시장 데이터를 불러오는 중
ETRACS MarketVector Business Development Companies Liquid Index ETN due April 26, 2041 · BDCZ · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,725 | ₩19,765 | ₩19,122 | ₩19,378 | -1.76% | 4.7천 |
| 2026.09.28–2026.10.02 | ₩19,846 | ₩20,136 | ₩19,752 | ₩19,814 | -0.16% | 2.6천 |
| 2026.09.21–2026.09.25 | ₩19,993 | ₩20,430 | ₩19,953 | ₩20,080 | +0.44% | 1.6천 |
| 2026.09.14–2026.09.18 | ₩20,409 | ₩20,706 | ₩20,304 | ₩20,304 | -0.51% | 9.2천 |
| 2026.09.08–2026.09.11 | ₩20,569 | ₩20,569 | ₩20,194 | ₩20,250 | -1.55% | 1.6천 |
| 2026.08.31–2026.09.04 | ₩21,079 | ₩21,079 | ₩20,006 | ₩20,789 | -1.37% | 3.1천 |
| 2026.08.24–2026.08.28 | ₩18,693 | ₩22,231 | ₩18,693 | ₩20,833 | +11.45% | 2.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,733 |
| ₩20,234 |
| ₩20,733 |
| +0.90% |
| 4.6천 |
| 2026.08.10–2026.08.14 | ₩20,556 | ₩21,080 | ₩20,033 | ₩20,844 | +1.40% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,834 | ₩20,911 | ₩19,827 | ₩20,861 | +5.18% | 7.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩19,913 | ₩20,221 | ₩19,353 | ₩19,353 | -2.81% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩19,497 | ₩20,181 | ₩19,095 | ₩19,263 | -1.20% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,033 | ₩20,395 | ₩19,189 | ₩19,815 | -1.09% | 1.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,328 | ₩20,355 | ₩19,430 | ₩20,086 | -1.19% | 4.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩19,980 | ₩20,502 | ₩17,313 | ₩20,315 | +1.68% | 5.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩21,012 | ₩21,012 | ₩17,554 | ₩19,814 | -5.70% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,060 | ₩20,248 | ₩19,643 | ₩19,696 | -1.82% | 4.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩21,226 | ₩21,226 | ₩19,832 | ₩20,173 | -4.96% | 2.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩20,489 | ₩21,601 | ₩19,753 | ₩19,899 | -2.88% | 5.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩19,992 | ₩21,373 | ₩18,553 | ₩20,138 | +0.73% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩19,950 | ₩20,971 | ₩19,437 | ₩19,752 | -0.99% | 3.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩20,328 | ₩20,382 | ₩19,497 | ₩20,169 | -0.78% | 5.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩21,342 | ₩21,342 | ₩20,537 | ₩20,537 | -3.77% | 2.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩20,409 | ₩21,400 | ₩20,100 | ₩21,326 | +4.50% | 6.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩20,985 | ₩21,049 | ₩20,006 | ₩20,347 | -3.04% | 7.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩19,948 | ₩21,097 | ₩19,948 | ₩21,097 | +5.76% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,422 | ₩20,770 | ₩20,114 | ₩20,395 | -0.13% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,776 | ₩20,261 | ₩19,776 | ₩20,252 | +2.41% | 1.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩20,228 | ₩20,228 | ₩19,499 | ₩19,499 | -3.60% | 1.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩19,725 | ₩20,462 | ₩19,631 | ₩19,862 | +0.69% | 1.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩20,064 | ₩20,064 | ₩19,626 | ₩19,626 | -2.18% | 2.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩19,966 | ₩21,635 | ₩18,948 | ₩20,139 | +0.87% | 4.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩20,904 | ₩20,973 | ₩19,686 | ₩19,909 | -4.76% | 4.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩21,065 | ₩21,198 | ₩20,610 | ₩20,713 | -1.67% | 3.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩20,904 | ₩21,829 | ₩20,757 | ₩21,079 | +0.83% | 3.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩21,360 | ₩21,735 | ₩20,100 | ₩21,119 | -1.13% | 9.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩22,151 | ₩22,352 | ₩21,883 | ₩22,097 | -0.24% | 3.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩21,548 | ₩22,760 | ₩21,548 | ₩22,522 | +4.52% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,472 | ₩22,861 | ₩21,300 | ₩22,054 | -1.86% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,901 | ₩22,995 | ₩22,263 | ₩22,829 | -0.32% | 3.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩22,459 | ₩22,727 | ₩21,561 | ₩22,689 | +1.03% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,325 | ₩22,405 | ₩21,641 | ₩22,348 | +0.10% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,553 | ₩22,717 | ₩21,842 | ₩22,251 | -1.34% | 4.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩23,035 | ₩23,089 | ₩21,561 | ₩22,909 | -0.55% | 7.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩22,437 | ₩23,035 | ₩22,325 | ₩22,961 | +2.34% | 7.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩21,869 | ₩22,563 | ₩21,869 | ₩22,563 | +3.17% | 2.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩21,840 | ₩21,844 | ₩21,471 | ₩21,844 | +0.02% | 7.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩21,829 | ₩22,201 | ₩21,695 | ₩21,976 | +0.68% | 4.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩22,070 | ₩22,861 | ₩21,360 | ₩21,972 | -0.44% | 9.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩22,378 | ₩22,725 | ₩21,146 | ₩22,246 | -0.59% | 5.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,601 | ₩22,218 | ₩20,250 | ₩22,193 | +2.74% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,373 | ₩22,110 | ₩21,373 | ₩21,655 | +1.32% | 8.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩21,176 | ₩21,176 | ₩20,368 | ₩20,906 | -1.28% | 7.5천 |
|---|
