시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2034 High Yield Corporate Bond ETF 과거 주가
Invesco BulletShares 2034 High Yield Corporate Bond ETF · BSJY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2034 High Yield Corporate Bond ETF · BSJY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,814 | ₩31,841 | ₩31,814 | ₩31,841 | +0.08% | 200 |
| 2026.10.08 | ₩31,814 | ₩31,907 | ₩31,814 | ₩31,894 | +0.25% | 3.3천 |
| 2026.10.07 | ₩31,761 | ₩31,841 | ₩31,761 | ₩31,841 | +0.25% | 1.7천 |
| 2026.10.06 | ₩31,841 | ₩31,907 | ₩31,841 | ₩31,894 | +0.17% | 2.5천 |
| 2026.10.05 | ₩31,681 | ₩31,707 | ₩31,681 | ₩31,707 | +0.08% | 2.2천 |
| 2026.10.02 | ₩31,667 | ₩31,681 | ₩31,667 | ₩31,667 | 0.00% | 600 |
| 2026.10.01 | ₩31,667 | ₩31,667 | ₩31,654 | ₩31,654 | -0.04% | 1천 |
| 2026.09.30 | ₩31,721 | ₩31,721 | ₩31,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,627 |
| -0.29% |
| 1.6천 |
| 2026.09.29 | ₩31,827 | ₩31,827 | ₩31,681 | ₩31,721 | -0.34% | 1.1만 |
|---|
| 2026.09.28 | ₩31,894 | ₩32,054 | ₩31,747 | ₩31,827 | -0.21% | 1.8만 |
|---|
| 2026.09.25 | ₩32,188 | ₩32,188 | ₩31,974 | ₩32,081 | -0.33% | 2.2만 |
|---|
| 2026.09.24 | ₩32,161 | ₩32,228 | ₩32,081 | ₩32,081 | -0.25% | 5.9천 |
|---|
| 2026.09.23 | ₩32,374 | ₩32,374 | ₩32,228 | ₩32,228 | -0.45% | 1.7천 |
|---|
| 2026.09.22 | ₩32,575 | ₩32,588 | ₩32,561 | ₩32,561 | -0.04% | 2천 |
|---|
| 2026.09.21 | ₩32,588 | ₩32,588 | ₩32,588 | ₩32,588 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩32,761 | ₩32,948 | ₩32,668 | ₩32,708 | -0.16% | 8.2천 |
|---|
| 2026.09.17 | ₩32,802 | ₩32,815 | ₩32,802 | ₩32,815 | +0.04% | 1.3천 |
|---|
| 2026.09.16 | ₩32,695 | ₩32,748 | ₩32,668 | ₩32,668 | -0.08% | 1.3천 |
|---|
| 2026.09.15 | ₩32,655 | ₩32,748 | ₩32,641 | ₩32,641 | -0.04% | 3.1천 |
|---|
| 2026.09.14 | ₩32,802 | ₩32,975 | ₩32,761 | ₩32,802 | 0.00% | 8.5천 |
|---|
| 2026.09.11 | ₩32,922 | ₩32,922 | ₩32,895 | ₩32,895 | -0.08% | 100 |
|---|
| 2026.09.10 | ₩32,962 | ₩32,962 | ₩32,855 | ₩32,855 | -0.32% | 800 |
|---|
| 2026.09.09 | ₩33,175 | ₩33,175 | ₩33,108 | ₩33,108 | -0.20% | 1.6천 |
|---|
| 2026.09.08 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,215 | ₩33,215 | ₩33,215 | ₩33,215 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,242 | ₩33,242 | ₩33,202 | ₩33,202 | -0.12% | 400 |
|---|
| 2026.09.01 | ₩33,229 | ₩33,229 | ₩33,175 | ₩33,175 | -0.16% | 100 |
|---|
| 2026.08.31 | ₩33,282 | ₩33,309 | ₩33,282 | ₩33,309 | +0.08% | 600 |
|---|
| 2026.08.28 | ₩33,362 | ₩33,362 | ₩33,282 | ₩33,282 | -0.24% | 1.4천 |
|---|
| 2026.08.27 | ₩33,442 | ₩33,442 | ₩33,389 | ₩33,389 | -0.16% | 700 |
|---|
| 2026.08.26 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,375 | ₩33,375 | ₩33,362 | ₩33,362 | -0.04% | 500 |
|---|
| 2026.08.21 | ₩33,442 | ₩33,469 | ₩33,442 | ₩33,469 | +0.08% | 700 |
|---|
| 2026.08.20 | ₩33,429 | ₩33,442 | ₩33,429 | ₩33,442 | +0.04% | 200 |
|---|
| 2026.08.19 | ₩33,482 | ₩33,549 | ₩33,482 | ₩33,549 | +0.20% | 1.3천 |
|---|
| 2026.08.18 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,442 | ₩33,442 | ₩33,429 | ₩33,429 | -0.04% | 500 |
|---|
| 2026.08.14 | ₩33,482 | ₩33,495 | ₩33,469 | ₩33,495 | +0.04% | 800 |
|---|
| 2026.08.13 | ₩33,495 | ₩33,509 | ₩33,495 | ₩33,509 | +0.04% | 100 |
|---|
| 2026.08.12 | ₩33,402 | ₩33,589 | ₩33,402 | ₩33,415 | +0.04% | 7.7천 |
|---|
| 2026.08.11 | ₩33,349 | ₩33,429 | ₩33,335 | ₩33,335 | -0.04% | 2.8천 |
|---|
| 2026.08.10 | ₩33,349 | ₩33,375 | ₩33,309 | ₩33,309 | -0.12% | 5.8천 |
|---|
| 2026.08.07 | ₩33,349 | ₩33,375 | ₩33,349 | ₩33,375 | +0.08% | 900 |
|---|
| 2026.08.06 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,042 | ₩33,108 | ₩33,042 | ₩33,108 | +0.20% | 600 |
|---|
| 2026.07.30 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,095 | ₩33,108 | ₩33,095 | ₩33,108 | +0.04% | 2.4천 |
|---|
| 2026.07.27 | ₩33,108 | ₩33,108 | ₩33,055 | ₩33,055 | -0.16% | 700 |
|---|
| 2026.07.24 | ₩33,028 | ₩33,055 | ₩33,028 | ₩33,055 | +0.08% | 200 |
|---|
| 2026.07.23 | ₩33,002 | ₩33,042 | ₩33,002 | ₩33,042 | +0.12% | 100 |
|---|
| 2026.07.22 | ₩33,189 | ₩33,282 | ₩33,175 | ₩33,175 | -0.04% | 2.6천 |
|---|
| 2026.07.21 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,375 | ₩33,375 | ₩33,295 | ₩33,295 | -0.24% | 800 |
|---|
| 2026.07.17 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,589 | ₩33,589 | ₩33,589 | ₩33,589 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩33,495 | ₩33,495 | ₩33,455 | ₩33,455 | -0.12% | 100 |
|---|
| 2026.07.10 | ₩33,509 | ₩33,535 | ₩33,509 | ₩33,535 | +0.08% | 1.2천 |
|---|
| 2026.07.09 | ₩33,602 | ₩33,602 | ₩33,549 | ₩33,549 | -0.16% | 400 |
|---|
| 2026.07.08 | ₩33,495 | ₩33,522 | ₩33,469 | ₩33,522 | +0.08% | 2.2천 |
|---|
| 2026.07.07 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩33,562 | ₩33,562 | ₩33,549 | ₩33,549 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,455 | ₩33,469 | ₩33,455 | ₩33,469 | +0.04% | 2.3천 |
|---|
| 2026.06.25 | ₩33,495 | ₩33,495 | ₩33,482 | ₩33,482 | -0.04% | 200 |
|---|
| 2026.06.24 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,522 | ₩33,522 | ₩33,495 | ₩33,495 | -0.08% | 2.8천 |
|---|
| 2026.06.22 | ₩33,562 | ₩33,562 | ₩33,509 | ₩33,509 | -0.16% | 200 |
|---|
| 2026.06.18 | ₩33,589 | ₩33,589 | ₩33,589 | ₩33,589 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,562 | ₩33,562 | ₩33,455 | ₩33,455 | -0.32% | 500 |
|---|
| 2026.06.16 | ₩33,642 | ₩33,642 | ₩33,629 | ₩33,629 | -0.04% | 300 |
|---|
| 2026.06.15 | ₩33,696 | ₩33,696 | ₩33,642 | ₩33,642 | -0.16% | 200 |
|---|
| 2026.06.12 | ₩33,562 | ₩33,576 | ₩33,562 | ₩33,576 | +0.04% | 100 |
|---|
| 2026.06.11 | ₩33,429 | ₩33,576 | ₩33,429 | ₩33,576 | +0.44% | 400 |
|---|
| 2026.06.10 | ₩33,349 | ₩33,362 | ₩33,349 | ₩33,362 | +0.04% | 1.4천 |
|---|