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 | ₩31,819 | ₩31,845 | ₩31,819 | ₩31,845 | +0.08% | 200 |
| 2026.10.08 | ₩31,819 | ₩31,912 | ₩31,819 | ₩31,899 | +0.25% | 3.3천 |
| 2026.10.07 | ₩31,765 | ₩31,845 | ₩31,765 | ₩31,845 | +0.25% | 1.7천 |
| 2026.10.06 | ₩31,845 | ₩31,912 | ₩31,845 | ₩31,899 | +0.17% | 2.5천 |
| 2026.10.05 | ₩31,685 | ₩31,712 | ₩31,685 | ₩31,712 | +0.08% | 2.2천 |
| 2026.10.02 | ₩31,672 | ₩31,685 | ₩31,672 | ₩31,672 | 0.00% | 600 |
| 2026.10.01 | ₩31,672 | ₩31,672 | ₩31,659 | ₩31,659 | -0.04% | 1천 |
| 2026.09.30 | ₩31,725 | ₩31,725 | ₩31,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,632 |
| -0.29% |
| 1.6천 |
| 2026.09.29 | ₩31,832 | ₩31,832 | ₩31,685 | ₩31,725 | -0.34% | 1.1만 |
|---|
| 2026.09.28 | ₩31,899 | ₩32,059 | ₩31,752 | ₩31,832 | -0.21% | 1.8만 |
|---|
| 2026.09.25 | ₩32,192 | ₩32,192 | ₩31,979 | ₩32,086 | -0.33% | 2.2만 |
|---|
| 2026.09.24 | ₩32,166 | ₩32,233 | ₩32,086 | ₩32,086 | -0.25% | 5.9천 |
|---|
| 2026.09.23 | ₩32,379 | ₩32,379 | ₩32,233 | ₩32,233 | -0.45% | 1.7천 |
|---|
| 2026.09.22 | ₩32,580 | ₩32,593 | ₩32,566 | ₩32,566 | -0.04% | 2천 |
|---|
| 2026.09.21 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩32,766 | ₩32,953 | ₩32,673 | ₩32,713 | -0.16% | 8.2천 |
|---|
| 2026.09.17 | ₩32,806 | ₩32,820 | ₩32,806 | ₩32,820 | +0.04% | 1.3천 |
|---|
| 2026.09.16 | ₩32,700 | ₩32,753 | ₩32,673 | ₩32,673 | -0.08% | 1.3천 |
|---|
| 2026.09.15 | ₩32,660 | ₩32,753 | ₩32,646 | ₩32,646 | -0.04% | 3.1천 |
|---|
| 2026.09.14 | ₩32,806 | ₩32,980 | ₩32,766 | ₩32,806 | 0.00% | 8.5천 |
|---|
| 2026.09.11 | ₩32,927 | ₩32,927 | ₩32,900 | ₩32,900 | -0.08% | 100 |
|---|
| 2026.09.10 | ₩32,967 | ₩32,967 | ₩32,860 | ₩32,860 | -0.32% | 800 |
|---|
| 2026.09.09 | ₩33,180 | ₩33,180 | ₩33,113 | ₩33,113 | -0.20% | 1.6천 |
|---|
| 2026.09.08 | ₩33,193 | ₩33,193 | ₩33,193 | ₩33,193 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,247 | ₩33,247 | ₩33,207 | ₩33,207 | -0.12% | 400 |
|---|
| 2026.09.01 | ₩33,234 | ₩33,234 | ₩33,180 | ₩33,180 | -0.16% | 100 |
|---|
| 2026.08.31 | ₩33,287 | ₩33,314 | ₩33,287 | ₩33,314 | +0.08% | 600 |
|---|
| 2026.08.28 | ₩33,367 | ₩33,367 | ₩33,287 | ₩33,287 | -0.24% | 1.4천 |
|---|
| 2026.08.27 | ₩33,447 | ₩33,447 | ₩33,394 | ₩33,394 | -0.16% | 700 |
|---|
| 2026.08.26 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,380 | ₩33,380 | ₩33,367 | ₩33,367 | -0.04% | 500 |
|---|
| 2026.08.21 | ₩33,447 | ₩33,474 | ₩33,447 | ₩33,474 | +0.08% | 700 |
|---|
| 2026.08.20 | ₩33,434 | ₩33,447 | ₩33,434 | ₩33,447 | +0.04% | 200 |
|---|
| 2026.08.19 | ₩33,487 | ₩33,554 | ₩33,487 | ₩33,554 | +0.20% | 1.3천 |
|---|
| 2026.08.18 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,447 | ₩33,447 | ₩33,434 | ₩33,434 | -0.04% | 500 |
|---|
| 2026.08.14 | ₩33,487 | ₩33,500 | ₩33,474 | ₩33,500 | +0.04% | 800 |
|---|
| 2026.08.13 | ₩33,500 | ₩33,514 | ₩33,500 | ₩33,514 | +0.04% | 100 |
|---|
| 2026.08.12 | ₩33,407 | ₩33,594 | ₩33,407 | ₩33,420 | +0.04% | 7.7천 |
|---|
| 2026.08.11 | ₩33,354 | ₩33,434 | ₩33,340 | ₩33,340 | -0.04% | 2.8천 |
|---|
| 2026.08.10 | ₩33,354 | ₩33,380 | ₩33,314 | ₩33,314 | -0.12% | 5.8천 |
|---|
| 2026.08.07 | ₩33,354 | ₩33,380 | ₩33,354 | ₩33,380 | +0.08% | 900 |
|---|
| 2026.08.06 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,047 | ₩33,113 | ₩33,047 | ₩33,113 | +0.20% | 600 |
|---|
| 2026.07.30 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,100 | ₩33,113 | ₩33,100 | ₩33,113 | +0.04% | 2.4천 |
|---|
| 2026.07.27 | ₩33,113 | ₩33,113 | ₩33,060 | ₩33,060 | -0.16% | 700 |
|---|
| 2026.07.24 | ₩33,033 | ₩33,060 | ₩33,033 | ₩33,060 | +0.08% | 200 |
|---|
| 2026.07.23 | ₩33,007 | ₩33,047 | ₩33,007 | ₩33,047 | +0.12% | 100 |
|---|
| 2026.07.22 | ₩33,193 | ₩33,287 | ₩33,180 | ₩33,180 | -0.04% | 2.6천 |
|---|
| 2026.07.21 | ₩33,247 | ₩33,247 | ₩33,247 | ₩33,247 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,380 | ₩33,380 | ₩33,300 | ₩33,300 | -0.24% | 800 |
|---|
| 2026.07.17 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩33,500 | ₩33,500 | ₩33,460 | ₩33,460 | -0.12% | 100 |
|---|
| 2026.07.10 | ₩33,514 | ₩33,541 | ₩33,514 | ₩33,541 | +0.08% | 1.2천 |
|---|
| 2026.07.09 | ₩33,607 | ₩33,607 | ₩33,554 | ₩33,554 | -0.16% | 400 |
|---|
| 2026.07.08 | ₩33,500 | ₩33,527 | ₩33,474 | ₩33,527 | +0.08% | 2.2천 |
|---|
| 2026.07.07 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,554 | -0.04% | 600 |
|---|
| 2026.06.29 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,460 | ₩33,474 | ₩33,460 | ₩33,474 | +0.04% | 2.3천 |
|---|
| 2026.06.25 | ₩33,500 | ₩33,500 | ₩33,487 | ₩33,487 | -0.04% | 200 |
|---|
| 2026.06.24 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,527 | ₩33,527 | ₩33,500 | ₩33,500 | -0.08% | 2.8천 |
|---|
| 2026.06.22 | ₩33,567 | ₩33,567 | ₩33,514 | ₩33,514 | -0.16% | 200 |
|---|
| 2026.06.18 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,567 | ₩33,567 | ₩33,460 | ₩33,460 | -0.32% | 500 |
|---|
| 2026.06.16 | ₩33,647 | ₩33,647 | ₩33,634 | ₩33,634 | -0.04% | 300 |
|---|
| 2026.06.15 | ₩33,701 | ₩33,701 | ₩33,647 | ₩33,647 | -0.16% | 200 |
|---|
| 2026.06.12 | ₩33,567 | ₩33,581 | ₩33,567 | ₩33,581 | +0.04% | 100 |
|---|
| 2026.06.11 | ₩33,434 | ₩33,581 | ₩33,434 | ₩33,581 | +0.44% | 400 |
|---|
| 2026.06.10 | ₩33,354 | ₩33,367 | ₩33,354 | ₩33,367 | +0.04% | 1.4천 |
|---|