Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.14 | 0.639269406393 | 21.9 | 22.02 | 21.7084 | 186161 | 21.86396028 | SP |
4 | 0.27 | 1.24023886082 | 21.77 | 22.02 | 21.61 | 155005 | 21.83019651 | SP |
12 | 0.04 | 0.181818181818 | 22 | 22.32 | 21.61 | 112951 | 21.91751268 | SP |
26 | 0.21 | 0.961978928081 | 21.83 | 22.45 | 21.318 | 99135 | 21.92076432 | SP |
52 | 0.49 | 2.27378190255 | 21.55 | 22.45 | 21.2 | 83463 | 21.76394427 | SP |
156 | -2.83 | -11.3791716928 | 24.87 | 25 | 20.03 | 42870 | 21.59763673 | SP |
260 | -2.76 | -11.1290322581 | 24.8 | 27 | 20.03 | 30917 | 21.75167875 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737156900 | 22.04 | 0.06 | 0.27 | 22.05 | 22.0599 | 21.98 | 83775 |
1737070500 | 21.98 | 0 | 0.00 | 22.02 | 22.02 | 21.91 | 262730 |
1736984100 | 21.98 | 0.17 | 0.78 | 22 | 22.0099 | 21.8636 | 100683 |
1736897700 | 21.81 | 0.07 | 0.32 | 21.86 | 21.87 | 21.76 | 89571 |
1736811300 | 21.74 | -0.06 | -0.28 | 21.8 | 21.83 | 21.7084 | 112925 |
1736552100 | 21.8 | -0.09 | -0.41 | 21.8694 | 21.8694 | 21.73 | 351085 |
1736379300 | 21.89 | 0.12 | 0.55 | 21.825 | 21.8999 | 21.79 | 145133 |
1736292900 | 21.77 | -0.14 | -0.64 | 21.93 | 21.9616 | 21.77 | 172298 |
1736206500 | 21.91 | 0.15 | 0.69 | 21.84 | 21.969 | 21.82 | 123491 |
1735947300 | 21.76 | -0.08 | -0.37 | 21.8561 | 21.9182 | 21.76 | 153157 |
1735860900 | 21.84 | 0.16 | 0.74 | 21.78 | 21.9012 | 21.77 | 115973 |
1735688100 | 21.68 | -0.14 | -0.64 | 21.75 | 21.8 | 21.68 | 87970 |
1735601700 | 21.82 | 0.02 | 0.09 | 21.77 | 21.86 | 21.71 | 107945 |
1735342500 | 21.8 | -0.04 | -0.18 | 21.8395 | 21.85 | 21.73 | 77354 |
1735256100 | 21.84 | 0.04 | 0.18 | 21.79 | 21.85 | 21.7021 | 125573 |
1735077840 | 21.8 | 0.06 | 0.28 | 21.61 | 21.8 | 21.61 | 115934 |
1734996900 | 21.74 | -0.12 | -0.55 | 21.72 | 21.7699 | 21.66 | 201485 |
1734737700 | 21.86 | 0.09 | 0.41 | 21.76 | 21.92 | 21.75 | 255334 |
1734651300 | 21.77 | -0.04 | -0.18 | 21.94 | 21.94 | 21.7 | 163786 |
1734564900 | 21.81 | -0.14 | -0.64 | 21.98 | 22.04 | 21.74 | 148482 |
1734478500 | 21.95 | -0.04 | -0.18 | 21.99 | 22 | 21.95 | 110154 |
1734392100 | 21.99 | 0.04 | 0.18 | 22.02 | 22.04 | 21.96 | 124135 |
1734132900 | 21.95 | -0.08 | -0.36 | 22.0599 | 22.0599 | 21.9281 | 50116 |
1734046500 | 22.03 | 0 | 0.00 | 22.0577 | 22.09 | 21.96 | 71968 |
1733960100 | 22.03 | -0.03 | -0.14 | 22.15 | 22.1515 | 21.95 | 140588 |
1733873700 | 22.06 | -0.02 | -0.09 | 22.1284 | 22.1301 | 22.01 | 72705 |
1733787300 | 22.08 | -0.05 | -0.23 | 22.19 | 22.19 | 22 | 62728 |
1733528100 | 22.13 | 0.09 | 0.41 | 22.125 | 22.18 | 22.05 | 164295 |
1733441700 | 22.04 | -0.09 | -0.41 | 22.13 | 22.1391 | 22.001 | 85095 |
1733355300 | 22.13 | 0.05 | 0.23 | 22.0624 | 22.15 | 22.0032 | 64362 |
1733268900 | 22.08 | 0.07 | 0.32 | 22 | 22.123 | 22 | 68154 |
1733182500 | 22.01 | -0.07 | -0.32 | 22.0988 | 22.16 | 21.97 | 228831 |
1732917840 | 22.08 | 0.03 | 0.14 | 22.055 | 22.1389 | 21.9949 | 12094 |
1732750500 | 22.05 | 0.11 | 0.50 | 21.99 | 22.06 | 21.93 | 65477 |
1732664100 | 21.94 | -0.07 | -0.32 | 22.0008 | 22.0487 | 21.89 | 80600 |
1732577700 | 22.01 | 0.04 | 0.18 | 22.08 | 22.08 | 21.9401 | 108576 |
1732318500 | 21.97 | 0.01 | 0.05 | 21.98 | 21.9989 | 21.89 | 82904 |
1732232100 | 21.96 | -0.02 | -0.09 | 21.91 | 22.04 | 21.9 | 47694 |
1732145700 | 21.98 | 0.04 | 0.18 | 21.98 | 22 | 21.88 | 48832 |
1732059300 | 21.94 | 0 | 0.00 | 21.95 | 22.019 | 21.85 | 88873 |
1731972900 | 21.94 | -0.11 | -0.50 | 21.91 | 21.9499 | 21.85 | 23407 |
1731713700 | 22.05 | 0.02 | 0.09 | 22.03 | 22.05 | 21.95 | 54410 |
1731627300 | 22.03 | -0.04 | -0.18 | 22.08 | 22.0994 | 21.99 | 46978 |
1731540900 | 22.07 | 0.03 | 0.14 | 22.1 | 22.13 | 22.0249 | 49984 |
1731454500 | 22.04 | -0.1 | -0.45 | 22.1433 | 22.1433 | 22.01 | 46408 |
1731368100 | 22.14 | -0.01 | -0.05 | 22.23 | 22.32 | 21.965 | 133509 |
1731108900 | 22.15 | 0.08 | 0.36 | 22.14 | 22.18 | 22.06 | 97329 |
1731022500 | 22.07 | 0.1 | 0.46 | 22.0388 | 22.1281 | 21.96 | 81375 |
1730936100 | 21.97 | -0.04 | -0.18 | 22.07 | 22.0998 | 21.9501 | 81250 |
1730849700 | 22.01 | 0.07 | 0.32 | 21.9373 | 22.01 | 21.88 | 56232 |
1730763300 | 21.94 | 0.19 | 0.87 | 21.89 | 21.9542 | 21.8427 | 68467 |
1730500500 | 21.75 | -0.15 | -0.68 | 21.98 | 21.98 | 21.73 | 170502 |
1730414100 | 21.9 | -0.05 | -0.23 | 21.95 | 21.98 | 21.8 | 269872 |
1730327700 | 21.95 | 0.02 | 0.09 | 22.02 | 22.0495 | 21.8901 | 97610 |
1730241300 | 21.93 | -0.02 | -0.09 | 21.9498 | 21.97 | 21.86 | 83308 |
1730154900 | 21.95 | 0.08 | 0.37 | 21.94 | 22.0287 | 21.86 | 85897 |
1729895700 | 21.87 | -0.04 | -0.18 | 22 | 22.02 | 21.82 | 59419 |
1729809300 | 21.91 | 0.04 | 0.18 | 21.95 | 21.98 | 21.86 | 51230 |
1729722900 | 21.87 | 0.02 | 0.09 | 21.89 | 21.896 | 21.8001 | 43336 |
1729636500 | 21.85 | -0.08 | -0.36 | 21.95 | 21.95 | 21.85 | 76913 |
1729550100 | 21.93 | -0.23 | -1.04 | 22.04 | 22.04 | 21.87 | 44947 |
1729290900 | 22.16 | 0.07 | 0.32 | 22.1 | 22.17 | 22.08 | 72397 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관