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 | ₩32,189 | ₩32,415 | ₩32,189 | ₩32,415 | +0.70% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩32,402 | ₩32,522 | ₩32,000 | ₩32,207 | -0.60% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩32,978 | ₩33,003 | ₩32,502 | ₩32,529 | -1.36% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩33,125 | ₩33,179 | ₩33,005 | ₩33,065 | -0.18% | 6.9천 |
| 2026.09.08–2026.09.11 | ₩33,472 | ₩33,487 | ₩33,165 | ₩33,165 | -0.92% | 6.4천 |
| 2026.08.31–2026.09.04 | ₩33,527 | ₩33,567 | ₩33,447 | ₩33,490 | -0.11% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩33,514 | ₩33,675 | ₩33,366 | ₩33,534 | +0.06% | 4.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,037 |
| ₩33,688 |
| ₩33,722 |
| -0.26% |
| 4만 |
| 2026.08.10–2026.08.14 | ₩33,728 | ₩34,023 | ₩33,635 | ₩33,809 | +0.24% | 6만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,507 | ₩33,795 | ₩33,507 | ₩33,736 | +0.68% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,393 | ₩33,501 | ₩33,333 | ₩33,467 | +0.22% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,581 | ₩33,608 | ₩33,293 | ₩33,360 | -0.66% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,695 | ₩33,809 | ₩33,655 | ₩33,795 | +0.30% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,795 | ₩33,836 | ₩33,688 | ₩33,735 | -0.18% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,769 | ₩33,809 | ₩33,661 | ₩33,802 | +0.10% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,675 | ₩33,836 | ₩33,608 | ₩33,673 | -0.00% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,909 | ₩33,943 | ₩33,722 | ₩33,836 | -0.22% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,621 | ₩33,822 | ₩33,566 | ₩33,789 | +0.50% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,722 | ₩33,822 | ₩33,581 | ₩33,618 | -0.31% | 3.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,675 | ₩33,970 | ₩33,648 | ₩33,795 | +0.36% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,420 | ₩33,675 | ₩33,239 | ₩33,628 | +0.62% | 31.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,915 | ₩33,956 | ₩33,547 | ₩33,547 | -1.08% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,849 | ₩33,943 | ₩33,758 | ₩33,896 | +0.14% | 6.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,889 | ₩34,010 | ₩33,661 | ₩33,885 | -0.01% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,983 | ₩34,037 | ₩33,715 | ₩33,889 | -0.28% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,916 | ₩34,211 | ₩33,856 | ₩34,184 | +0.79% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,621 | ₩34,077 | ₩33,554 | ₩33,849 | +0.68% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,098 | ₩33,553 | ₩32,978 | ₩33,553 | +1.37% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,313 | ₩33,366 | ₩32,897 | ₩32,924 | -1.17% | 5.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,621 | ₩33,769 | ₩33,304 | ₩33,304 | -0.94% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,782 | ₩34,010 | ₩33,440 | ₩33,440 | -1.01% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,063 | ₩34,224 | ₩33,795 | ₩33,807 | -0.75% | 1.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,238 | ₩34,291 | ₩34,117 | ₩34,156 | -0.24% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,318 | ₩34,465 | ₩34,271 | ₩34,385 | +0.20% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,264 | ₩34,506 | ₩34,264 | ₩34,318 | +0.16% | 2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,171 | ₩34,278 | ₩34,116 | ₩34,278 | +0.31% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,197 | ₩34,264 | ₩34,090 | ₩34,171 | -0.08% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,077 | ₩34,224 | ₩33,983 | ₩34,134 | +0.17% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,211 | ₩34,452 | ₩34,211 | ₩34,311 | +0.29% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,224 | ₩34,318 | ₩34,184 | ₩34,258 | +0.10% | 3.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,211 | ₩34,251 | ₩34,090 | ₩34,112 | -0.29% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,157 | ₩34,171 | ₩33,935 | ₩34,104 | -0.16% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,305 | ₩34,532 | ₩34,238 | ₩34,338 | +0.10% | 5.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,358 | ₩34,385 | ₩34,171 | ₩34,291 | -0.20% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,260 | ₩34,398 | ₩34,260 | ₩34,345 | +0.25% | 4.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,050 | ₩34,331 | ₩34,050 | ₩34,317 | +0.78% | 8.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,144 | ₩34,244 | ₩34,063 | ₩34,211 | +0.20% | 4.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,278 | ₩34,452 | ₩34,130 | ₩34,177 | -0.29% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,117 | ₩34,224 | ₩34,037 | ₩34,172 | +0.16% | 6.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,412 | ₩34,479 | ₩34,191 | ₩34,204 | -0.60% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,211 | ₩34,331 | ₩34,104 | ₩34,331 | +0.35% | 3.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,184 | ₩34,398 | ₩34,063 | ₩34,284 | +0.29% | 5.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,023 | ₩34,023 | ₩33,974 | ₩33,974 | -0.15% | 1.3천 |
|---|