시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2028 High Yield Corporate Bond ETF 과거 주가
Invesco BulletShares 2028 High Yield Corporate Bond ETF · BSJS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2028 High Yield Corporate Bond ETF · BSJS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,754 | ₩28,902 | ₩28,733 | ₩28,895 | +0.49% | 55.9만 |
| 2026.09.28–2026.10.02 | ₩28,862 | ₩28,942 | ₩28,661 | ₩28,781 | -0.28% | 66.5만 |
| 2026.09.21–2026.09.25 | ₩28,982 | ₩29,054 | ₩28,795 | ₩28,828 | -0.53% | 88.8만 |
| 2026.09.14–2026.09.18 | ₩29,036 | ₩29,143 | ₩28,996 | ₩29,083 | +0.16% | 52.1만 |
| 2026.09.08–2026.09.11 | ₩29,170 | ₩29,224 | ₩29,041 | ₩29,070 | -0.34% | 21.1만 |
| 2026.08.31–2026.09.04 | ₩29,224 | ₩29,278 | ₩29,117 | ₩29,184 | -0.14% | 31.4만 |
| 2026.08.24–2026.08.28 | ₩29,170 | ₩29,291 | ₩29,103 | ₩29,177 | +0.02% | 40.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,304 |
| ₩29,224 |
| ₩29,298 |
| +0.07% |
| 37.5만 |
| 2026.08.10–2026.08.14 | ₩29,210 | ₩29,326 | ₩29,184 | ₩29,271 | +0.21% | 120.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,117 | ₩29,264 | ₩29,117 | ₩29,210 | +0.32% | 80.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,023 | ₩29,184 | ₩29,009 | ₩29,143 | +0.42% | 93만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,184 | ₩29,184 | ₩28,978 | ₩29,023 | -0.55% | 126.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,264 | ₩29,345 | ₩29,103 | ₩29,267 | +0.01% | 102.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,251 | ₩29,278 | ₩29,170 | ₩29,251 | 0.00% | 103.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,184 | ₩29,224 | ₩29,130 | ₩29,217 | +0.11% | 72.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,197 | ₩29,251 | ₩29,137 | ₩29,177 | -0.07% | 61.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,345 | ₩29,398 | ₩29,251 | ₩29,318 | -0.09% | 74.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,237 | ₩29,331 | ₩29,184 | ₩29,311 | +0.25% | 42만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,251 | ₩29,318 | ₩29,177 | ₩29,197 | -0.18% | 52.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,170 | ₩29,304 | ₩29,170 | ₩29,278 | +0.37% | 34.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,130 | ₩29,304 | ₩29,036 | ₩29,224 | +0.32% | 83.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,331 | ₩29,371 | ₩29,210 | ₩29,251 | -0.27% | 63.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,304 | ₩29,412 | ₩29,224 | ₩29,338 | +0.11% | 68.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,278 | ₩29,425 | ₩29,177 | ₩29,318 | +0.14% | 60.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,278 | ₩29,291 | ₩29,184 | ₩29,271 | -0.02% | 71.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,291 | ₩29,438 | ₩29,251 | ₩29,418 | +0.43% | 47만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,170 | ₩29,398 | ₩29,110 | ₩29,278 | +0.37% | 52만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,969 | ₩29,197 | ₩28,875 | ₩29,184 | +0.74% | 66.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,982 | ₩29,117 | ₩28,808 | ₩28,842 | -0.49% | 95.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,143 | ₩29,291 | ₩29,056 | ₩29,076 | -0.23% | 57.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,264 | ₩29,424 | ₩29,103 | ₩29,110 | -0.53% | 76.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,452 | ₩29,452 | ₩29,143 | ₩29,271 | -0.61% | 162.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,465 | ₩29,479 | ₩29,385 | ₩29,405 | -0.20% | 91.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,546 | ₩29,613 | ₩29,512 | ₩29,599 | +0.18% | 56.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,532 | ₩29,599 | ₩29,506 | ₩29,552 | +0.07% | 71.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,506 | ₩29,599 | ₩29,398 | ₩29,526 | +0.07% | 85.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,479 | ₩29,519 | ₩29,438 | ₩29,506 | +0.09% | 63만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,438 | ₩29,546 | ₩29,425 | ₩29,479 | +0.14% | 93.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,519 | ₩29,653 | ₩29,519 | ₩29,640 | +0.41% | 76.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,532 | ₩29,613 | ₩29,479 | ₩29,586 | +0.18% | 136.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,465 | ₩29,546 | ₩29,412 | ₩29,506 | +0.14% | 69만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,506 | ₩29,599 | ₩29,412 | ₩29,492 | -0.05% | 78.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,559 | ₩29,626 | ₩29,506 | ₩29,599 | +0.14% | 73.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,586 | ₩29,593 | ₩29,438 | ₩29,519 | -0.23% | 73.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,438 | ₩29,532 | ₩29,424 | ₩29,512 | +0.25% | 179.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,412 | ₩29,519 | ₩29,345 | ₩29,519 | +0.36% | 63.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,425 | ₩29,503 | ₩29,331 | ₩29,452 | +0.09% | 52.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,492 | ₩29,559 | ₩29,385 | ₩29,436 | -0.19% | 36.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,506 | ₩29,506 | ₩29,331 | ₩29,425 | -0.27% | 54.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,640 | ₩29,640 | ₩29,425 | ₩29,449 | -0.64% | 66.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,425 | ₩29,546 | ₩29,425 | ₩29,512 | +0.30% | 45.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,519 | ₩29,626 | ₩29,358 | ₩29,586 | +0.23% | 39.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,532 | ₩29,546 | ₩29,371 | ₩29,385 | -0.50% | 5.3만 |
|---|