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 | ₩32,217 | ₩32,444 | ₩32,217 | ₩32,444 | +0.70% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩32,430 | ₩32,551 | ₩32,028 | ₩32,236 | -0.60% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩33,007 | ₩33,033 | ₩32,531 | ₩32,558 | -1.36% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩33,155 | ₩33,208 | ₩33,034 | ₩33,094 | -0.18% | 6.9천 |
| 2026.09.08–2026.09.11 | ₩33,502 | ₩33,517 | ₩33,195 | ₩33,195 | -0.92% | 6.4천 |
| 2026.08.31–2026.09.04 | ₩33,557 | ₩33,597 | ₩33,477 | ₩33,520 | -0.11% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩33,544 | ₩33,705 | ₩33,396 | ₩33,564 | +0.06% | 4.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,067 |
| ₩33,718 |
| ₩33,752 |
| -0.26% |
| 4만 |
| 2026.08.10–2026.08.14 | ₩33,758 | ₩34,053 | ₩33,664 | ₩33,839 | +0.24% | 6만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,537 | ₩33,825 | ₩33,537 | ₩33,766 | +0.68% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,423 | ₩33,530 | ₩33,363 | ₩33,497 | +0.22% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,611 | ₩33,638 | ₩33,322 | ₩33,389 | -0.66% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,725 | ₩33,839 | ₩33,684 | ₩33,825 | +0.30% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,825 | ₩33,866 | ₩33,718 | ₩33,765 | -0.18% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,798 | ₩33,839 | ₩33,691 | ₩33,832 | +0.10% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,705 | ₩33,866 | ₩33,638 | ₩33,703 | -0.00% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,939 | ₩33,973 | ₩33,752 | ₩33,866 | -0.22% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,651 | ₩33,852 | ₩33,596 | ₩33,819 | +0.50% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,752 | ₩33,852 | ₩33,611 | ₩33,648 | -0.31% | 3.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,705 | ₩34,000 | ₩33,678 | ₩33,825 | +0.36% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,450 | ₩33,705 | ₩33,269 | ₩33,658 | +0.62% | 31.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,945 | ₩33,986 | ₩33,577 | ₩33,577 | -1.08% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,879 | ₩33,973 | ₩33,788 | ₩33,926 | +0.14% | 6.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,919 | ₩34,040 | ₩33,691 | ₩33,915 | -0.01% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,013 | ₩34,067 | ₩33,745 | ₩33,919 | -0.28% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,946 | ₩34,241 | ₩33,886 | ₩34,214 | +0.79% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,651 | ₩34,107 | ₩33,584 | ₩33,879 | +0.68% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,128 | ₩33,583 | ₩33,007 | ₩33,583 | +1.37% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,342 | ₩33,396 | ₩32,927 | ₩32,954 | -1.17% | 5.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,651 | ₩33,798 | ₩33,333 | ₩33,333 | -0.94% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,812 | ₩34,040 | ₩33,470 | ₩33,470 | -1.01% | 1.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,094 | ₩34,255 | ₩33,825 | ₩33,837 | -0.75% | 1.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,268 | ₩34,322 | ₩34,147 | ₩34,186 | -0.24% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,348 | ₩34,496 | ₩34,301 | ₩34,415 | +0.20% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,295 | ₩34,536 | ₩34,295 | ₩34,348 | +0.16% | 2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,201 | ₩34,308 | ₩34,146 | ₩34,308 | +0.31% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,228 | ₩34,295 | ₩34,120 | ₩34,201 | -0.08% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,107 | ₩34,255 | ₩34,013 | ₩34,165 | +0.17% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,241 | ₩34,483 | ₩34,241 | ₩34,342 | +0.29% | 4.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,255 | ₩34,348 | ₩34,214 | ₩34,288 | +0.10% | 3.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,241 | ₩34,281 | ₩34,120 | ₩34,142 | -0.29% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,187 | ₩34,201 | ₩33,965 | ₩34,134 | -0.16% | 3.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,335 | ₩34,563 | ₩34,268 | ₩34,369 | +0.10% | 5.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,389 | ₩34,415 | ₩34,201 | ₩34,322 | -0.20% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,291 | ₩34,429 | ₩34,291 | ₩34,375 | +0.25% | 4.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,080 | ₩34,362 | ₩34,080 | ₩34,347 | +0.78% | 8.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,174 | ₩34,275 | ₩34,094 | ₩34,241 | +0.20% | 4.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,308 | ₩34,483 | ₩34,161 | ₩34,208 | -0.29% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,147 | ₩34,255 | ₩34,067 | ₩34,202 | +0.16% | 6.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩34,442 | ₩34,509 | ₩34,221 | ₩34,234 | -0.60% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,241 | ₩34,362 | ₩34,134 | ₩34,362 | +0.35% | 3.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,214 | ₩34,429 | ₩34,094 | ₩34,315 | +0.29% | 5.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,053 | ₩34,053 | ₩34,004 | ₩34,004 | -0.15% | 1.3천 |
|---|