뱅크로프트 펀드 (BCV)

BCV
🏛️ 미국 →
21.88
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 26.41 26.52 26.34 26.43 0.0M
2021-12-30 26.12 26.45 26.12 26.27 0.0M
2021-12-29 26.31 26.55 25.97 26.03 0.1M
2021-12-28 26.73 26.75 26.26 26.26 0.0M
2021-12-27 26.60 26.80 26.50 26.62 0.0M
2021-12-23 26.20 26.58 26.20 26.50 0.0M
2021-12-22 26.02 26.23 25.94 26.16 0.0M
2021-12-21 25.77 25.98 25.50 25.83 0.0M
2021-12-20 25.93 26.03 25.60 25.77 0.0M
2021-12-17 25.60 26.01 25.50 26.01 0.0M
2021-12-16 26.05 26.19 25.70 25.97 0.0M
2021-12-15 25.64 25.95 25.56 25.90 0.0M
2021-12-14 25.83 25.92 25.62 25.74 0.0M
2021-12-13 26.11 26.11 25.82 25.98 0.0M
2021-12-10 26.21 26.29 26.03 26.11 0.0M
2021-12-09 26.39 26.53 26.06 26.16 0.0M
2021-12-08 26.35 26.52 26.28 26.41 0.0M
2021-12-07 26.06 26.43 26.06 26.16 0.0M
2021-12-06 26.12 26.22 25.65 25.77 0.1M
2021-12-03 26.83 27.06 25.85 26.11 0.0M
2021-12-02 27.06 27.22 26.52 26.95 0.0M
2021-12-01 27.69 27.91 27.08 27.08 0.0M
2021-11-30 28.25 28.36 27.22 27.50 0.0M
2021-11-29 28.65 28.95 28.00 28.07 0.0M
2021-11-26 29.17 29.49 28.29 28.40 0.0M
2021-11-24 30.59 30.59 29.59 29.97 0.0M
2021-11-23 30.35 30.77 29.78 30.76 0.1M
2021-11-22 32.20 33.59 32.20 33.28 0.1M
2021-11-19 32.40 32.40 32.05 32.05 0.0M
2021-11-18 32.26 32.40 31.87 32.40 0.1M
2021-11-17 31.85 32.17 31.83 32.13 0.1M
2021-11-16 31.59 31.98 31.59 31.86 0.0M
2021-11-15 31.31 31.65 31.31 31.49 0.0M
2021-11-12 31.10 31.23 30.86 31.05 0.0M
2021-11-11 30.70 30.91 30.63 30.63 0.0M
2021-11-10 30.89 30.99 30.59 30.68 0.0M
2021-11-09 30.77 30.94 30.66 30.94 0.0M
2021-11-08 30.60 30.76 30.60 30.66 0.0M
2021-11-05 30.36 30.61 30.36 30.61 0.0M
2021-11-04 30.58 30.63 30.32 30.36 0.0M
2021-11-03 30.30 30.45 30.25 30.29 0.0M
2021-11-02 30.58 30.58 30.18 30.42 0.0M
2021-11-01 30.04 30.36 30.04 30.26 0.0M
2021-10-29 30.12 30.15 29.86 30.07 0.0M
2021-10-28 30.00 30.15 29.93 30.00 0.0M
2021-10-27 30.18 30.32 29.93 30.01 0.0M
2021-10-26 30.24 30.69 30.06 30.24 0.0M
2021-10-25 30.26 30.26 29.96 30.14 0.0M
2021-10-22 30.45 30.58 30.00 30.28 0.0M
2021-10-21 30.33 30.41 30.27 30.36 0.0M
2021-10-20 30.22 30.52 30.09 30.52 0.0M
2021-10-19 30.20 30.33 30.11 30.15 0.0M
2021-10-18 30.10 30.30 29.96 30.10 0.0M
2021-10-15 30.09 30.16 29.95 30.04 0.0M
2021-10-14 29.84 30.07 29.69 30.02 0.0M
2021-10-13 29.65 29.65 29.49 29.57 0.0M
2021-10-12 29.50 29.61 29.49 29.57 0.0M
2021-10-11 29.62 29.64 29.40 29.46 0.0M
2021-10-08 29.89 29.89 29.41 29.50 0.0M
2021-10-07 29.50 29.80 29.43 29.68 0.0M
2021-10-06 28.90 29.43 28.90 29.32 0.0M
2021-10-05 29.19 29.51 29.16 29.44 0.0M
2021-10-04 29.65 29.65 29.21 29.21 0.0M
2021-10-01 29.68 29.84 29.62 29.69 0.0M
2021-09-30 29.77 29.77 29.59 29.63 0.0M
2021-09-29 30.20 30.20 29.59 29.62 0.0M
2021-09-28 30.43 30.43 30.01 30.01 0.0M
2021-09-27 30.70 30.78 30.35 30.38 0.0M
2021-09-24 30.69 30.85 30.46 30.80 0.0M
2021-09-23 30.80 30.89 30.46 30.62 0.0M
2021-09-22 30.16 30.48 30.16 30.48 0.0M
2021-09-21 29.83 30.51 29.83 30.06 0.0M
2021-09-20 30.35 30.35 29.69 29.96 0.0M
2021-09-17 30.81 30.99 30.35 30.35 0.0M
2021-09-16 30.64 30.90 30.58 30.80 0.0M
2021-09-15 30.41 30.82 30.32 30.82 0.0M
2021-09-14 31.03 31.32 30.66 30.68 0.0M
2021-09-13 31.25 31.50 30.86 31.04 0.0M
2021-09-10 31.31 31.67 31.03 31.09 0.0M
2021-09-09 31.14 31.42 31.14 31.31 0.0M
2021-09-08 31.21 31.40 31.21 31.25 0.0M
2021-09-07 31.30 31.41 31.27 31.31 0.0M
2021-09-03 31.27 31.47 31.17 31.39 0.0M
2021-09-02 31.20 31.55 31.14 31.40 0.0M
2021-09-01 31.30 31.48 31.17 31.48 0.0M
2021-08-31 31.06 31.44 31.06 31.21 0.0M
2021-08-30 31.33 31.39 31.24 31.26 0.0M
2021-08-27 31.33 31.40 31.11 31.28 0.0M
2021-08-26 31.52 31.52 31.25 31.39 0.0M
2021-08-25 31.50 31.65 31.34 31.45 0.0M
2021-08-24 31.36 31.43 31.15 31.37 0.0M
2021-08-23 31.32 31.44 31.08 31.32 0.0M
2021-08-20 31.04 31.32 31.04 31.05 0.0M
2021-08-19 31.35 31.60 30.84 31.02 0.0M
2021-08-18 31.39 31.39 30.87 31.03 0.0M
2021-08-17 31.44 31.44 31.02 31.24 0.0M
2021-08-16 31.55 31.70 31.02 31.24 0.1M
2021-08-13 31.73 31.81 31.58 31.58 0.0M
2021-08-12 31.62 31.83 31.62 31.66 0.0M
2021-08-11 31.65 31.81 31.42 31.62 0.0M
2021-08-10 31.50 31.60 31.25 31.59 0.0M
2021-08-09 31.18 31.60 31.09 31.41 0.0M
2021-08-06 31.07 31.37 31.01 31.08 0.0M
2021-08-05 31.07 31.28 30.96 31.07 0.0M
2021-08-04 31.06 31.25 30.88 31.01 0.0M
2021-08-03 31.43 31.43 31.08 31.15 0.0M
2021-08-02 31.05 31.40 31.05 31.24 0.0M
2021-07-30 31.30 31.45 31.06 31.18 0.0M
2021-07-29 31.15 31.45 31.15 31.32 0.0M
2021-07-28 30.82 31.36 30.78 31.16 0.1M
2021-07-27 31.45 31.69 30.52 31.11 0.2M
2021-07-26 31.74 31.80 30.84 31.30 0.1M
2021-07-23 31.32 32.05 30.98 31.54 0.2M
2021-07-22 31.28 31.74 31.03 31.36 0.0M
2021-07-21 30.99 31.73 30.99 31.25 0.0M
2021-07-20 30.90 30.98 30.76 30.98 0.0M
2021-07-19 31.10 31.35 30.50 30.67 0.0M
2021-07-16 31.65 31.65 31.10 31.10 0.0M
2021-07-15 31.67 31.75 31.64 31.64 0.0M
2021-07-14 31.83 31.83 31.65 31.82 0.0M
2021-07-13 31.75 31.80 31.75 31.78 0.0M
2021-07-12 32.07 32.07 31.61 31.61 0.0M
2021-07-09 31.98 32.52 31.79 31.88 0.0M
2021-07-08 31.40 32.07 31.40 32.06 0.0M
2021-07-07 31.82 31.99 31.73 31.82 0.0M
2021-07-06 31.86 32.18 31.63 31.82 0.0M
2021-07-02 32.45 32.45 31.85 31.95 0.0M
2021-07-01 32.02 32.10 31.88 31.98 0.0M
2021-06-30 31.99 32.04 31.61 32.02 0.0M
2021-06-29 32.07 32.36 32.07 32.26 0.0M
2021-06-28 32.55 32.55 32.10 32.15 0.0M
2021-06-25 32.52 32.53 32.15 32.53 0.0M
2021-06-24 32.19 32.50 32.09 32.50 0.0M
2021-06-23 31.94 32.09 31.60 32.09 0.0M
2021-06-22 31.56 31.70 31.19 31.56 0.0M
2021-06-21 31.30 31.49 31.12 31.48 0.0M
2021-06-18 31.25 31.35 31.24 31.29 0.0M
2021-06-17 31.37 31.37 31.27 31.30 0.0M
2021-06-16 31.79 31.79 31.40 31.40 0.0M
2021-06-15 31.80 31.80 31.42 31.59 0.0M
2021-06-14 32.00 32.24 31.61 32.11 0.0M
2021-06-11 32.00 32.00 31.39 31.59 0.0M
2021-06-10 31.11 31.48 31.09 31.30 0.0M
2021-06-09 31.24 31.24 31.07 31.14 0.0M
2021-06-08 31.50 31.50 30.97 31.14 0.0M
2021-06-07 31.50 31.50 30.95 31.24 0.0M
2021-06-04 31.60 31.60 30.90 31.28 0.0M
2021-06-03 31.11 31.23 30.90 31.04 0.0M
2021-06-02 31.47 31.56 31.13 31.34 0.0M
2021-06-01 31.24 31.64 31.24 31.64 0.0M
2021-05-28 30.80 31.29 30.80 31.29 0.0M
2021-05-27 31.43 31.43 30.95 30.95 0.0M
2021-05-26 30.69 31.35 30.50 31.07 0.0M
2021-05-25 30.89 30.89 30.71 30.88 0.0M
2021-05-24 30.52 30.84 30.43 30.78 0.0M
2021-05-21 30.16 30.65 30.16 30.49 0.0M
2021-05-20 30.08 30.29 30.01 30.09 0.0M
2021-05-19 29.87 30.16 29.65 29.85 0.0M
2021-05-18 30.01 30.05 29.46 30.05 0.0M
2021-05-17 30.14 30.48 29.90 29.90 0.0M
2021-05-14 30.25 30.49 30.25 30.48 0.0M
2021-05-13 30.11 30.38 30.00 30.00 0.0M
2021-05-12 30.18 30.45 29.78 29.93 0.0M
2021-05-11 30.59 30.60 30.01 30.39 0.0M
2021-05-10 31.20 31.29 30.64 30.86 0.0M
2021-05-07 30.67 30.99 30.67 30.69 0.0M
2021-05-06 30.84 30.90 30.63 30.63 0.0M
2021-05-05 30.98 31.47 30.70 30.90 0.0M
2021-05-04 31.65 31.65 30.55 30.89 0.0M
2021-05-03 31.13 31.21 31.05 31.08 0.0M
2021-04-30 30.90 31.21 30.79 31.21 0.0M
2021-04-29 31.50 31.52 31.10 31.18 0.0M
2021-04-28 31.32 31.59 31.32 31.59 0.0M
2021-04-27 31.75 31.75 31.13 31.32 0.0M
2021-04-26 31.41 31.52 31.28 31.48 0.0M
2021-04-23 31.31 31.40 31.15 31.33 0.0M
2021-04-22 30.86 31.41 30.84 31.41 0.0M
2021-04-21 30.86 31.03 30.71 30.77 0.0M
2021-04-20 30.73 31.02 30.34 30.59 0.0M
2021-04-19 30.82 31.08 30.70 30.79 0.0M
2021-04-16 31.08 31.08 30.65 30.76 0.0M
2021-04-15 31.10 31.10 30.87 30.89 0.0M
2021-04-14 31.00 31.15 30.63 30.93 0.0M
2021-04-13 30.44 30.75 30.44 30.60 0.0M
2021-04-12 30.57 30.57 30.38 30.43 0.0M
2021-04-09 30.23 30.49 30.23 30.45 0.0M
2021-04-08 30.15 30.35 30.14 30.15 0.0M
2021-04-07 30.00 30.26 30.00 30.15 0.0M
2021-04-06 29.99 30.38 29.65 30.00 0.0M
2021-04-05 29.85 29.98 29.79 29.86 0.0M
2021-04-01 29.49 29.90 29.45 29.89 0.0M
2021-03-31 29.07 29.49 29.07 29.49 0.0M
2021-03-30 28.96 29.11 28.59 29.07 0.0M
2021-03-29 29.93 29.93 29.08 29.14 0.0M
2021-03-26 29.95 30.00 29.77 29.93 0.0M
2021-03-25 29.56 29.99 29.21 29.92 0.0M
2021-03-24 30.57 30.68 29.74 29.79 0.0M
2021-03-23 30.90 30.90 29.64 30.12 0.0M
2021-03-22 30.55 31.32 30.32 31.04 0.0M
2021-03-19 29.90 30.41 29.81 30.29 0.0M
2021-03-18 30.25 31.22 30.13 30.39 0.0M
2021-03-17 30.38 30.75 30.06 30.70 0.0M
2021-03-16 31.05 31.15 30.76 30.76 0.0M
2021-03-15 31.09 31.31 30.75 31.11 0.0M
2021-03-12 30.76 30.95 30.24 30.83 0.0M
2021-03-11 30.50 31.15 30.50 30.76 0.0M
2021-03-10 29.59 31.07 29.59 30.32 0.0M
2021-03-09 29.20 29.88 28.91 29.59 0.0M
2021-03-08 29.38 29.78 28.70 28.70 0.0M
2021-03-05 29.72 29.98 28.31 29.39 0.0M
2021-03-04 31.04 31.04 28.87 29.50 0.1M
2021-03-03 31.60 31.60 30.86 31.07 0.0M
2021-03-02 31.94 32.24 31.17 31.88 0.1M
2021-03-01 31.01 31.79 31.01 31.59 0.0M
2021-02-26 30.93 31.29 30.48 31.12 0.0M
2021-02-25 31.89 31.99 30.58 30.99 0.0M
2021-02-24 31.42 31.93 31.10 31.81 0.0M
2021-02-23 31.94 31.94 30.07 31.65 0.1M
2021-02-22 33.90 34.04 32.01 32.10 0.0M
2021-02-19 33.26 33.71 33.11 33.11 0.0M
2021-02-18 34.02 34.50 33.05 33.36 0.0M
2021-02-17 35.59 35.59 33.91 34.26 0.0M
2021-02-16 35.85 36.16 34.85 34.85 0.1M
2021-02-12 35.20 36.18 35.20 35.67 0.0M
2021-02-11 35.40 35.57 35.02 35.04 0.0M
2021-02-10 35.45 35.45 35.06 35.12 0.0M
2021-02-09 35.39 35.39 34.78 35.00 0.0M
2021-02-08 36.33 36.33 34.30 34.85 0.0M
2021-02-05 33.71 34.85 33.56 34.63 0.0M
2021-02-04 33.54 34.12 33.05 33.43 0.0M
2021-02-03 33.73 33.87 33.00 33.10 0.0M
2021-02-02 32.58 33.27 32.24 33.12 0.1M
2021-02-01 32.19 32.54 31.96 32.45 0.0M
2021-01-29 32.18 32.34 32.08 32.19 0.0M
2021-01-28 31.51 32.53 31.51 32.13 0.0M
2021-01-27 32.79 32.79 31.30 31.30 0.0M
2021-01-26 32.60 33.00 32.02 32.81 0.0M
2021-01-25 33.51 33.51 31.87 32.60 0.0M
2021-01-22 32.34 32.34 31.66 31.71 0.0M
2021-01-21 31.12 31.96 31.09 31.82 0.0M
2021-01-20 30.58 31.37 30.43 31.02 0.0M
2021-01-19 31.89 31.89 30.10 30.42 0.0M
2021-01-15 30.64 30.91 30.05 30.20 0.0M
2021-01-14 30.80 31.13 30.52 30.54 0.0M
2021-01-13 30.15 31.01 30.15 30.89 0.0M
2021-01-12 30.21 30.39 30.01 30.14 0.0M
2021-01-11 30.14 30.27 29.93 30.21 0.0M
2021-01-08 30.40 30.40 29.44 30.14 0.0M
2021-01-07 29.90 30.32 29.55 29.81 0.0M
2021-01-06 29.45 29.99 29.30 29.62 0.0M
2021-01-05 29.33 29.76 29.33 29.46 0.0M
2021-01-04 29.94 29.98 29.60 29.60 0.0M