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 | ₩19,738 | ₩19,778 | ₩19,135 | ₩19,391 | -1.76% | 4.7천 |
| 2026.09.28–2026.10.02 | ₩19,859 | ₩20,150 | ₩19,765 | ₩19,827 | -0.16% | 2.6천 |
| 2026.09.21–2026.09.25 | ₩20,006 | ₩20,443 | ₩19,966 | ₩20,093 | +0.44% | 1.6천 |
| 2026.09.14–2026.09.18 | ₩20,422 | ₩20,720 | ₩20,317 | ₩20,317 | -0.51% | 9.2천 |
| 2026.09.08–2026.09.11 | ₩20,583 | ₩20,583 | ₩20,207 | ₩20,264 | -1.55% | 1.6천 |
| 2026.08.31–2026.09.04 | ₩21,092 | ₩21,092 | ₩20,020 | ₩20,803 | -1.37% | 3.1천 |
| 2026.08.24–2026.08.28 | ₩18,706 | ₩22,246 | ₩18,706 | ₩20,847 | +11.45% | 2.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,561 |
| ₩20,746 |
| ₩20,248 |
| ₩20,746 |
| +0.90% |
| 4.6천 |
| 2026.08.10–2026.08.14 | ₩20,569 | ₩21,094 | ₩20,046 | ₩20,858 | +1.40% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,847 | ₩20,925 | ₩19,840 | ₩20,875 | +5.18% | 7.7천 |
|---|
| 2026.07.27–2026.07.31 | ₩19,926 | ₩20,234 | ₩19,365 | ₩19,365 | -2.81% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩19,510 | ₩20,194 | ₩19,108 | ₩19,275 | -1.20% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,046 | ₩20,408 | ₩19,202 | ₩19,828 | -1.09% | 1.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,341 | ₩20,368 | ₩19,443 | ₩20,099 | -1.19% | 4.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩19,993 | ₩20,516 | ₩17,324 | ₩20,328 | +1.68% | 5.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩21,025 | ₩21,025 | ₩17,566 | ₩19,827 | -5.70% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,073 | ₩20,261 | ₩19,656 | ₩19,709 | -1.82% | 4.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩21,240 | ₩21,240 | ₩19,845 | ₩20,186 | -4.96% | 2.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩20,502 | ₩21,615 | ₩19,766 | ₩19,912 | -2.88% | 5.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩20,005 | ₩21,387 | ₩18,565 | ₩20,151 | +0.73% | 2.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩19,963 | ₩20,985 | ₩19,450 | ₩19,765 | -0.99% | 3.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩20,341 | ₩20,395 | ₩19,510 | ₩20,182 | -0.78% | 5.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩21,357 | ₩21,357 | ₩20,551 | ₩20,551 | -3.77% | 2.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩20,422 | ₩21,414 | ₩20,114 | ₩21,340 | +4.50% | 6.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩20,998 | ₩21,063 | ₩20,020 | ₩20,360 | -3.04% | 7.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩19,961 | ₩21,111 | ₩19,961 | ₩21,111 | +5.76% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,435 | ₩20,784 | ₩20,127 | ₩20,408 | -0.13% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,789 | ₩20,274 | ₩19,789 | ₩20,265 | +2.41% | 1.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩20,241 | ₩20,241 | ₩19,511 | ₩19,511 | -3.60% | 1.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩19,738 | ₩20,476 | ₩19,644 | ₩19,875 | +0.69% | 1.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩20,077 | ₩20,077 | ₩19,639 | ₩19,639 | -2.18% | 2.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩19,979 | ₩21,649 | ₩18,960 | ₩20,152 | +0.87% | 4.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩20,918 | ₩20,986 | ₩19,699 | ₩19,922 | -4.76% | 4.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩21,079 | ₩21,212 | ₩20,623 | ₩20,726 | -1.67% | 3.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩20,918 | ₩21,843 | ₩20,771 | ₩21,092 | +0.83% | 3.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩21,374 | ₩21,749 | ₩20,114 | ₩21,133 | -1.13% | 9.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩22,165 | ₩22,366 | ₩21,897 | ₩22,111 | -0.24% | 3.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩21,562 | ₩22,775 | ₩21,562 | ₩22,537 | +4.52% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,487 | ₩22,876 | ₩21,314 | ₩22,069 | -1.86% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,916 | ₩23,010 | ₩22,278 | ₩22,844 | -0.32% | 3.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩22,473 | ₩22,742 | ₩21,575 | ₩22,704 | +1.03% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,339 | ₩22,420 | ₩21,656 | ₩22,362 | +0.10% | 1.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,567 | ₩22,732 | ₩21,857 | ₩22,266 | -1.34% | 4.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩23,050 | ₩23,104 | ₩21,575 | ₩22,924 | -0.55% | 7.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩22,452 | ₩23,050 | ₩22,339 | ₩22,976 | +2.34% | 7.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩21,883 | ₩22,578 | ₩21,883 | ₩22,578 | +3.17% | 2.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩21,854 | ₩21,858 | ₩21,485 | ₩21,858 | +0.02% | 7.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩21,843 | ₩22,216 | ₩21,709 | ₩21,991 | +0.68% | 4.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩22,085 | ₩22,876 | ₩21,374 | ₩21,987 | -0.44% | 9.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩22,393 | ₩22,740 | ₩21,159 | ₩22,260 | -0.59% | 5.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,615 | ₩22,232 | ₩20,264 | ₩22,208 | +2.74% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,387 | ₩22,125 | ₩21,387 | ₩21,669 | +1.32% | 8.2천 |
|---|
| 2025.10.10–2025.10.10 | ₩21,190 | ₩21,190 | ₩20,382 | ₩20,919 | -1.28% | 7.5천 |
|---|
