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 | ₩25,772 | ₩25,973 | ₩25,712 | ₩25,940 | +0.65% | 87.6만 |
| 2026.09.28–2026.10.02 | ₩25,866 | ₩25,953 | ₩25,665 | ₩25,792 | -0.29% | 61만 |
| 2026.09.21–2026.09.25 | ₩26,416 | ₩26,443 | ₩25,886 | ₩25,993 | -1.60% | 284.8만 |
| 2026.09.14–2026.09.18 | ₩26,362 | ₩26,536 | ₩26,322 | ₩26,422 | +0.23% | 288.6만 |
| 2026.09.08–2026.09.11 | ₩26,724 | ₩26,751 | ₩26,382 | ₩26,389 | -1.25% | 32.9만 |
| 2026.08.31–2026.09.04 | ₩26,818 | ₩26,818 | ₩26,657 | ₩26,731 | -0.33% | 46만 |
| 2026.08.24–2026.08.28 | ₩26,831 | ₩26,979 | ₩26,805 | ₩26,838 | +0.02% | 58.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,925 |
| ₩27,053 |
| ₩26,805 |
| ₩26,892 |
| -0.12% |
| 258.6만 |
| 2026.08.10–2026.08.14 | ₩26,979 | ₩27,126 | ₩26,898 | ₩26,972 | -0.02% | 17.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,912 | ₩27,113 | ₩26,912 | ₩27,039 | +0.47% | 19.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,912 | ₩27,006 | ₩26,798 | ₩26,841 | -0.26% | 43.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,140 | ₩27,140 | ₩26,805 | ₩26,852 | -1.06% | 59.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,193 | ₩27,314 | ₩27,100 | ₩27,281 | +0.32% | 23만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,435 | ₩27,464 | ₩27,173 | ₩27,234 | -0.73% | 76.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,557 | ₩27,582 | ₩27,370 | ₩27,468 | -0.32% | 28.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,314 | ₩27,555 | ₩27,281 | ₩27,535 | +0.81% | 41.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,569 | ₩27,609 | ₩27,415 | ₩27,509 | -0.22% | 23만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,381 | ₩27,535 | ₩27,287 | ₩27,482 | +0.37% | 45.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,421 | ₩27,555 | ₩27,307 | ₩27,321 | -0.37% | 44.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,421 | ₩27,569 | ₩27,368 | ₩27,535 | +0.42% | 30.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,220 | ₩27,328 | ₩26,959 | ₩27,294 | +0.27% | 77.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,609 | ₩27,623 | ₩27,294 | ₩27,303 | -1.11% | 44.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,488 | ₩27,690 | ₩27,368 | ₩27,643 | +0.56% | 29.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,649 | ₩27,649 | ₩27,408 | ₩27,535 | -0.41% | 60.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,770 | ₩27,783 | ₩27,582 | ₩27,669 | -0.36% | 41.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,663 | ₩27,944 | ₩27,663 | ₩27,897 | +0.85% | 53.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,582 | ₩27,837 | ₩27,442 | ₩27,671 | +0.32% | 49.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,341 | ₩27,649 | ₩27,311 | ₩27,629 | +1.05% | 88.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,328 | ₩27,515 | ₩27,100 | ₩27,160 | -0.61% | 44.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,609 | ₩27,770 | ₩27,324 | ₩27,334 | -1.00% | 47.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,850 | ₩28,045 | ₩27,435 | ₩27,468 | -1.37% | 81.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,065 | ₩28,132 | ₩27,810 | ₩27,907 | -0.56% | 119.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,132 | ₩28,226 | ₩28,092 | ₩28,186 | +0.19% | 30.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,186 | ₩28,226 | ₩28,145 | ₩28,206 | +0.07% | 45.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,904 | ₩28,192 | ₩27,891 | ₩28,179 | +0.99% | 47.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,850 | ₩27,958 | ₩27,757 | ₩27,944 | +0.34% | 44.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,904 | ₩27,904 | ₩27,770 | ₩27,824 | -0.29% | 77.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,690 | ₩27,877 | ₩27,643 | ₩27,850 | +0.58% | 204.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,904 | ₩28,052 | ₩27,877 | ₩27,904 | 0.00% | 22.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,891 | ₩28,011 | ₩27,864 | ₩27,944 | +0.19% | 136.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,998 | ₩28,025 | ₩27,850 | ₩27,877 | -0.43% | 46.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,837 | ₩27,998 | ₩27,770 | ₩27,991 | +0.55% | 36.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,891 | ₩28,011 | ₩27,837 | ₩27,938 | +0.17% | 58.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,971 | ₩28,065 | ₩27,810 | ₩27,837 | -0.48% | 83.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,944 | ₩28,078 | ₩27,918 | ₩27,958 | +0.05% | 24.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,904 | ₩28,132 | ₩27,877 | ₩28,092 | +0.67% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,783 | ₩27,958 | ₩27,757 | ₩27,944 | +0.58% | 28.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,891 | ₩28,011 | ₩27,783 | ₩27,783 | -0.38% | 116.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,818 | ₩27,944 | ₩27,783 | ₩27,864 | +0.16% | 20만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,239 | ₩28,253 | ₩27,877 | ₩27,884 | -1.26% | 19.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,132 | ₩28,266 | ₩28,093 | ₩28,211 | +0.28% | 10.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,998 | ₩28,373 | ₩27,995 | ₩28,186 | +0.67% | 24.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,958 | ₩27,985 | ₩27,931 | ₩27,956 | -0.00% | 12.4만 |
|---|