시장 데이터를 불러오는 중
전체 종목
Invesco BulletShares 2031 Treasury Bond ETF 과거 주가
Invesco BulletShares 2031 Treasury Bond ETF · BSTV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BulletShares 2031 Treasury Bond ETF · BSTV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,601 | ₩32,642 | ₩32,588 | ₩32,628 | +0.08% | 8.2천 |
| 2026.10.08 | ₩32,588 | ₩32,655 | ₩32,588 | ₩32,642 | +0.16% | 9.7천 |
| 2026.10.07 | ₩32,575 | ₩32,601 | ₩32,561 | ₩32,601 | +0.08% | 1.5천 |
| 2026.10.06 | ₩32,561 | ₩32,615 | ₩32,561 | ₩32,575 | +0.04% | 5천 |
| 2026.10.05 | ₩32,561 | ₩32,561 | ₩32,508 | ₩32,548 | -0.04% | 500 |
| 2026.10.02 | ₩32,575 | ₩32,575 | ₩32,534 | ₩32,534 | -0.12% | 1.1만 |
| 2026.10.01 | ₩32,575 | ₩32,588 | ₩32,561 | ₩32,588 | +0.04% | 2.3천 |
| 2026.09.30 | ₩32,534 | ₩32,534 | ₩32,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,494 |
| -0.12% |
| 1.1만 |
| 2026.09.29 | ₩32,481 | ₩32,561 | ₩32,454 | ₩32,561 | +0.25% | 9천 |
|---|
| 2026.09.28 | ₩32,521 | ₩32,561 | ₩32,467 | ₩32,548 | +0.08% | 2만 |
|---|
| 2026.09.25 | ₩32,548 | ₩32,655 | ₩32,534 | ₩32,642 | +0.29% | 1.8만 |
|---|
| 2026.09.24 | ₩32,615 | ₩32,628 | ₩32,534 | ₩32,534 | -0.25% | 2.4천 |
|---|
| 2026.09.23 | ₩32,682 | ₩32,682 | ₩32,548 | ₩32,575 | -0.33% | 4.8천 |
|---|
| 2026.09.22 | ₩32,870 | ₩32,910 | ₩32,803 | ₩32,829 | -0.12% | 1.2만 |
|---|
| 2026.09.21 | ₩32,789 | ₩32,803 | ₩32,789 | ₩32,803 | +0.04% | 400 |
|---|
| 2026.09.18 | ₩32,883 | ₩32,883 | ₩32,870 | ₩32,870 | -0.04% | 400 |
|---|
| 2026.09.17 | ₩32,964 | ₩32,964 | ₩32,950 | ₩32,964 | 0.00% | 4.7천 |
|---|
| 2026.09.16 | ₩32,990 | ₩32,990 | ₩32,883 | ₩32,883 | -0.33% | 2.5천 |
|---|
| 2026.09.15 | ₩32,910 | ₩32,923 | ₩32,910 | ₩32,923 | +0.04% | 1.2천 |
|---|
| 2026.09.14 | ₩32,896 | ₩32,990 | ₩32,896 | ₩32,937 | +0.12% | 2.4천 |
|---|
| 2026.09.11 | ₩33,071 | ₩33,071 | ₩32,977 | ₩32,977 | -0.28% | 1.9천 |
|---|
| 2026.09.10 | ₩33,044 | ₩33,057 | ₩33,017 | ₩33,017 | -0.08% | 5.1천 |
|---|
| 2026.09.09 | ₩33,232 | ₩33,245 | ₩33,205 | ₩33,205 | -0.08% | 3.1천 |
|---|
| 2026.09.08 | ₩33,285 | ₩33,285 | ₩33,272 | ₩33,272 | -0.04% | 7.1천 |
|---|
| 2026.09.04 | ₩33,285 | ₩33,299 | ₩33,285 | ₩33,285 | 0.00% | 7.8천 |
|---|
| 2026.09.03 | ₩33,352 | ₩33,352 | ₩33,326 | ₩33,339 | -0.04% | 8.3천 |
|---|
| 2026.09.02 | ₩33,232 | ₩33,285 | ₩33,232 | ₩33,285 | +0.16% | 600 |
|---|
| 2026.09.01 | ₩33,272 | ₩33,285 | ₩33,232 | ₩33,245 | -0.08% | 9.7천 |
|---|
| 2026.08.31 | ₩33,299 | ₩33,339 | ₩33,299 | ₩33,326 | +0.08% | 1만 |
|---|
| 2026.08.28 | ₩33,393 | ₩33,393 | ₩33,352 | ₩33,366 | -0.08% | 4.2천 |
|---|
| 2026.08.27 | ₩33,473 | ₩33,500 | ₩33,460 | ₩33,460 | -0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩33,460 | ₩33,473 | ₩33,446 | ₩33,473 | +0.04% | 8.1천 |
|---|
| 2026.08.25 | ₩33,487 | ₩33,527 | ₩33,473 | ₩33,527 | +0.12% | 1.5만 |
|---|
| 2026.08.24 | ₩33,433 | ₩33,433 | ₩33,393 | ₩33,393 | -0.12% | 300 |
|---|
| 2026.08.21 | ₩33,527 | ₩33,527 | ₩33,500 | ₩33,500 | -0.08% | 2.6천 |
|---|
| 2026.08.20 | ₩33,554 | ₩33,714 | ₩33,540 | ₩33,567 | +0.04% | 9.4천 |
|---|
| 2026.08.19 | ₩33,607 | ₩33,607 | ₩33,580 | ₩33,607 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,567 | 0.00% | 2.3천 |
|---|
| 2026.08.17 | ₩33,567 | ₩33,567 | ₩33,540 | ₩33,540 | -0.08% | 400 |
|---|
| 2026.08.14 | ₩33,647 | ₩33,647 | ₩33,540 | ₩33,567 | -0.24% | 3.7만 |
|---|
| 2026.08.13 | ₩33,621 | ₩33,634 | ₩33,607 | ₩33,607 | -0.04% | 500 |
|---|
| 2026.08.12 | ₩33,580 | ₩33,661 | ₩33,527 | ₩33,527 | -0.16% | 4천 |
|---|
| 2026.08.11 | ₩33,500 | ₩33,513 | ₩33,487 | ₩33,500 | 0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩33,513 | ₩33,513 | ₩33,473 | ₩33,473 | -0.12% | 1.4천 |
|---|
| 2026.08.07 | ₩33,607 | ₩33,607 | ₩33,554 | ₩33,554 | -0.16% | 2.2천 |
|---|
| 2026.08.06 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,554 | -0.04% | 1.1천 |
|---|
| 2026.08.03 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,419 | ₩33,473 | ₩33,393 | ₩33,393 | -0.08% | 1.2천 |
|---|
| 2026.07.30 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,446 | ₩33,487 | ₩33,433 | ₩33,446 | 0.00% | 6.9천 |
|---|
| 2026.07.28 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,419 | ₩33,433 | ₩33,419 | ₩33,419 | 0.00% | 1.8천 |
|---|
| 2026.07.24 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,326 | ₩33,326 | ₩33,312 | ₩33,312 | -0.04% | 1천 |
|---|
| 2026.07.22 | ₩33,446 | ₩33,446 | ₩33,379 | ₩33,379 | -0.20% | 9.6천 |
|---|
| 2026.07.21 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,513 | ₩33,513 | ₩33,500 | ₩33,500 | -0.04% | 400 |
|---|
| 2026.07.17 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,688 | ₩33,755 | ₩33,661 | ₩33,661 | -0.08% | 1.3천 |
|---|
| 2026.07.13 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,728 | ₩33,741 | ₩33,688 | ₩33,688 | -0.12% | 600 |
|---|
| 2026.07.06 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,782 | ₩33,782 | ₩33,768 | ₩33,768 | -0.04% | 400 |
|---|
| 2026.06.29 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,889 | ₩33,889 | ₩33,875 | ₩33,875 | -0.04% | 1.9천 |
|---|
| 2026.06.25 | ₩33,862 | ₩33,862 | ₩33,808 | ₩33,808 | -0.16% | 800 |
|---|
| 2026.06.24 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,594 | ₩33,607 | ₩33,594 | ₩33,607 | +0.04% | 1.3천 |
|---|
| 2026.06.18 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 2만 |
|---|
| 2026.06.16 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,768 | ₩33,768 | ₩33,741 | ₩33,741 | -0.08% | 600 |
|---|
| 2026.06.12 | ₩33,714 | ₩33,714 | ₩33,701 | ₩33,701 | -0.04% | 900 |
|---|
| 2026.06.11 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,580 | ₩33,594 | ₩33,580 | ₩33,594 | +0.04% | 100 |
|---|