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 | ₩28,751 | ₩28,898 | ₩28,729 | ₩28,891 | +0.49% | 55.9만 |
| 2026.09.28–2026.10.02 | ₩28,858 | ₩28,938 | ₩28,657 | ₩28,777 | -0.28% | 66.5만 |
| 2026.09.21–2026.09.25 | ₩28,979 | ₩29,050 | ₩28,791 | ₩28,824 | -0.53% | 88.8만 |
| 2026.09.14–2026.09.18 | ₩29,032 | ₩29,139 | ₩28,992 | ₩29,079 | +0.16% | 52.1만 |
| 2026.09.08–2026.09.11 | ₩29,166 | ₩29,220 | ₩29,038 | ₩29,066 | -0.34% | 21.1만 |
| 2026.08.31–2026.09.04 | ₩29,220 | ₩29,274 | ₩29,113 | ₩29,180 | -0.14% | 31.4만 |
| 2026.08.24–2026.08.28 | ₩29,166 | ₩29,287 | ₩29,099 | ₩29,173 | +0.02% | 40.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,300 |
| ₩29,220 |
| ₩29,294 |
| +0.07% |
| 37.5만 |
| 2026.08.10–2026.08.14 | ₩29,207 | ₩29,322 | ₩29,180 | ₩29,267 | +0.21% | 120.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,113 | ₩29,260 | ₩29,113 | ₩29,207 | +0.32% | 80.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,019 | ₩29,180 | ₩29,005 | ₩29,139 | +0.42% | 93만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,180 | ₩29,180 | ₩28,975 | ₩29,019 | -0.55% | 126.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,260 | ₩29,341 | ₩29,099 | ₩29,263 | +0.01% | 102.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,247 | ₩29,274 | ₩29,166 | ₩29,247 | 0.00% | 103.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,180 | ₩29,220 | ₩29,126 | ₩29,213 | +0.11% | 72.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,193 | ₩29,247 | ₩29,133 | ₩29,173 | -0.07% | 61.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,341 | ₩29,394 | ₩29,247 | ₩29,314 | -0.09% | 74.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,233 | ₩29,327 | ₩29,180 | ₩29,307 | +0.25% | 42만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,247 | ₩29,314 | ₩29,173 | ₩29,193 | -0.18% | 52.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,166 | ₩29,300 | ₩29,166 | ₩29,274 | +0.37% | 34.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,126 | ₩29,300 | ₩29,032 | ₩29,220 | +0.32% | 83.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,327 | ₩29,367 | ₩29,207 | ₩29,247 | -0.27% | 63.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,300 | ₩29,408 | ₩29,220 | ₩29,334 | +0.11% | 68.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,274 | ₩29,421 | ₩29,173 | ₩29,314 | +0.14% | 60.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,274 | ₩29,287 | ₩29,180 | ₩29,267 | -0.02% | 71.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,287 | ₩29,435 | ₩29,247 | ₩29,414 | +0.43% | 47만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,166 | ₩29,394 | ₩29,106 | ₩29,274 | +0.37% | 52만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,965 | ₩29,193 | ₩28,871 | ₩29,180 | +0.74% | 66.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,979 | ₩29,113 | ₩28,804 | ₩28,838 | -0.49% | 95.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,139 | ₩29,287 | ₩29,052 | ₩29,072 | -0.23% | 57.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,260 | ₩29,420 | ₩29,099 | ₩29,106 | -0.53% | 76.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,448 | ₩29,448 | ₩29,139 | ₩29,267 | -0.61% | 162.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,461 | ₩29,475 | ₩29,381 | ₩29,401 | -0.20% | 91.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,542 | ₩29,609 | ₩29,508 | ₩29,595 | +0.18% | 56.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,528 | ₩29,595 | ₩29,502 | ₩29,548 | +0.07% | 71.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,502 | ₩29,595 | ₩29,394 | ₩29,522 | +0.07% | 85.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,475 | ₩29,515 | ₩29,435 | ₩29,502 | +0.09% | 63만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,435 | ₩29,542 | ₩29,421 | ₩29,475 | +0.14% | 93.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,515 | ₩29,649 | ₩29,515 | ₩29,636 | +0.41% | 76.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,528 | ₩29,609 | ₩29,475 | ₩29,582 | +0.18% | 136.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,461 | ₩29,542 | ₩29,408 | ₩29,502 | +0.14% | 69만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,502 | ₩29,595 | ₩29,408 | ₩29,488 | -0.05% | 78.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,555 | ₩29,622 | ₩29,502 | ₩29,595 | +0.14% | 73.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,582 | ₩29,589 | ₩29,435 | ₩29,515 | -0.23% | 73.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,435 | ₩29,528 | ₩29,420 | ₩29,508 | +0.25% | 179.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,408 | ₩29,515 | ₩29,341 | ₩29,515 | +0.36% | 63.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,421 | ₩29,499 | ₩29,327 | ₩29,448 | +0.09% | 52.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,488 | ₩29,555 | ₩29,381 | ₩29,432 | -0.19% | 36.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,502 | ₩29,502 | ₩29,327 | ₩29,421 | -0.27% | 54.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,636 | ₩29,636 | ₩29,421 | ₩29,445 | -0.64% | 66.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,421 | ₩29,542 | ₩29,421 | ₩29,508 | +0.30% | 45.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,515 | ₩29,622 | ₩29,354 | ₩29,582 | +0.23% | 39.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,528 | ₩29,542 | ₩29,367 | ₩29,381 | -0.50% | 5.3만 |
|---|