시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2033 High Yield Corporate Bond ETF 과거 주가
Invesco BulletShares 2033 High Yield Corporate Bond ETF · BSJX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2033 High Yield Corporate Bond ETF · BSJX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,211 | ₩32,438 | ₩32,211 | ₩32,438 | +0.70% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩32,425 | ₩32,545 | ₩32,022 | ₩32,230 | -0.60% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩33,001 | ₩33,027 | ₩32,525 | ₩32,552 | -1.36% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩33,149 | ₩33,202 | ₩33,028 | ₩33,088 | -0.18% | 6.9천 |
| 2026.09.08–2026.09.11 | ₩33,496 | ₩33,511 | ₩33,189 | ₩33,189 | -0.92% | 6.4천 |
| 2026.08.31–2026.09.04 | ₩33,551 | ₩33,591 | ₩33,471 | ₩33,514 | -0.11% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩33,538 | ₩33,699 | ₩33,390 | ₩33,558 | +0.06% | 4.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,061 |
| ₩33,712 |
| ₩33,746 |
| -0.26% |
| 4만 |
| 2026.08.10–2026.08.14 | ₩33,752 | ₩34,047 | ₩33,658 | ₩33,833 | +0.24% | 6만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,531 | ₩33,819 | ₩33,531 | ₩33,760 | +0.68% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,417 | ₩33,524 | ₩33,357 | ₩33,491 | +0.22% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,605 | ₩33,632 | ₩33,316 | ₩33,383 | -0.66% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,719 | ₩33,833 | ₩33,678 | ₩33,819 | +0.30% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,819 | ₩33,859 | ₩33,712 | ₩33,759 | -0.18% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,792 | ₩33,833 | ₩33,685 | ₩33,826 | +0.10% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,699 | ₩33,859 | ₩33,632 | ₩33,697 | -0.00% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,933 | ₩33,967 | ₩33,746 | ₩33,859 | -0.22% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,645 | ₩33,846 | ₩33,590 | ₩33,813 | +0.50% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,746 | ₩33,846 | ₩33,605 | ₩33,642 | -0.31% | 3.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,699 | ₩33,994 | ₩33,672 | ₩33,819 | +0.36% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,444 | ₩33,699 | ₩33,263 | ₩33,652 | +0.62% | 31.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,939 | ₩33,980 | ₩33,571 | ₩33,571 | -1.08% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,873 | ₩33,967 | ₩33,782 | ₩33,920 | +0.14% | 6.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,913 | ₩34,034 | ₩33,685 | ₩33,909 | -0.01% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,007 | ₩34,061 | ₩33,739 | ₩33,913 | -0.28% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,940 | ₩34,235 | ₩33,880 | ₩34,208 | +0.79% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,645 | ₩34,101 | ₩33,578 | ₩33,873 | +0.68% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,122 | ₩33,577 | ₩33,001 | ₩33,577 | +1.37% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,337 | ₩33,390 | ₩32,921 | ₩32,948 | -1.17% | 5.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,645 | ₩33,792 | ₩33,327 | ₩33,327 | -0.94% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,806 | ₩34,034 | ₩33,464 | ₩33,464 | -1.01% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,087 | ₩34,248 | ₩33,819 | ₩33,831 | -0.75% | 1.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,262 | ₩34,315 | ₩34,141 | ₩34,180 | -0.24% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,342 | ₩34,490 | ₩34,295 | ₩34,409 | +0.20% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,289 | ₩34,530 | ₩34,289 | ₩34,342 | +0.16% | 2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,195 | ₩34,302 | ₩34,140 | ₩34,302 | +0.31% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,222 | ₩34,289 | ₩34,114 | ₩34,195 | -0.08% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,101 | ₩34,248 | ₩34,007 | ₩34,159 | +0.17% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,235 | ₩34,476 | ₩34,235 | ₩34,336 | +0.29% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,248 | ₩34,342 | ₩34,208 | ₩34,282 | +0.10% | 3.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,235 | ₩34,275 | ₩34,114 | ₩34,136 | -0.29% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,181 | ₩34,195 | ₩33,959 | ₩34,128 | -0.16% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,329 | ₩34,557 | ₩34,262 | ₩34,362 | +0.10% | 5.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,382 | ₩34,409 | ₩34,195 | ₩34,315 | -0.20% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,285 | ₩34,423 | ₩34,285 | ₩34,369 | +0.25% | 4.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,074 | ₩34,356 | ₩34,074 | ₩34,341 | +0.78% | 8.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,168 | ₩34,268 | ₩34,087 | ₩34,235 | +0.20% | 4.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,302 | ₩34,476 | ₩34,155 | ₩34,201 | -0.29% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,141 | ₩34,248 | ₩34,061 | ₩34,196 | +0.16% | 6.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,436 | ₩34,503 | ₩34,215 | ₩34,228 | -0.60% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,235 | ₩34,356 | ₩34,128 | ₩34,356 | +0.35% | 3.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,208 | ₩34,423 | ₩34,087 | ₩34,309 | +0.29% | 5.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,047 | ₩34,047 | ₩33,998 | ₩33,998 | -0.15% | 1.3천 |
|---|