 | ₩27,881 | ₩27,888 | -1.26% | 19.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,136 | ₩28,270 | ₩28,097 | ₩28,215 | +0.28% | 10.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,002 | ₩28,377 | ₩27,999 | ₩28,189 | +0.67% | 24.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,961 | ₩27,988 | ₩27,934 | ₩27,960 | -0.00% | 12.4만 |
|---|