시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2028 Treasury Bond ETF 과거 주가
Invesco BulletShares 2028 Treasury Bond ETF · BSTS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2028 Treasury Bond ETF · BSTS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 4.1천 |
| 2026.10.08 | ₩33,297 | ₩33,324 | ₩33,283 | ₩33,310 | +0.04% | 5천 |
| 2026.10.07 | ₩33,297 | ₩33,310 | ₩33,297 | ₩33,297 | 0.00% | 1.4천 |
| 2026.10.06 | ₩33,283 | ₩33,324 | ₩33,283 | ₩33,283 | 0.00% | 8.9천 |
| 2026.10.05 | ₩33,297 | ₩33,297 | ₩33,243 | ₩33,270 | -0.08% | 6.3천 |
| 2026.10.02 | ₩33,283 | ₩33,283 | ₩33,243 | ₩33,243 | -0.12% | 5천 |
| 2026.10.01 | ₩33,230 | ₩33,297 | ₩33,230 | ₩33,283 | +0.16% | 1.8만 |
| 2026.09.30 | ₩33,230 | ₩33,243 | ₩33,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,230 |
| 0.00% |
| 2천 |
| 2026.09.29 | ₩33,176 | ₩33,257 | ₩33,176 | ₩33,257 | +0.24% | 1.2만 |
|---|
| 2026.09.28 | ₩33,203 | ₩33,230 | ₩33,203 | ₩33,216 | +0.04% | 700 |
|---|
| 2026.09.25 | ₩33,203 | ₩33,257 | ₩33,203 | ₩33,243 | +0.12% | 9.8천 |
|---|
| 2026.09.24 | ₩33,230 | ₩33,243 | ₩33,189 | ₩33,230 | 0.00% | 2.1만 |
|---|
| 2026.09.23 | ₩33,189 | ₩33,364 | ₩33,176 | ₩33,203 | +0.04% | 4.6만 |
|---|
| 2026.09.22 | ₩33,270 | ₩33,270 | ₩33,243 | ₩33,257 | -0.04% | 1.9만 |
|---|
| 2026.09.21 | ₩33,270 | ₩33,270 | ₩33,243 | ₩33,257 | -0.04% | 5천 |
|---|
| 2026.09.18 | ₩33,337 | ₩33,350 | ₩33,337 | ₩33,350 | +0.04% | 1.4만 |
|---|
| 2026.09.17 | ₩33,364 | ₩33,377 | ₩33,350 | ₩33,364 | 0.00% | 2천 |
|---|
| 2026.09.16 | ₩33,404 | ₩33,418 | ₩33,337 | ₩33,350 | -0.16% | 6.5만 |
|---|
| 2026.09.15 | ₩33,404 | ₩33,619 | ₩33,364 | ₩33,418 | +0.04% | 10.4만 |
|---|
| 2026.09.14 | ₩33,391 | ₩33,565 | ₩33,364 | ₩33,391 | 0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩33,431 | ₩33,431 | ₩33,391 | ₩33,391 | -0.12% | 600 |
|---|
| 2026.09.10 | ₩33,458 | ₩33,458 | ₩33,418 | ₩33,431 | -0.08% | 400 |
|---|
| 2026.09.09 | ₩33,511 | ₩33,511 | ₩33,485 | ₩33,485 | -0.08% | 3천 |
|---|
| 2026.09.08 | ₩33,525 | ₩33,525 | ₩33,498 | ₩33,498 | -0.08% | 400 |
|---|
| 2026.09.04 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 1.1만 |
|---|
| 2026.09.03 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,485 | ₩33,498 | ₩33,485 | ₩33,485 | 0.00% | 1.8만 |
|---|
| 2026.09.01 | ₩33,471 | ₩33,485 | ₩33,471 | ₩33,471 | 0.00% | 2.1천 |
|---|
| 2026.08.31 | ₩33,498 | ₩33,699 | ₩33,485 | ₩33,498 | 0.00% | 1.3만 |
|---|
| 2026.08.28 | ₩33,538 | ₩33,538 | ₩33,485 | ₩33,485 | -0.16% | 3.7천 |
|---|
| 2026.08.27 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,538 | ₩33,552 | ₩33,538 | ₩33,538 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩33,552 | ₩33,565 | ₩33,525 | ₩33,565 | +0.04% | 600 |
|---|
| 2026.08.24 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩33,672 | ₩33,672 | ₩33,646 | ₩33,646 | -0.08% | 800 |
|---|
| 2026.08.20 | ₩33,672 | ₩33,686 | ₩33,659 | ₩33,659 | -0.04% | 2.8천 |
|---|
| 2026.08.19 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 1.7천 |
|---|
| 2026.08.18 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,672 | ₩33,713 | ₩33,659 | ₩33,659 | -0.04% | 4.2천 |
|---|
| 2026.08.14 | ₩33,686 | ₩33,686 | ₩33,659 | ₩33,659 | -0.08% | 2.7만 |
|---|
| 2026.08.13 | ₩33,672 | ₩33,672 | ₩33,659 | ₩33,659 | -0.04% | 2.1천 |
|---|
| 2026.08.12 | ₩33,646 | ₩33,686 | ₩33,632 | ₩33,632 | -0.04% | 1.4만 |
|---|
| 2026.08.11 | ₩33,619 | ₩33,619 | ₩33,605 | ₩33,605 | -0.04% | 1.3천 |
|---|
| 2026.08.10 | ₩33,605 | ₩33,605 | ₩33,592 | ₩33,592 | -0.04% | 8.8천 |
|---|
| 2026.08.07 | ₩33,686 | ₩33,686 | ₩33,619 | ₩33,619 | -0.20% | 4.1천 |
|---|
| 2026.08.06 | ₩33,552 | ₩33,578 | ₩33,552 | ₩33,565 | +0.04% | 300 |
|---|
| 2026.08.05 | ₩33,605 | ₩33,632 | ₩33,592 | ₩33,632 | +0.08% | 9.6천 |
|---|
| 2026.08.04 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,511 | ₩33,552 | ₩33,498 | ₩33,552 | +0.12% | 5.4천 |
|---|
| 2026.07.28 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,498 | ₩33,498 | ₩33,485 | ₩33,485 | -0.04% | 1.7천 |
|---|
| 2026.07.24 | ₩33,485 | ₩33,498 | ₩33,471 | ₩33,471 | -0.04% | 6.2천 |
|---|
| 2026.07.23 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 2천 |
|---|
| 2026.07.21 | ₩33,511 | ₩33,511 | ₩33,498 | ₩33,498 | -0.04% | 1.2만 |
|---|
| 2026.07.20 | ₩33,538 | ₩33,538 | ₩33,525 | ₩33,525 | -0.04% | 2.1천 |
|---|
| 2026.07.17 | ₩33,739 | ₩33,739 | ₩33,699 | ₩33,699 | -0.12% | 800 |
|---|
| 2026.07.16 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,686 | ₩33,686 | ₩33,686 | ₩33,686 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,686 | ₩33,699 | ₩33,672 | ₩33,672 | -0.04% | 300 |
|---|
| 2026.06.25 | ₩33,659 | ₩33,659 | ₩33,646 | ₩33,646 | -0.04% | 300 |
|---|
| 2026.06.24 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 2만 |
|---|
| 2026.06.16 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,659 | ₩33,659 | ₩33,646 | ₩33,646 | -0.04% | 500 |
|---|
| 2026.06.12 | ₩33,659 | ₩33,659 | ₩33,632 | ₩33,632 | -0.08% | 1.4천 |
|---|
| 2026.06.11 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,605 | ₩33,605 | ₩33,578 | ₩33,578 | -0.08% | 300 |
|---|