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 | ₩32,603 | ₩32,643 | ₩32,590 | ₩32,630 | +0.08% | 8.2천 |
| 2026.10.08 | ₩32,590 | ₩32,657 | ₩32,590 | ₩32,643 | +0.16% | 9.7천 |
| 2026.10.07 | ₩32,576 | ₩32,603 | ₩32,563 | ₩32,603 | +0.08% | 1.5천 |
| 2026.10.06 | ₩32,563 | ₩32,617 | ₩32,563 | ₩32,576 | +0.04% | 5천 |
| 2026.10.05 | ₩32,563 | ₩32,563 | ₩32,509 | ₩32,549 | -0.04% | 500 |
| 2026.10.02 | ₩32,576 | ₩32,576 | ₩32,536 | ₩32,536 | -0.12% | 1.1만 |
| 2026.10.01 | ₩32,576 | ₩32,590 | ₩32,563 | ₩32,590 | +0.04% | 2.3천 |
| 2026.09.30 | ₩32,536 | ₩32,536 | ₩32,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,496 |
| -0.12% |
| 1.1만 |
| 2026.09.29 | ₩32,482 | ₩32,563 | ₩32,456 | ₩32,563 | +0.25% | 9천 |
|---|
| 2026.09.28 | ₩32,523 | ₩32,563 | ₩32,469 | ₩32,549 | +0.08% | 2만 |
|---|
| 2026.09.25 | ₩32,549 | ₩32,657 | ₩32,536 | ₩32,643 | +0.29% | 1.8만 |
|---|
| 2026.09.24 | ₩32,617 | ₩32,630 | ₩32,536 | ₩32,536 | -0.25% | 2.4천 |
|---|
| 2026.09.23 | ₩32,684 | ₩32,684 | ₩32,549 | ₩32,576 | -0.33% | 4.8천 |
|---|
| 2026.09.22 | ₩32,871 | ₩32,912 | ₩32,804 | ₩32,831 | -0.12% | 1.2만 |
|---|
| 2026.09.21 | ₩32,791 | ₩32,804 | ₩32,791 | ₩32,804 | +0.04% | 400 |
|---|
| 2026.09.18 | ₩32,885 | ₩32,885 | ₩32,871 | ₩32,871 | -0.04% | 400 |
|---|
| 2026.09.17 | ₩32,965 | ₩32,965 | ₩32,952 | ₩32,965 | 0.00% | 4.7천 |
|---|
| 2026.09.16 | ₩32,992 | ₩32,992 | ₩32,885 | ₩32,885 | -0.33% | 2.5천 |
|---|
| 2026.09.15 | ₩32,912 | ₩32,925 | ₩32,912 | ₩32,925 | +0.04% | 1.2천 |
|---|
| 2026.09.14 | ₩32,898 | ₩32,992 | ₩32,898 | ₩32,938 | +0.12% | 2.4천 |
|---|
| 2026.09.11 | ₩33,073 | ₩33,073 | ₩32,979 | ₩32,979 | -0.28% | 1.9천 |
|---|
| 2026.09.10 | ₩33,046 | ₩33,059 | ₩33,019 | ₩33,019 | -0.08% | 5.1천 |
|---|
| 2026.09.09 | ₩33,233 | ₩33,247 | ₩33,207 | ₩33,207 | -0.08% | 3.1천 |
|---|
| 2026.09.08 | ₩33,287 | ₩33,287 | ₩33,274 | ₩33,274 | -0.04% | 7.1천 |
|---|
| 2026.09.04 | ₩33,287 | ₩33,301 | ₩33,287 | ₩33,287 | 0.00% | 7.8천 |
|---|
| 2026.09.03 | ₩33,354 | ₩33,354 | ₩33,327 | ₩33,341 | -0.04% | 8.3천 |
|---|
| 2026.09.02 | ₩33,233 | ₩33,287 | ₩33,233 | ₩33,287 | +0.16% | 600 |
|---|
| 2026.09.01 | ₩33,274 | ₩33,287 | ₩33,233 | ₩33,247 | -0.08% | 9.7천 |
|---|
| 2026.08.31 | ₩33,301 | ₩33,341 | ₩33,301 | ₩33,327 | +0.08% | 1만 |
|---|
| 2026.08.28 | ₩33,394 | ₩33,394 | ₩33,354 | ₩33,368 | -0.08% | 4.2천 |
|---|
| 2026.08.27 | ₩33,475 | ₩33,502 | ₩33,461 | ₩33,461 | -0.04% | 1.1만 |
|---|
| 2026.08.26 | ₩33,461 | ₩33,475 | ₩33,448 | ₩33,475 | +0.04% | 8.1천 |
|---|
| 2026.08.25 | ₩33,488 | ₩33,529 | ₩33,475 | ₩33,529 | +0.12% | 1.5만 |
|---|
| 2026.08.24 | ₩33,435 | ₩33,435 | ₩33,394 | ₩33,394 | -0.12% | 300 |
|---|
| 2026.08.21 | ₩33,529 | ₩33,529 | ₩33,502 | ₩33,502 | -0.08% | 2.6천 |
|---|
| 2026.08.20 | ₩33,555 | ₩33,716 | ₩33,542 | ₩33,569 | +0.04% | 9.4천 |
|---|
| 2026.08.19 | ₩33,609 | ₩33,609 | ₩33,582 | ₩33,609 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩33,569 | ₩33,569 | ₩33,555 | ₩33,569 | 0.00% | 2.3천 |
|---|
| 2026.08.17 | ₩33,569 | ₩33,569 | ₩33,542 | ₩33,542 | -0.08% | 400 |
|---|
| 2026.08.14 | ₩33,649 | ₩33,649 | ₩33,542 | ₩33,569 | -0.24% | 3.7만 |
|---|
| 2026.08.13 | ₩33,622 | ₩33,636 | ₩33,609 | ₩33,609 | -0.04% | 500 |
|---|
| 2026.08.12 | ₩33,582 | ₩33,663 | ₩33,529 | ₩33,529 | -0.16% | 4천 |
|---|
| 2026.08.11 | ₩33,502 | ₩33,515 | ₩33,488 | ₩33,502 | 0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩33,515 | ₩33,515 | ₩33,475 | ₩33,475 | -0.12% | 1.4천 |
|---|
| 2026.08.07 | ₩33,609 | ₩33,609 | ₩33,555 | ₩33,555 | -0.16% | 2.2천 |
|---|
| 2026.08.06 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,569 | ₩33,569 | ₩33,555 | ₩33,555 | -0.04% | 1.1천 |
|---|
| 2026.08.03 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,421 | ₩33,475 | ₩33,394 | ₩33,394 | -0.08% | 1.2천 |
|---|
| 2026.07.30 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,448 | ₩33,488 | ₩33,435 | ₩33,448 | 0.00% | 6.9천 |
|---|
| 2026.07.28 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,421 | ₩33,435 | ₩33,421 | ₩33,421 | 0.00% | 1.8천 |
|---|
| 2026.07.24 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,327 | ₩33,327 | ₩33,314 | ₩33,314 | -0.04% | 1천 |
|---|
| 2026.07.22 | ₩33,448 | ₩33,448 | ₩33,381 | ₩33,381 | -0.20% | 9.6천 |
|---|
| 2026.07.21 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,515 | ₩33,515 | ₩33,502 | ₩33,502 | -0.04% | 400 |
|---|
| 2026.07.17 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,689 | ₩33,756 | ₩33,663 | ₩33,663 | -0.08% | 1.3천 |
|---|
| 2026.07.13 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,730 | ₩33,743 | ₩33,689 | ₩33,689 | -0.12% | 600 |
|---|
| 2026.07.06 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,783 | ₩33,783 | ₩33,770 | ₩33,770 | -0.04% | 400 |
|---|
| 2026.06.29 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,891 | ₩33,891 | ₩33,877 | ₩33,877 | -0.04% | 1.9천 |
|---|
| 2026.06.25 | ₩33,864 | ₩33,864 | ₩33,810 | ₩33,810 | -0.16% | 800 |
|---|
| 2026.06.24 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,596 | ₩33,609 | ₩33,596 | ₩33,609 | +0.04% | 1.3천 |
|---|
| 2026.06.18 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 2만 |
|---|
| 2026.06.16 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,770 | ₩33,770 | ₩33,743 | ₩33,743 | -0.08% | 600 |
|---|
| 2026.06.12 | ₩33,716 | ₩33,716 | ₩33,703 | ₩33,703 | -0.04% | 900 |
|---|
| 2026.06.11 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩33,582 | ₩33,596 | ₩33,582 | ₩33,596 | +0.04% | 100 |
|---|