MicroSectors Big Banks 3X Inverse Leveraged ETN (BNKD)

BNKD
🏛️ 미국 →
13.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 10.32 10.51 10.26 10.32 0.0M
2022-12-29 10.49 10.57 10.30 10.32 0.0M
2022-12-28 10.56 10.76 10.46 10.62 0.0M
2022-12-27 10.62 10.85 10.53 10.61 0.0M
2022-12-23 10.73 10.89 10.62 10.70 0.0M
2022-12-22 10.87 11.36 10.81 10.81 0.0M
2022-12-21 10.78 10.78 10.49 10.66 0.0M
2022-12-20 11.13 11.17 10.82 11.15 0.0M
2022-12-19 11.11 11.39 10.82 11.15 0.0M
2022-12-16 11.36 11.47 11.10 11.17 0.1M
2022-12-15 10.96 11.23 10.86 10.90 0.1M
2022-12-14 10.00 10.56 9.87 10.43 0.0M
2022-12-13 9.18 10.08 9.17 10.04 0.1M
2022-12-12 10.45 10.64 9.90 9.97 0.0M
2022-12-09 10.59 10.59 10.23 10.41 0.1M
2022-12-08 10.24 10.57 10.19 10.38 0.1M
2022-12-07 10.54 10.66 10.16 10.53 0.1M
2022-12-06 9.91 10.70 9.73 10.40 0.2M
2022-12-05 9.11 9.98 9.05 9.94 0.2M
2022-12-02 8.85 9.05 8.82 8.86 0.2M
2022-12-01 8.28 8.80 8.25 8.65 0.1M
2022-11-30 8.84 9.39 8.33 8.41 0.1M
2022-11-29 8.94 9.00 8.80 8.83 0.0M
2022-11-28 8.84 9.14 8.69 9.11 0.0M
2022-11-25 8.72 8.72 8.56 8.61 0.0M
2022-11-23 8.70 8.81 8.64 8.73 0.0M
2022-11-22 8.90 8.90 8.66 8.77 0.0M
2022-11-21 9.03 9.19 8.95 9.01 0.0M
2022-11-18 8.96 9.35 8.96 9.12 0.2M
2022-11-17 9.63 9.69 9.35 9.36 0.1M
2022-11-16 9.01 9.24 8.95 9.20 0.0M
2022-11-15 8.77 9.26 8.53 9.09 0.0M
2022-11-14 8.75 9.00 8.67 8.99 0.1M
2022-11-11 8.80 8.80 8.47 8.57 0.0M
2022-11-10 9.55 9.55 8.86 8.87 0.1M
2022-11-09 9.95 10.37 9.95 10.33 0.0M
2022-11-08 9.96 10.03 9.67 9.88 0.0M
2022-11-07 10.00 10.18 9.92 9.97 0.0M
2022-11-04 10.50 10.68 10.09 10.13 0.0M
2022-11-03 10.88 11.20 10.71 10.90 0.1M
2022-11-02 10.43 10.57 9.75 10.51 0.1M
2022-11-01 10.33 10.51 10.13 10.23 0.0M
2022-10-31 10.58 10.58 10.30 10.51 0.0M
2022-10-28 10.81 11.00 10.36 10.39 0.0M
2022-10-27 10.92 11.08 10.70 11.02 0.0M
2022-10-26 11.35 11.35 10.82 11.22 0.1M
2022-10-25 12.17 12.17 11.30 11.40 0.0M
2022-10-24 12.08 12.29 11.79 11.94 0.1M
2022-10-21 13.71 13.88 12.21 12.21 0.2M
2022-10-20 13.27 13.93 12.88 13.86 0.1M
2022-10-19 12.85 13.41 12.44 13.24 0.0M
2022-10-18 12.21 12.94 11.77 12.48 0.1M
2022-10-17 12.99 13.27 12.60 13.10 0.1M
2022-10-14 13.33 14.01 12.50 13.91 0.3M
2022-10-13 16.55 16.68 13.35 13.68 0.2M
2022-10-12 15.99 16.28 15.20 15.74 0.0M
2022-10-11 15.07 15.98 14.95 15.98 0.1M
2022-10-10 14.32 15.02 14.08 14.72 0.1M
2022-10-07 13.80 14.65 13.80 14.42 0.1M
2022-10-06 13.08 13.61 13.03 13.53 0.1M
2022-10-05 13.14 13.33 12.76 12.93 0.0M
2022-10-04 13.37 13.47 12.44 12.45 0.1M
2022-10-03 14.85 15.59 14.03 14.27 0.0M
2022-09-30 15.00 15.49 14.38 15.46 0.1M
2022-09-29 14.93 15.49 14.71 15.00 0.1M
2022-09-28 15.35 15.35 14.22 14.43 0.1M
2022-09-27 14.93 15.86 14.68 15.47 0.1M
2022-09-26 14.81 15.55 14.31 15.25 0.1M
2022-09-23 13.99 14.92 13.92 14.17 0.1M
2022-09-22 12.52 13.46 12.43 13.29 0.0M
2022-09-21 11.79 12.72 11.63 12.72 0.0M
2022-09-20 11.70 12.15 11.68 11.96 0.0M
2022-09-19 12.21 12.21 11.30 11.40 0.0M
2022-09-16 11.96 12.14 11.70 11.70 0.0M
2022-09-15 11.87 11.87 11.14 11.44 0.0M
2022-09-14 11.76 12.39 11.56 11.94 0.0M
2022-09-13 11.33 11.99 11.24 11.95 0.1M
2022-09-12 10.72 10.78 10.40 10.62 0.0M
2022-09-09 11.00 11.01 10.83 10.91 0.0M
2022-09-08 11.91 11.91 11.23 11.23 0.1M
2022-09-07 12.96 12.98 12.04 12.13 0.0M
2022-09-06 12.15 13.21 12.15 12.61 0.0M
2022-09-02 11.83 12.56 11.45 12.43 0.0M
2022-09-01 12.51 12.98 12.21 12.21 0.0M
2022-08-31 12.00 12.33 11.88 12.33 0.0M
2022-08-30 11.83 12.43 11.81 12.20 0.0M
2022-08-29 12.06 12.25 11.79 11.88 0.1M
2022-08-26 10.60 11.83 10.60 11.80 0.0M
2022-08-25 11.15 11.15 10.72 10.80 0.0M
2022-08-24 11.52 11.52 11.12 11.23 0.0M
2022-08-23 11.15 11.34 11.02 11.32 0.0M
2022-08-22 11.03 11.32 11.03 11.32 0.1M
2022-08-19 10.27 10.65 10.26 10.56 0.0M
2022-08-18 10.12 10.23 9.97 10.02 0.0M
2022-08-17 10.06 10.20 9.87 10.02 0.0M
2022-08-16 10.05 10.10 9.62 9.80 0.0M
2022-08-15 10.27 10.31 9.88 9.95 0.0M
2022-08-12 10.29 10.49 9.98 10.00 0.0M
2022-08-11 10.53 10.62 10.35 10.42 0.0M
2022-08-10 11.27 11.29 10.86 11.04 0.1M
2022-08-09 12.00 12.08 11.85 11.85 0.0M
2022-08-08 11.65 12.11 11.62 12.10 0.0M
2022-08-05 12.47 12.51 11.59 11.81 0.1M
2022-08-04 12.20 12.40 12.06 12.31 0.1M
2022-08-03 12.36 12.39 11.90 12.06 0.0M
2022-08-02 12.38 12.66 12.27 12.65 0.0M
2022-08-01 12.25 12.52 11.97 12.07 0.1M
2022-07-29 12.50 12.50 11.84 11.99 0.0M
2022-07-28 12.87 13.15 12.42 12.65 0.1M
2022-07-27 13.19 13.41 12.53 12.75 0.0M
2022-07-26 13.16 13.51 12.71 13.41 0.1M
2022-07-25 12.80 12.95 12.50 12.60 0.0M
2022-07-22 12.75 13.25 12.63 13.07 0.0M
2022-07-21 13.39 13.53 12.86 12.91 0.0M
2022-07-20 13.55 13.66 13.16 13.26 0.0M
2022-07-19 14.09 14.10 13.08 13.26 0.1M
2022-07-18 14.02 14.93 13.58 14.72 0.1M
2022-07-15 16.61 16.85 14.52 14.82 0.3M
2022-07-14 17.75 18.40 17.57 17.71 0.1M
2022-07-13 16.52 17.18 16.42 16.60 0.0M
2022-07-12 16.11 16.20 15.10 15.93 0.0M
2022-07-11 15.57 15.98 15.39 15.75 0.0M
2022-07-08 15.07 15.41 14.81 15.40 0.0M
2022-07-07 15.56 15.56 14.95 15.21 0.0M
2022-07-06 15.70 16.27 15.61 15.94 0.0M
2022-07-05 17.00 17.00 15.51 15.52 0.1M
2022-07-01 16.31 16.67 15.19 15.37 0.1M
2022-06-30 16.28 17.03 15.63 16.10 0.0M
2022-06-29 15.02 15.51 14.71 15.38 0.0M
2022-06-28 14.20 15.18 13.77 15.11 0.1M
2022-06-27 14.29 15.18 14.29 14.88 0.1M
2022-06-24 16.50 16.50 14.49 14.66 0.0M
2022-06-23 16.30 17.74 16.30 16.76 0.0M
2022-06-22 16.91 16.91 16.01 16.25 0.0M
2022-06-21 16.01 16.37 15.54 15.97 0.0M
2022-06-17 17.19 17.63 16.81 17.36 0.0M
2022-06-16 17.26 18.10 17.10 17.35 0.1M
2022-06-15 16.56 17.00 15.68 16.42 0.0M
2022-06-14 16.40 17.55 15.95 17.23 0.0M
2022-06-13 16.78 17.10 16.03 16.72 0.1M
2022-06-10 14.75 15.71 14.65 15.59 0.1M
2022-06-09 12.92 13.88 12.83 13.88 0.0M
2022-06-08 12.33 12.90 12.32 12.69 0.1M
2022-06-07 12.51 12.54 12.03 12.03 0.0M
2022-06-06 11.79 12.18 11.48 12.18 0.0M
2022-06-03 11.93 12.22 11.84 12.18 0.0M
2022-06-02 12.11 12.43 11.73 11.87 0.1M
2022-06-01 11.51 12.57 11.51 12.08 0.1M
2022-05-31 11.98 12.04 11.40 11.55 0.0M
2022-05-27 11.87 12.01 11.65 11.73 0.1M
2022-05-26 12.58 12.58 11.90 12.05 0.1M
2022-05-25 13.68 13.78 12.87 13.15 0.0M
2022-05-24 13.91 14.44 13.45 13.63 0.1M
2022-05-23 14.63 14.63 13.04 13.48 0.1M
2022-05-20 14.70 16.40 14.67 15.50 0.0M
2022-05-19 15.77 15.77 15.02 15.30 0.0M
2022-05-18 14.45 15.22 14.40 15.19 0.1M
2022-05-17 14.72 14.72 13.84 14.03 0.1M
2022-05-16 15.52 16.10 15.33 15.77 0.0M
2022-05-13 15.15 15.58 14.86 15.29 0.0M
2022-05-12 15.77 16.68 15.33 16.00 0.1M
2022-05-11 15.07 15.46 13.91 15.46 0.1M
2022-05-10 13.94 15.56 13.63 14.98 0.1M
2022-05-09 14.15 14.58 13.91 14.22 0.0M
2022-05-06 13.52 14.15 13.41 13.50 0.1M
2022-05-05 12.73 13.78 12.73 13.32 0.1M
2022-05-04 13.59 13.59 12.26 12.32 0.0M
2022-05-03 14.26 14.26 13.22 13.53 0.1M
2022-05-02 14.65 15.25 14.32 14.45 0.1M
2022-04-29 13.55 15.25 13.48 15.25 0.0M
2022-04-28 13.78 14.28 13.52 13.65 0.0M
2022-04-27 13.90 14.14 13.53 14.10 0.0M
2022-04-26 13.61 13.91 12.98 13.91 0.0M
2022-04-25 13.40 14.10 13.00 13.18 0.1M
2022-04-22 11.76 13.00 11.76 13.00 0.1M
2022-04-21 10.96 11.91 10.83 11.71 0.0M
2022-04-20 11.09 11.30 10.83 11.28 0.0M
2022-04-19 11.75 11.75 11.49 11.55 0.1M
2022-04-18 12.79 12.79 11.95 12.09 0.0M
2022-04-14 12.12 12.34 11.63 12.25 0.0M
2022-04-13 12.58 12.58 12.08 12.09 0.1M
2022-04-12 11.70 12.16 11.39 12.01 0.0M
2022-04-11 11.55 11.65 10.90 11.64 0.0M
2022-04-08 12.13 12.13 11.40 11.52 0.0M
2022-04-07 11.77 12.60 11.77 12.01 0.1M
2022-04-06 11.61 11.84 11.61 11.84 0.1M
2022-04-05 11.11 11.38 11.02 11.37 0.0M
2022-04-04 11.47 11.50 10.84 11.07 0.0M
2022-04-01 10.59 11.28 10.46 10.99 0.1M
2022-03-31 9.91 10.71 9.76 10.71 0.1M
2022-03-30 9.35 9.89 9.31 9.86 0.1M
2022-03-29 8.80 9.34 8.77 9.21 0.0M
2022-03-28 9.44 9.70 9.30 9.33 0.0M
2022-03-25 9.34 9.34 9.03 9.09 0.0M
2022-03-24 9.33 9.63 9.33 9.47 0.0M
2022-03-23 9.17 9.59 9.07 9.56 0.0M
2022-03-22 9.15 9.15 8.70 8.92 0.1M
2022-03-21 9.28 9.76 9.27 9.51 0.1M
2022-03-18 9.62 9.77 9.30 9.39 0.1M
2022-03-17 9.83 10.18 9.42 9.42 0.0M
2022-03-16 10.48 10.48 9.50 9.51 0.1M
2022-03-15 11.02 11.30 10.82 10.93 0.1M
2022-03-14 11.75 11.75 10.60 11.33 0.1M
2022-03-11 11.11 11.70 10.77 11.70 0.1M
2022-03-10 11.45 11.72 11.08 11.50 0.1M
2022-03-09 11.28 11.44 10.63 10.89 0.2M
2022-03-08 12.40 12.68 11.40 12.43 0.2M
2022-03-07 11.93 12.55 11.66 12.55 0.2M
2022-03-04 11.25 11.60 11.06 11.26 0.2M
2022-03-03 10.03 10.64 9.98 10.45 0.1M
2022-03-02 10.91 10.91 9.90 10.06 0.1M
2022-03-01 10.12 11.32 10.12 11.07 0.2M
2022-02-28 9.84 9.96 9.53 9.70 0.1M
2022-02-25 9.86 9.86 8.95 9.08 0.1M
2022-02-24 10.59 10.94 9.90 9.90 0.2M
2022-02-23 8.78 9.61 8.78 9.53 0.0M
2022-02-22 9.04 9.22 8.72 9.10 0.0M
2022-02-18 8.97 9.06 8.70 8.95 0.0M
2022-02-17 8.30 8.92 8.26 8.83 0.1M
2022-02-16 8.12 8.21 8.01 8.02 0.0M
2022-02-15 8.03 8.10 7.84 7.95 0.1M
2022-02-14 8.04 8.69 7.99 8.69 0.1M
2022-02-11 7.77 8.14 7.37 8.00 0.1M
2022-02-10 7.45 7.64 7.18 7.59 0.1M
2022-02-09 7.46 7.52 7.35 7.46 0.0M
2022-02-08 7.66 7.71 7.41 7.53 0.1M
2022-02-07 8.04 8.09 7.74 7.91 0.0M
2022-02-04 8.28 8.37 7.85 7.96 0.1M
2022-02-03 8.25 8.60 8.10 8.56 0.0M
2022-02-02 8.34 8.60 8.23 8.24 0.0M
2022-02-01 8.75 8.92 8.25 8.28 0.1M
2022-01-31 9.27 9.42 8.52 8.52 0.1M
2022-01-28 9.49 9.72 8.95 8.95 0.2M
2022-01-27 8.59 9.38 8.50 9.18 0.0M
2022-01-26 8.96 9.39 8.67 9.12 0.0M
2022-01-25 9.82 10.25 9.10 9.24 0.1M
2022-01-24 10.17 10.68 9.46 9.46 0.3M
2022-01-21 9.15 9.67 9.04 9.48 0.2M
2022-01-20 8.78 9.01 8.43 8.99 0.1M
2022-01-19 8.10 8.90 8.06 8.89 0.1M
2022-01-18 7.91 8.46 7.91 8.35 0.1M
2022-01-14 7.92 7.98 7.57 7.74 0.1M
2022-01-13 7.40 7.46 7.25 7.44 0.0M
2022-01-12 7.31 7.53 7.27 7.44 0.0M
2022-01-11 7.59 7.72 7.40 7.44 0.0M
2022-01-10 7.49 7.91 7.44 7.69 0.1M
2022-01-07 8.00 8.01 7.64 7.74 0.0M
2022-01-06 8.17 8.56 8.02 8.02 0.1M
2022-01-05 8.15 8.64 8.09 8.64 0.1M
2022-01-04 8.86 8.86 8.13 8.32 0.1M
2022-01-03 9.85 9.85 9.13 9.22 0.0M