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 | ₩43,166 | ₩43,618 | ₩42,658 | ₩43,443 | +0.64% | 9.1천 |
| 2026.09.28–2026.10.02 | ₩43,229 | ₩43,229 | ₩42,251 | ₩42,873 | -0.82% | 8.7천 |
| 2026.09.21–2026.09.25 | ₩44,126 | ₩44,126 | ₩43,311 | ₩43,521 | -1.37% | 1.2천 |
| 2026.09.14–2026.09.18 | ₩44,368 | ₩44,443 | ₩43,175 | ₩43,750 | -1.39% | 2.5천 |
| 2026.09.08–2026.09.11 | ₩46,351 | ₩46,351 | ₩44,436 | ₩44,436 | -4.13% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩45,628 | ₩45,815 | ₩44,623 | ₩45,574 | -0.12% | 7.6천 |
| 2026.08.24–2026.08.28 | ₩45,534 | ₩46,082 | ₩45,346 | ₩45,834 | +0.66% | 2.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,690 |
| ₩45,534 |
| ₩44,402 |
| ₩45,428 |
| +1.65% |
| 8.1천 |
| 2026.08.10–2026.08.14 | ₩44,060 | ₩44,663 | ₩44,060 | ₩44,656 | +1.35% | 6.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩43,068 | ₩44,046 | ₩43,068 | ₩43,986 | +2.13% | 1.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩42,639 | ₩43,122 | ₩42,527 | ₩42,968 | +0.77% | 3.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩41,774 | ₩42,204 | ₩41,774 | ₩42,128 | +0.85% | 2천 |
|---|
| 2026.07.13–2026.07.17 | ₩41,849 | ₩42,425 | ₩41,708 | ₩41,940 | +0.22% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩41,279 | ₩41,842 | ₩41,279 | ₩41,768 | +1.18% | 2.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,544 | ₩40,918 | ₩39,343 | ₩40,798 | +3.17% | 2.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩40,603 | ₩40,723 | ₩38,874 | ₩39,524 | -2.66% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,651 | ₩42,651 | ₩40,885 | ₩40,885 | -4.14% | 6.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩41,358 | ₩42,438 | ₩41,358 | ₩42,438 | +2.61% | 2.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,028 | ₩43,350 | ₩41,072 | ₩41,072 | -4.55% | 1만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,167 | ₩44,261 | ₩43,041 | ₩43,197 | -2.20% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,167 | ₩45,279 | ₩44,079 | ₩45,252 | +2.46% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,778 | ₩44,207 | ₩43,691 | ₩43,748 | -0.07% | 3.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩43,899 | ₩44,166 | ₩43,622 | ₩43,933 | +0.08% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,122 | ₩44,127 | ₩42,907 | ₩43,665 | +1.26% | 1만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,390 | ₩43,665 | ₩42,546 | ₩43,190 | -0.46% | 2.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,794 | ₩43,758 | ₩42,794 | ₩43,602 | +1.89% | 4.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩42,050 | ₩42,974 | ₩41,943 | ₩42,375 | +0.77% | 1.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,616 | ₩41,675 | ₩40,286 | ₩41,675 | +2.61% | 8.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩41,728 | ₩42,251 | ₩40,093 | ₩40,219 | -3.62% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,782 | ₩43,778 | ₩41,088 | ₩41,088 | -1.66% | 7.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,170 | ₩44,268 | ₩41,476 | ₩41,609 | -1.33% | 9.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩42,291 | ₩43,510 | ₩42,117 | ₩42,564 | +0.65% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,393 | ₩42,861 | ₩41,246 | ₩42,850 | +3.52% | 7.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,495 | ₩41,298 | ₩40,159 | ₩41,254 | +1.87% | 7.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,313 | ₩42,010 | ₩40,140 | ₩40,140 | -2.84% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,001 | ₩43,001 | ₩40,516 | ₩41,109 | -4.40% | 1.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,092 | ₩45,092 | ₩42,117 | ₩42,200 | -6.41% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,649 | ₩48,603 | ₩42,613 | ₩43,088 | -3.50% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,876 | ₩44,268 | ₩41,782 | ₩43,398 | +3.64% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,447 | ₩42,412 | ₩41,238 | ₩41,598 | +0.37% | 4.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩40,951 | ₩41,353 | ₩40,428 | ₩40,757 | -0.47% | 6.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩40,924 | ₩41,996 | ₩40,712 | ₩40,951 | +0.07% | 6.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩41,259 | ₩41,527 | ₩40,852 | ₩41,253 | -0.02% | 6.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩41,373 | ₩41,956 | ₩41,179 | ₩41,309 | -0.16% | 4.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩41,286 | ₩41,700 | ₩40,924 | ₩41,365 | +0.19% | 8.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,495 | ₩41,743 | ₩40,428 | ₩41,743 | +3.08% | 7.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,634 | ₩41,634 | ₩40,337 | ₩41,006 | -1.51% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,284 | ₩42,956 | ₩41,574 | ₩41,821 | -1.10% | 4천 |
|---|
| 2025.11.03–2025.11.07 | ₩41,809 | ₩42,249 | ₩41,239 | ₩42,197 | +0.93% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,883 | ₩43,072 | ₩41,139 | ₩41,726 | -2.70% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,706 | ₩42,854 | ₩41,782 | ₩42,791 | +0.20% | 5.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩42,639 | ₩43,015 | ₩41,768 | ₩42,209 | -1.01% | 3.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,149 | ₩43,175 | ₩42,133 | ₩42,133 | -2.35% | 600 |
|---|