시장 데이터를 불러오는 중
전체 종목
Horizon Kinetics Blockchain Development ETF 과거 주가
Horizon Kinetics Blockchain Development ETF · BCDF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Kinetics Blockchain Development ETF · BCDF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,201 | ₩43,653 | ₩42,693 | ₩43,478 | +0.64% | 9.1천 |
| 2026.09.28–2026.10.02 | ₩43,264 | ₩43,264 | ₩42,285 | ₩42,907 | -0.82% | 8.7천 |
| 2026.09.21–2026.09.25 | ₩44,161 | ₩44,161 | ₩43,346 | ₩43,556 | -1.37% | 1.2천 |
| 2026.09.14–2026.09.18 | ₩44,404 | ₩44,479 | ₩43,210 | ₩43,786 | -1.39% | 2.5천 |
| 2026.09.08–2026.09.11 | ₩46,389 | ₩46,389 | ₩44,472 | ₩44,472 | -4.13% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩45,664 | ₩45,852 | ₩44,659 | ₩45,611 | -0.12% | 7.6천 |
| 2026.08.24–2026.08.28 | ₩45,571 | ₩46,119 | ₩45,383 | ₩45,871 | +0.66% | 2.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,571 |
| ₩44,437 |
| ₩45,465 |
| +1.65% |
| 8.1천 |
| 2026.08.10–2026.08.14 | ₩44,095 | ₩44,699 | ₩44,095 | ₩44,692 | +1.35% | 6.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩43,103 | ₩44,082 | ₩43,103 | ₩44,022 | +2.13% | 1.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩42,674 | ₩43,157 | ₩42,561 | ₩43,002 | +0.77% | 3.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩41,807 | ₩42,238 | ₩41,807 | ₩42,162 | +0.85% | 2천 |
|---|
| 2026.07.13–2026.07.17 | ₩41,883 | ₩42,459 | ₩41,742 | ₩41,974 | +0.22% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩41,313 | ₩41,876 | ₩41,313 | ₩41,802 | +1.18% | 2.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,576 | ₩40,950 | ₩39,375 | ₩40,831 | +3.17% | 2.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩40,635 | ₩40,756 | ₩38,905 | ₩39,556 | -2.66% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,686 | ₩42,686 | ₩40,918 | ₩40,918 | -4.14% | 6.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩41,392 | ₩42,473 | ₩41,392 | ₩42,473 | +2.61% | 2.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,063 | ₩43,385 | ₩41,105 | ₩41,105 | -4.55% | 1만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,203 | ₩44,297 | ₩43,076 | ₩43,232 | -2.20% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,203 | ₩45,316 | ₩44,114 | ₩45,289 | +2.46% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,814 | ₩44,243 | ₩43,727 | ₩43,783 | -0.07% | 3.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩43,934 | ₩44,201 | ₩43,657 | ₩43,968 | +0.08% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,157 | ₩44,162 | ₩42,942 | ₩43,700 | +1.26% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,425 | ₩43,700 | ₩42,580 | ₩43,225 | -0.46% | 2.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,828 | ₩43,794 | ₩42,828 | ₩43,637 | +1.89% | 4.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩42,084 | ₩43,009 | ₩41,976 | ₩42,410 | +0.77% | 1.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,649 | ₩41,708 | ₩40,319 | ₩41,708 | +2.61% | 8.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩41,762 | ₩42,285 | ₩40,126 | ₩40,252 | -3.62% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,815 | ₩43,814 | ₩41,121 | ₩41,121 | -1.66% | 7.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,204 | ₩44,303 | ₩41,510 | ₩41,642 | -1.33% | 9.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩42,325 | ₩43,546 | ₩42,151 | ₩42,599 | +0.65% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,427 | ₩42,895 | ₩41,279 | ₩42,884 | +3.52% | 7.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,528 | ₩41,331 | ₩40,191 | ₩41,287 | +1.87% | 7.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,346 | ₩42,043 | ₩40,173 | ₩40,173 | -2.84% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,036 | ₩43,036 | ₩40,548 | ₩41,142 | -4.40% | 1.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,128 | ₩45,128 | ₩42,151 | ₩42,234 | -6.41% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,685 | ₩48,642 | ₩42,647 | ₩43,123 | -3.50% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,909 | ₩44,303 | ₩41,815 | ₩43,433 | +3.64% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,480 | ₩42,446 | ₩41,271 | ₩41,632 | +0.37% | 4.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩40,984 | ₩41,386 | ₩40,461 | ₩40,790 | -0.47% | 6.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩40,957 | ₩42,030 | ₩40,745 | ₩40,984 | +0.07% | 6.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩41,292 | ₩41,561 | ₩40,885 | ₩41,286 | -0.02% | 6.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩41,406 | ₩41,990 | ₩41,212 | ₩41,342 | -0.16% | 4.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩41,319 | ₩41,734 | ₩40,957 | ₩41,398 | +0.19% | 8.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,528 | ₩41,777 | ₩40,461 | ₩41,777 | +3.08% | 7.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,668 | ₩41,668 | ₩40,370 | ₩41,039 | -1.51% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,318 | ₩42,990 | ₩41,608 | ₩41,854 | -1.10% | 4천 |
|---|
| 2025.11.03–2025.11.07 | ₩41,842 | ₩42,284 | ₩41,272 | ₩42,231 | +0.93% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,918 | ₩43,107 | ₩41,172 | ₩41,759 | -2.70% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,741 | ₩42,888 | ₩41,815 | ₩42,825 | +0.20% | 5.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩42,674 | ₩43,049 | ₩41,802 | ₩42,243 | -1.01% | 3.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,183 | ₩43,210 | ₩42,167 | ₩42,167 | -2.35% | 600 |
|---|