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 | ₩31,845 | ₩31,872 | ₩31,845 | ₩31,872 | +0.08% | 200 |
| 2026.10.08 | ₩31,845 | ₩31,938 | ₩31,845 | ₩31,925 | +0.25% | 3.3천 |
| 2026.10.07 | ₩31,792 | ₩31,872 | ₩31,792 | ₩31,872 | +0.25% | 1.7천 |
| 2026.10.06 | ₩31,872 | ₩31,938 | ₩31,872 | ₩31,925 | +0.17% | 2.5천 |
| 2026.10.05 | ₩31,711 | ₩31,738 | ₩31,711 | ₩31,738 | +0.08% | 2.2천 |
| 2026.10.02 | ₩31,698 | ₩31,711 | ₩31,698 | ₩31,698 | 0.00% | 600 |
| 2026.10.01 | ₩31,698 | ₩31,698 | ₩31,685 | ₩31,685 | -0.04% | 1천 |
| 2026.09.30 | ₩31,751 | ₩31,751 | ₩31,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,658 |
| -0.29% |
| 1.6천 |
| 2026.09.29 | ₩31,858 | ₩31,858 | ₩31,711 | ₩31,751 | -0.34% | 1.1만 |
|---|
| 2026.09.28 | ₩31,925 | ₩32,085 | ₩31,778 | ₩31,858 | -0.21% | 1.8만 |
|---|
| 2026.09.25 | ₩32,219 | ₩32,219 | ₩32,005 | ₩32,112 | -0.33% | 2.2만 |
|---|
| 2026.09.24 | ₩32,192 | ₩32,259 | ₩32,112 | ₩32,112 | -0.25% | 5.9천 |
|---|
| 2026.09.23 | ₩32,406 | ₩32,406 | ₩32,259 | ₩32,259 | -0.45% | 1.7천 |
|---|
| 2026.09.22 | ₩32,606 | ₩32,620 | ₩32,593 | ₩32,593 | -0.04% | 2천 |
|---|
| 2026.09.21 | ₩32,620 | ₩32,620 | ₩32,620 | ₩32,620 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩32,793 | ₩32,980 | ₩32,700 | ₩32,740 | -0.16% | 8.2천 |
|---|
| 2026.09.17 | ₩32,833 | ₩32,847 | ₩32,833 | ₩32,847 | +0.04% | 1.3천 |
|---|
| 2026.09.16 | ₩32,727 | ₩32,780 | ₩32,700 | ₩32,700 | -0.08% | 1.3천 |
|---|
| 2026.09.15 | ₩32,687 | ₩32,780 | ₩32,673 | ₩32,673 | -0.04% | 3.1천 |
|---|
| 2026.09.14 | ₩32,833 | ₩33,007 | ₩32,793 | ₩32,833 | 0.00% | 8.5천 |
|---|
| 2026.09.11 | ₩32,954 | ₩32,954 | ₩32,927 | ₩32,927 | -0.08% | 100 |
|---|
| 2026.09.10 | ₩32,994 | ₩32,994 | ₩32,887 | ₩32,887 | -0.32% | 800 |
|---|
| 2026.09.09 | ₩33,207 | ₩33,207 | ₩33,141 | ₩33,141 | -0.20% | 1.6천 |
|---|
| 2026.09.08 | ₩33,221 | ₩33,221 | ₩33,221 | ₩33,221 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,274 | ₩33,274 | ₩33,234 | ₩33,234 | -0.12% | 400 |
|---|
| 2026.09.01 | ₩33,261 | ₩33,261 | ₩33,207 | ₩33,207 | -0.16% | 100 |
|---|
| 2026.08.31 | ₩33,314 | ₩33,341 | ₩33,314 | ₩33,341 | +0.08% | 600 |
|---|
| 2026.08.28 | ₩33,395 | ₩33,395 | ₩33,314 | ₩33,314 | -0.24% | 1.4천 |
|---|
| 2026.08.27 | ₩33,475 | ₩33,475 | ₩33,421 | ₩33,421 | -0.16% | 700 |
|---|
| 2026.08.26 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,408 | ₩33,408 | ₩33,395 | ₩33,395 | -0.04% | 500 |
|---|
| 2026.08.21 | ₩33,475 | ₩33,501 | ₩33,475 | ₩33,501 | +0.08% | 700 |
|---|
| 2026.08.20 | ₩33,461 | ₩33,475 | ₩33,461 | ₩33,475 | +0.04% | 200 |
|---|
| 2026.08.19 | ₩33,515 | ₩33,582 | ₩33,515 | ₩33,582 | +0.20% | 1.3천 |
|---|
| 2026.08.18 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,475 | ₩33,475 | ₩33,461 | ₩33,461 | -0.04% | 500 |
|---|
| 2026.08.14 | ₩33,515 | ₩33,528 | ₩33,501 | ₩33,528 | +0.04% | 800 |
|---|
| 2026.08.13 | ₩33,528 | ₩33,541 | ₩33,528 | ₩33,541 | +0.04% | 100 |
|---|
| 2026.08.12 | ₩33,435 | ₩33,622 | ₩33,435 | ₩33,448 | +0.04% | 7.7천 |
|---|
| 2026.08.11 | ₩33,381 | ₩33,461 | ₩33,368 | ₩33,368 | -0.04% | 2.8천 |
|---|
| 2026.08.10 | ₩33,381 | ₩33,408 | ₩33,341 | ₩33,341 | -0.12% | 5.8천 |
|---|
| 2026.08.07 | ₩33,381 | ₩33,408 | ₩33,381 | ₩33,408 | +0.08% | 900 |
|---|
| 2026.08.06 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,074 | ₩33,141 | ₩33,074 | ₩33,141 | +0.20% | 600 |
|---|
| 2026.07.30 | ₩33,167 | ₩33,167 | ₩33,167 | ₩33,167 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,047 | ₩33,047 | ₩33,047 | ₩33,047 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,127 | ₩33,141 | ₩33,127 | ₩33,141 | +0.04% | 2.4천 |
|---|
| 2026.07.27 | ₩33,141 | ₩33,141 | ₩33,087 | ₩33,087 | -0.16% | 700 |
|---|
| 2026.07.24 | ₩33,061 | ₩33,087 | ₩33,061 | ₩33,087 | +0.08% | 200 |
|---|
| 2026.07.23 | ₩33,034 | ₩33,074 | ₩33,034 | ₩33,074 | +0.12% | 100 |
|---|
| 2026.07.22 | ₩33,221 | ₩33,314 | ₩33,207 | ₩33,207 | -0.04% | 2.6천 |
|---|
| 2026.07.21 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,408 | ₩33,408 | ₩33,328 | ₩33,328 | -0.24% | 800 |
|---|
| 2026.07.17 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩33,528 | ₩33,528 | ₩33,488 | ₩33,488 | -0.12% | 100 |
|---|
| 2026.07.10 | ₩33,541 | ₩33,568 | ₩33,541 | ₩33,568 | +0.08% | 1.2천 |
|---|
| 2026.07.09 | ₩33,635 | ₩33,635 | ₩33,582 | ₩33,582 | -0.16% | 400 |
|---|
| 2026.07.08 | ₩33,528 | ₩33,555 | ₩33,501 | ₩33,555 | +0.08% | 2.2천 |
|---|
| 2026.07.07 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩33,595 | ₩33,595 | ₩33,582 | ₩33,582 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,488 | ₩33,501 | ₩33,488 | ₩33,501 | +0.04% | 2.3천 |
|---|
| 2026.06.25 | ₩33,528 | ₩33,528 | ₩33,515 | ₩33,515 | -0.04% | 200 |
|---|
| 2026.06.24 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,555 | ₩33,555 | ₩33,528 | ₩33,528 | -0.08% | 2.8천 |
|---|
| 2026.06.22 | ₩33,595 | ₩33,595 | ₩33,541 | ₩33,541 | -0.16% | 200 |
|---|
| 2026.06.18 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,595 | ₩33,595 | ₩33,488 | ₩33,488 | -0.32% | 500 |
|---|
| 2026.06.16 | ₩33,675 | ₩33,675 | ₩33,662 | ₩33,662 | -0.04% | 300 |
|---|
| 2026.06.15 | ₩33,728 | ₩33,728 | ₩33,675 | ₩33,675 | -0.16% | 200 |
|---|
| 2026.06.12 | ₩33,595 | ₩33,608 | ₩33,595 | ₩33,608 | +0.04% | 100 |
|---|
| 2026.06.11 | ₩33,461 | ₩33,608 | ₩33,461 | ₩33,608 | +0.44% | 400 |
|---|
| 2026.06.10 | ₩33,381 | ₩33,395 | ₩33,381 | ₩33,395 | +0.04% | 1.4천 |
|---|