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 | ₩19,741 | ₩19,781 | ₩19,137 | ₩19,393 | -1.76% | 4.7천 |
| 2026.09.28–2026.10.02 | ₩19,861 | ₩20,152 | ₩19,767 | ₩19,829 | -0.16% | 2.6천 |
| 2026.09.21–2026.09.25 | ₩20,009 | ₩20,446 | ₩19,969 | ₩20,096 | +0.44% | 1.6천 |
| 2026.09.14–2026.09.18 | ₩20,424 | ₩20,722 | ₩20,320 | ₩20,320 | -0.51% | 9.2천 |
| 2026.09.08–2026.09.11 | ₩20,585 | ₩20,585 | ₩20,210 | ₩20,266 | -1.55% | 1.6천 |
| 2026.08.31–2026.09.04 | ₩21,095 | ₩21,095 | ₩20,022 | ₩20,805 | -1.37% | 3.1천 |
| 2026.08.24–2026.08.28 | ₩18,708 | ₩22,248 | ₩18,708 | ₩20,850 | +11.45% | 2.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,749 |
| ₩20,250 |
| ₩20,749 |
| +0.90% |
| 4.6천 |
| 2026.08.10–2026.08.14 | ₩20,572 | ₩21,096 | ₩20,049 | ₩20,860 | +1.40% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,849 | ₩20,927 | ₩19,842 | ₩20,878 | +5.18% | 7.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩19,928 | ₩20,237 | ₩19,368 | ₩19,368 | -2.81% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩19,513 | ₩20,197 | ₩19,110 | ₩19,278 | -1.20% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,049 | ₩20,411 | ₩19,204 | ₩19,830 | -1.09% | 1.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,344 | ₩20,371 | ₩19,446 | ₩20,101 | -1.19% | 4.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩19,995 | ₩20,518 | ₩17,327 | ₩20,331 | +1.68% | 5.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩21,028 | ₩21,028 | ₩17,568 | ₩19,829 | -5.70% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,076 | ₩20,264 | ₩19,659 | ₩19,711 | -1.82% | 4.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩21,243 | ₩21,243 | ₩19,848 | ₩20,188 | -4.96% | 2.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩20,505 | ₩21,618 | ₩19,769 | ₩19,915 | -2.88% | 5.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩20,007 | ₩21,390 | ₩18,567 | ₩20,154 | +0.73% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩19,966 | ₩20,988 | ₩19,452 | ₩19,767 | -0.99% | 3.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩20,344 | ₩20,398 | ₩19,513 | ₩20,184 | -0.78% | 5.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩21,359 | ₩21,359 | ₩20,553 | ₩20,553 | -3.77% | 2.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩20,424 | ₩21,417 | ₩20,116 | ₩21,343 | +4.50% | 6.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩21,001 | ₩21,066 | ₩20,022 | ₩20,363 | -3.04% | 7.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩19,963 | ₩21,114 | ₩19,963 | ₩21,114 | +5.76% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,438 | ₩20,787 | ₩20,129 | ₩20,411 | -0.13% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,792 | ₩20,277 | ₩19,792 | ₩20,268 | +2.41% | 1.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩20,243 | ₩20,243 | ₩19,514 | ₩19,514 | -3.60% | 1.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩19,741 | ₩20,478 | ₩19,647 | ₩19,877 | +0.69% | 1.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩20,080 | ₩20,080 | ₩19,641 | ₩19,641 | -2.18% | 2.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩19,982 | ₩21,652 | ₩18,963 | ₩20,155 | +0.87% | 4.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩20,921 | ₩20,989 | ₩19,702 | ₩19,924 | -4.76% | 4.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩21,082 | ₩21,214 | ₩20,626 | ₩20,729 | -1.67% | 3.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩20,921 | ₩21,846 | ₩20,773 | ₩21,095 | +0.83% | 3.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩21,377 | ₩21,752 | ₩20,116 | ₩21,135 | -1.13% | 9.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩22,168 | ₩22,369 | ₩21,900 | ₩22,114 | -0.24% | 3.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩21,564 | ₩22,778 | ₩21,564 | ₩22,539 | +4.52% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,490 | ₩22,879 | ₩21,316 | ₩22,071 | -1.86% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,919 | ₩23,013 | ₩22,281 | ₩22,846 | -0.32% | 3.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩22,476 | ₩22,745 | ₩21,578 | ₩22,707 | +1.03% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,342 | ₩22,423 | ₩21,658 | ₩22,365 | +0.10% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,570 | ₩22,735 | ₩21,859 | ₩22,268 | -1.34% | 4.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩23,053 | ₩23,107 | ₩21,578 | ₩22,927 | -0.55% | 7.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩22,455 | ₩23,053 | ₩22,342 | ₩22,979 | +2.34% | 7.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩21,886 | ₩22,581 | ₩21,886 | ₩22,581 | +3.17% | 2.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩21,857 | ₩21,861 | ₩21,488 | ₩21,861 | +0.02% | 7.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩21,846 | ₩22,219 | ₩21,712 | ₩21,994 | +0.68% | 4.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩22,087 | ₩22,879 | ₩21,377 | ₩21,990 | -0.44% | 9.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩22,396 | ₩22,743 | ₩21,162 | ₩22,263 | -0.59% | 5.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,618 | ₩22,235 | ₩20,266 | ₩22,211 | +2.74% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,390 | ₩22,128 | ₩21,390 | ₩21,672 | +1.32% | 8.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩21,193 | ₩21,193 | ₩20,384 | ₩20,922 | -1.28% | 7.5천 |
|---|
