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 | ₩25,755 | ₩25,956 | ₩25,695 | ₩25,923 | +0.65% | 87.6만 |
| 2026.09.28–2026.10.02 | ₩25,849 | ₩25,936 | ₩25,648 | ₩25,775 | -0.29% | 61만 |
| 2026.09.21–2026.09.25 | ₩26,398 | ₩26,425 | ₩25,869 | ₩25,976 | -1.60% | 284.8만 |
| 2026.09.14–2026.09.18 | ₩26,345 | ₩26,519 | ₩26,305 | ₩26,405 | +0.23% | 288.6만 |
| 2026.09.08–2026.09.11 | ₩26,707 | ₩26,733 | ₩26,365 | ₩26,372 | -1.25% | 32.9만 |
| 2026.08.31–2026.09.04 | ₩26,800 | ₩26,800 | ₩26,640 | ₩26,713 | -0.33% | 46만 |
| 2026.08.24–2026.08.28 | ₩26,814 | ₩26,961 | ₩26,787 | ₩26,820 | +0.02% | 58.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,035 |
| ₩26,787 |
| ₩26,874 |
| -0.12% |
| 258.6만 |
| 2026.08.10–2026.08.14 | ₩26,961 | ₩27,109 | ₩26,881 | ₩26,955 | -0.02% | 17.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,894 | ₩27,095 | ₩26,894 | ₩27,022 | +0.47% | 19.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,894 | ₩26,988 | ₩26,780 | ₩26,823 | -0.26% | 43.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,122 | ₩27,122 | ₩26,787 | ₩26,834 | -1.06% | 59.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,176 | ₩27,296 | ₩27,082 | ₩27,263 | +0.32% | 23만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,417 | ₩27,446 | ₩27,156 | ₩27,216 | -0.73% | 76.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,539 | ₩27,564 | ₩27,352 | ₩27,450 | -0.32% | 28.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,296 | ₩27,537 | ₩27,263 | ₩27,517 | +0.81% | 41.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,551 | ₩27,591 | ₩27,397 | ₩27,491 | -0.22% | 23만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,363 | ₩27,517 | ₩27,269 | ₩27,464 | +0.37% | 45.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,403 | ₩27,537 | ₩27,290 | ₩27,303 | -0.37% | 44.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,403 | ₩27,551 | ₩27,350 | ₩27,517 | +0.42% | 30.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,202 | ₩27,310 | ₩26,941 | ₩27,276 | +0.27% | 77.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,591 | ₩27,604 | ₩27,276 | ₩27,285 | -1.11% | 44.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,470 | ₩27,671 | ₩27,350 | ₩27,625 | +0.56% | 29.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,631 | ₩27,631 | ₩27,390 | ₩27,517 | -0.41% | 60.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,752 | ₩27,765 | ₩27,564 | ₩27,651 | -0.36% | 41.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,645 | ₩27,926 | ₩27,645 | ₩27,879 | +0.85% | 53.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,564 | ₩27,819 | ₩27,424 | ₩27,653 | +0.32% | 49.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,323 | ₩27,631 | ₩27,294 | ₩27,611 | +1.05% | 88.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,310 | ₩27,497 | ₩27,082 | ₩27,142 | -0.61% | 44.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,591 | ₩27,752 | ₩27,306 | ₩27,316 | -1.00% | 47.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,832 | ₩28,027 | ₩27,417 | ₩27,450 | -1.37% | 81.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,047 | ₩28,114 | ₩27,792 | ₩27,888 | -0.56% | 119.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,114 | ₩28,207 | ₩28,073 | ₩28,167 | +0.19% | 30.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,167 | ₩28,207 | ₩28,127 | ₩28,187 | +0.07% | 45.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,886 | ₩28,174 | ₩27,872 | ₩28,161 | +0.99% | 47.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,832 | ₩27,939 | ₩27,738 | ₩27,926 | +0.34% | 44.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,886 | ₩27,886 | ₩27,752 | ₩27,805 | -0.29% | 77.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,671 | ₩27,859 | ₩27,625 | ₩27,832 | +0.58% | 204.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,886 | ₩28,033 | ₩27,859 | ₩27,886 | 0.00% | 22.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,872 | ₩27,993 | ₩27,846 | ₩27,926 | +0.19% | 136.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,980 | ₩28,006 | ₩27,832 | ₩27,859 | -0.43% | 46.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,819 | ₩27,980 | ₩27,752 | ₩27,973 | +0.55% | 36.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,872 | ₩27,993 | ₩27,819 | ₩27,919 | +0.17% | 58.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,953 | ₩28,047 | ₩27,792 | ₩27,819 | -0.48% | 83.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,926 | ₩28,060 | ₩27,899 | ₩27,939 | +0.05% | 24.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,886 | ₩28,114 | ₩27,859 | ₩28,073 | +0.67% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,765 | ₩27,939 | ₩27,738 | ₩27,926 | +0.58% | 28.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,872 | ₩27,993 | ₩27,765 | ₩27,765 | -0.38% | 116.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,800 | ₩27,926 | ₩27,765 | ₩27,846 | +0.16% | 20만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,221 | ₩28,234 | ₩27,859 | ₩27,866 | -1.26% | 19.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,114 | ₩28,248 | ₩28,075 | ₩28,193 | +0.28% | 10.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,980 | ₩28,355 | ₩27,977 | ₩28,167 | +0.67% | 24.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,939 | ₩27,966 | ₩27,913 | ₩27,938 | -0.00% | 12.4만 |
|---|