시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2029 Treasury Bond ETF 과거 주가
Invesco BulletShares 2029 Treasury Bond ETF · BSGT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2029 Treasury Bond ETF · BSGT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,058 | ₩33,085 | ₩33,045 | ₩33,058 | 0.00% | 3.8만 |
| 2026.10.08 | ₩33,045 | ₩33,072 | ₩33,005 | ₩33,072 | +0.08% | 3.1만 |
| 2026.10.07 | ₩33,018 | ₩33,045 | ₩32,991 | ₩33,045 | +0.08% | 4.5천 |
| 2026.10.06 | ₩33,031 | ₩33,058 | ₩33,031 | ₩33,045 | +0.04% | 6.2천 |
| 2026.10.05 | ₩32,978 | ₩32,991 | ₩32,978 | ₩32,991 | +0.04% | 1.9천 |
| 2026.10.02 | ₩33,031 | ₩33,031 | ₩32,991 | ₩32,991 | -0.12% | 1.5천 |
| 2026.10.01 | ₩32,964 | ₩33,045 | ₩32,951 | ₩33,031 | +0.20% | 1.3만 |
| 2026.09.30 | ₩32,978 | ₩32,978 | ₩32,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,951 |
| -0.08% |
| 4.4천 |
| 2026.09.29 | ₩32,911 | ₩32,924 | ₩32,911 | ₩32,924 | +0.04% | 2.7천 |
|---|
| 2026.09.28 | ₩32,938 | ₩32,938 | ₩32,897 | ₩32,924 | -0.04% | 1.6천 |
|---|
| 2026.09.25 | ₩32,924 | ₩32,978 | ₩32,924 | ₩32,978 | +0.16% | 5.6천 |
|---|
| 2026.09.24 | ₩32,938 | ₩32,938 | ₩32,911 | ₩32,911 | -0.08% | 1.5천 |
|---|
| 2026.09.23 | ₩32,964 | ₩32,964 | ₩32,911 | ₩32,911 | -0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩33,072 | ₩33,072 | ₩33,045 | ₩33,045 | -0.08% | 3.3천 |
|---|
| 2026.09.21 | ₩33,045 | ₩33,045 | ₩33,031 | ₩33,031 | -0.04% | 2.7천 |
|---|
| 2026.09.18 | ₩33,139 | ₩33,139 | ₩33,112 | ₩33,112 | -0.08% | 200 |
|---|
| 2026.09.17 | ₩33,179 | ₩33,192 | ₩33,165 | ₩33,179 | 0.00% | 2.2천 |
|---|
| 2026.09.16 | ₩33,206 | ₩33,219 | ₩33,125 | ₩33,125 | -0.24% | 5.1천 |
|---|
| 2026.09.15 | ₩33,165 | ₩33,179 | ₩33,165 | ₩33,179 | +0.04% | 3.1천 |
|---|
| 2026.09.14 | ₩33,206 | ₩33,219 | ₩33,165 | ₩33,192 | -0.04% | 2.4만 |
|---|
| 2026.09.11 | ₩33,246 | ₩33,246 | ₩33,192 | ₩33,192 | -0.16% | 2.7천 |
|---|
| 2026.09.10 | ₩33,299 | ₩33,299 | ₩33,232 | ₩33,259 | -0.12% | 7.7천 |
|---|
| 2026.09.09 | ₩33,366 | ₩33,380 | ₩33,366 | ₩33,380 | +0.04% | 400 |
|---|
| 2026.09.08 | ₩33,514 | ₩33,514 | ₩33,380 | ₩33,380 | -0.40% | 9.4천 |
|---|
| 2026.09.04 | ₩33,380 | ₩33,407 | ₩33,380 | ₩33,393 | +0.04% | 2.6천 |
|---|
| 2026.09.03 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,340 | ₩33,366 | ₩33,340 | ₩33,366 | +0.08% | 5.6천 |
|---|
| 2026.09.01 | ₩33,393 | ₩33,407 | ₩33,353 | ₩33,366 | -0.08% | 4.5천 |
|---|
| 2026.08.31 | ₩33,393 | ₩33,407 | ₩33,393 | ₩33,407 | +0.04% | 2.9천 |
|---|
| 2026.08.28 | ₩33,420 | ₩33,434 | ₩33,393 | ₩33,407 | -0.04% | 2.8천 |
|---|
| 2026.08.27 | ₩33,474 | ₩33,487 | ₩33,474 | ₩33,487 | +0.04% | 400 |
|---|
| 2026.08.26 | ₩33,460 | ₩33,487 | ₩33,460 | ₩33,487 | +0.08% | 900 |
|---|
| 2026.08.25 | ₩33,474 | ₩33,514 | ₩33,474 | ₩33,514 | +0.12% | 100 |
|---|
| 2026.08.24 | ₩33,447 | ₩33,460 | ₩33,447 | ₩33,460 | +0.04% | 200 |
|---|
| 2026.08.21 | ₩33,594 | ₩33,594 | ₩33,567 | ₩33,567 | -0.08% | 600 |
|---|
| 2026.08.20 | ₩33,594 | ₩33,608 | ₩33,581 | ₩33,594 | 0.00% | 6.7천 |
|---|
| 2026.08.19 | ₩33,608 | ₩33,621 | ₩33,608 | ₩33,608 | 0.00% | 1.7천 |
|---|
| 2026.08.18 | ₩33,608 | ₩33,621 | ₩33,608 | ₩33,608 | 0.00% | 1.1천 |
|---|
| 2026.08.17 | ₩33,621 | ₩33,621 | ₩33,594 | ₩33,608 | -0.04% | 4.1천 |
|---|
| 2026.08.14 | ₩33,648 | ₩33,675 | ₩33,581 | ₩33,608 | -0.12% | 3.4만 |
|---|
| 2026.08.13 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩33,594 | ₩33,594 | ₩33,567 | ₩33,567 | -0.08% | 1.4만 |
|---|
| 2026.08.11 | ₩33,554 | ₩33,554 | ₩33,541 | ₩33,541 | -0.04% | 1천 |
|---|
| 2026.08.10 | ₩33,541 | ₩33,541 | ₩33,514 | ₩33,514 | -0.08% | 2.7천 |
|---|
| 2026.08.07 | ₩33,621 | ₩33,621 | ₩33,541 | ₩33,554 | -0.20% | 3.4천 |
|---|
| 2026.08.06 | ₩33,541 | ₩33,541 | ₩33,487 | ₩33,501 | -0.12% | 1.2만 |
|---|
| 2026.08.05 | ₩33,527 | ₩33,567 | ₩33,527 | ₩33,554 | +0.08% | 1.6만 |
|---|
| 2026.08.04 | ₩33,527 | ₩33,567 | ₩33,527 | ₩33,541 | +0.04% | 9.2천 |
|---|
| 2026.08.03 | ₩33,474 | ₩33,501 | ₩33,474 | ₩33,474 | 0.00% | 9.2천 |
|---|
| 2026.07.31 | ₩33,447 | ₩33,460 | ₩33,447 | ₩33,460 | +0.04% | 1천 |
|---|
| 2026.07.30 | ₩33,487 | ₩33,501 | ₩33,487 | ₩33,487 | 0.00% | 1.4천 |
|---|
| 2026.07.29 | ₩33,447 | ₩33,501 | ₩33,434 | ₩33,487 | +0.12% | 4.5천 |
|---|
| 2026.07.28 | ₩33,460 | ₩33,474 | ₩33,447 | ₩33,474 | +0.04% | 3천 |
|---|
| 2026.07.27 | ₩33,447 | ₩33,460 | ₩33,420 | ₩33,434 | -0.04% | 1.6만 |
|---|
| 2026.07.24 | ₩33,420 | ₩33,434 | ₩33,393 | ₩33,420 | 0.00% | 1.1만 |
|---|
| 2026.07.23 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 1.6천 |
|---|
| 2026.07.22 | ₩33,447 | ₩33,460 | ₩33,407 | ₩33,420 | -0.08% | 1.7만 |
|---|
| 2026.07.21 | ₩33,487 | ₩33,487 | ₩33,447 | ₩33,447 | -0.12% | 4천 |
|---|
| 2026.07.20 | ₩33,501 | ₩33,501 | ₩33,487 | ₩33,487 | -0.04% | 2.2천 |
|---|
| 2026.07.17 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,661 | ₩33,688 | ₩33,661 | ₩33,688 | +0.08% | 100 |
|---|
| 2026.07.14 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,621 | ₩33,822 | ₩33,581 | ₩33,581 | -0.12% | 8.1천 |
|---|
| 2026.07.10 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,635 | ₩33,635 | ₩33,608 | ₩33,608 | -0.08% | 200 |
|---|
| 2026.07.07 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,608 | ₩33,608 | ₩33,594 | ₩33,594 | -0.04% | 400 |
|---|
| 2026.06.17 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 2만 |
|---|
| 2026.06.16 | ₩33,635 | ₩33,675 | ₩33,635 | ₩33,675 | +0.12% | 200 |
|---|
| 2026.06.15 | ₩33,661 | ₩33,661 | ₩33,648 | ₩33,648 | -0.04% | 400 |
|---|
| 2026.06.12 | ₩33,648 | ₩33,648 | ₩33,621 | ₩33,621 | -0.08% | 1.5천 |
|---|
| 2026.06.11 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|