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
2023-12-29 6.12 6.21 6.08 6.18 0.2M
2023-12-28 6.17 6.17 6.05 6.08 0.1M
2023-12-27 6.21 6.30 6.10 6.13 0.2M
2023-12-26 6.32 6.36 6.14 6.16 0.3M
2023-12-22 6.33 6.39 6.20 6.33 0.2M
2023-12-21 6.45 6.56 6.32 6.37 0.2M
2023-12-20 6.30 6.61 6.20 6.59 0.5M
2023-12-19 6.43 6.56 6.16 6.19 0.5M
2023-12-18 6.21 6.44 6.17 6.44 0.4M
2023-12-15 6.26 6.35 6.11 6.25 0.5M
2023-12-14 6.88 6.90 6.07 6.15 0.9M
2023-12-13 7.98 8.07 7.25 7.29 0.4M
2023-12-12 8.07 8.22 7.99 8.01 0.2M
2023-12-11 8.06 8.16 8.01 8.07 0.3M
2023-12-08 8.38 8.45 7.97 8.07 0.5M
2023-12-07 8.57 8.64 8.37 8.42 0.2M
2023-12-06 8.50 8.73 8.12 8.71 0.5M
2023-12-05 8.57 8.81 8.55 8.70 0.3M
2023-12-04 8.75 8.75 8.38 8.46 0.4M
2023-12-01 9.14 9.26 8.49 8.51 0.4M
2023-11-30 9.31 9.49 9.08 9.11 0.3M
2023-11-29 9.90 9.91 9.20 9.41 0.5M
2023-11-28 10.17 10.34 10.06 10.10 0.2M
2023-11-27 10.12 10.22 10.06 10.10 0.2M
2023-11-24 10.13 10.21 9.89 9.98 0.0M
2023-11-22 9.94 10.22 9.93 10.11 0.1M
2023-11-21 9.91 10.16 9.87 10.12 0.2M
2023-11-20 9.83 10.03 9.65 9.81 0.2M
2023-11-17 9.90 10.06 9.73 9.73 0.2M
2023-11-16 10.06 10.31 9.96 10.09 0.3M
2023-11-15 10.53 10.53 9.94 10.04 0.3M
2023-11-14 11.22 11.23 10.28 10.51 0.4M
2023-11-13 12.17 12.35 11.88 12.05 0.2M
2023-11-10 12.20 12.53 11.98 12.01 0.2M
2023-11-09 11.79 12.50 11.68 12.41 0.2M
2023-11-08 11.78 12.11 11.78 11.90 0.3M
2023-11-07 11.80 11.94 11.65 11.83 0.2M
2023-11-06 11.38 11.82 11.27 11.65 0.3M
2023-11-03 11.95 11.95 11.21 11.39 0.4M
2023-11-02 13.88 13.89 12.52 12.57 0.3M
2023-11-01 14.43 14.64 13.99 14.36 0.2M
2023-10-31 14.93 15.22 14.43 14.44 0.2M
2023-10-30 15.55 15.88 14.97 15.05 0.2M
2023-10-27 14.83 16.11 14.83 15.94 0.1M
2023-10-26 15.54 15.54 14.28 14.64 0.1M
2023-10-25 15.55 16.02 15.35 15.43 0.3M
2023-10-24 15.27 15.64 15.00 15.39 0.2M
2023-10-23 15.04 15.57 14.75 15.51 0.2M
2023-10-20 14.06 14.97 13.96 14.90 0.3M
2023-10-19 13.53 14.02 12.99 13.96 0.3M
2023-10-18 12.82 13.60 12.78 13.49 0.3M
2023-10-17 13.21 13.24 12.19 12.45 0.3M
2023-10-16 13.16 13.45 12.84 12.99 0.1M
2023-10-13 12.89 13.71 12.53 13.49 0.3M
2023-10-12 13.14 13.71 13.07 13.49 0.1M
2023-10-11 12.95 13.37 12.65 13.10 0.1M
2023-10-10 13.28 13.33 12.78 13.10 0.4M
2023-10-09 14.31 14.40 13.68 13.77 0.1M
2023-10-06 14.53 14.84 13.57 13.86 0.2M
2023-10-05 14.50 14.96 14.11 14.19 0.2M
2023-10-04 14.51 14.88 14.31 14.40 0.2M
2023-10-03 13.84 14.64 13.80 14.45 0.3M
2023-10-02 12.87 13.70 12.77 13.58 0.2M
2023-09-29 12.43 12.85 12.20 12.73 0.2M
2023-09-28 13.02 13.08 12.51 12.74 0.1M
2023-09-27 12.87 13.39 12.76 13.06 0.1M
2023-09-26 12.74 13.20 12.59 12.99 0.2M
2023-09-25 12.80 12.95 12.40 12.42 0.1M
2023-09-22 12.10 12.67 12.10 12.67 0.2M
2023-09-21 11.83 12.19 11.57 12.16 0.2M
2023-09-20 11.18 11.65 10.96 11.63 0.2M
2023-09-19 11.23 11.57 11.05 11.30 0.1M
2023-09-18 11.18 11.50 11.18 11.20 0.2M
2023-09-15 11.18 11.24 10.97 11.11 0.2M
2023-09-14 11.16 11.16 10.71 10.75 0.2M
2023-09-13 10.97 11.65 10.83 11.49 0.1M
2023-09-12 11.88 11.89 10.84 11.12 0.2M
2023-09-11 11.78 11.92 11.44 11.91 0.2M
2023-09-08 12.31 12.55 11.96 11.96 0.1M
2023-09-07 12.21 12.45 11.90 12.42 0.1M
2023-09-06 11.77 12.28 11.75 12.00 0.3M
2023-09-05 11.29 11.64 10.95 11.61 0.2M
2023-09-01 11.31 11.31 10.99 11.20 0.2M
2023-08-31 11.34 11.67 11.31 11.54 0.1M
2023-08-30 11.29 11.59 11.21 11.47 0.2M
2023-08-29 11.82 11.90 11.25 11.33 0.3M
2023-08-28 12.05 12.07 11.61 11.83 0.3M
2023-08-25 11.96 12.50 11.81 12.23 0.6M
2023-08-24 12.10 12.25 11.59 12.14 0.4M
2023-08-23 12.38 12.57 12.07 12.10 0.4M
2023-08-22 11.50 12.43 11.47 12.42 0.5M
2023-08-21 11.30 11.87 11.28 11.54 0.3M
2023-08-18 11.56 11.69 11.23 11.44 0.3M
2023-08-17 11.04 11.45 10.96 11.35 0.4M
2023-08-16 10.95 11.26 10.84 11.22 0.4M
2023-08-15 10.53 10.93 10.50 10.84 0.5M
2023-08-14 9.86 10.22 9.86 10.14 0.2M
2023-08-11 9.94 9.96 9.61 9.66 0.2M
2023-08-10 9.62 9.89 9.45 9.79 0.3M
2023-08-09 9.49 9.85 9.40 9.81 0.2M
2023-08-08 9.73 10.09 9.35 9.38 0.9M
2023-08-07 9.18 9.22 9.03 9.07 0.1M
2023-08-04 9.21 9.35 8.95 9.31 0.2M
2023-08-03 9.48 9.55 9.08 9.22 0.3M
2023-08-02 9.30 9.58 9.29 9.35 0.3M
2023-08-01 8.85 9.13 8.84 8.98 0.2M
2023-07-31 8.77 8.91 8.59 8.72 0.1M
2023-07-28 8.81 9.00 8.72 8.83 0.1M
2023-07-27 8.57 9.06 8.37 9.01 0.3M
2023-07-26 8.86 8.86 8.55 8.68 0.3M
2023-07-25 8.65 9.03 8.57 9.01 0.3M
2023-07-24 8.96 8.97 8.43 8.61 0.5M
2023-07-21 8.68 9.05 8.68 8.94 0.4M
2023-07-20 9.12 9.20 8.75 8.75 0.5M
2023-07-19 9.35 9.45 8.75 8.88 0.9M
2023-07-18 10.29 10.33 9.40 9.41 0.8M
2023-07-17 11.10 11.10 10.56 10.72 0.2M
2023-07-14 10.17 11.08 10.13 11.04 0.2M
2023-07-13 10.81 10.87 10.56 10.57 0.1M
2023-07-12 10.95 11.08 10.40 10.98 0.2M
2023-07-11 11.65 11.88 11.32 11.38 0.1M
2023-07-10 11.99 12.05 11.64 11.89 0.1M
2023-07-07 12.48 12.48 11.69 11.97 0.1M
2023-07-06 12.09 12.79 12.09 12.42 0.2M
2023-07-05 11.64 11.90 11.45 11.75 0.1M
2023-07-03 12.00 12.00 11.25 11.50 0.0M
2023-06-30 11.74 12.07 11.64 12.05 0.1M
2023-06-29 12.45 12.53 12.00 12.04 0.2M
2023-06-28 12.83 13.14 12.83 12.94 0.2M
2023-06-27 13.11 13.39 12.67 12.80 0.1M
2023-06-26 13.28 13.37 12.82 13.18 0.2M
2023-06-23 13.33 13.49 13.14 13.32 0.3M
2023-06-22 12.25 12.98 12.24 12.93 0.1M
2023-06-21 12.02 12.26 11.87 12.12 0.2M
2023-06-20 11.80 12.30 11.80 12.01 0.2M
2023-06-16 11.25 11.68 11.20 11.56 0.1M
2023-06-15 11.96 12.07 11.34 11.39 0.1M
2023-06-14 11.37 12.01 11.12 11.89 0.2M
2023-06-13 11.85 12.01 11.20 11.46 0.1M
2023-06-12 11.63 12.31 11.43 11.89 0.1M
2023-06-09 11.51 11.74 11.42 11.65 0.1M
2023-06-08 11.61 12.02 11.50 11.59 0.2M
2023-06-07 11.87 12.16 11.38 11.49 0.2M
2023-06-06 12.96 13.07 11.87 12.07 0.2M
2023-06-05 12.52 13.13 12.52 12.92 0.2M
2023-06-02 13.35 13.38 12.37 12.58 0.3M
2023-06-01 13.94 14.44 13.66 13.87 0.2M
2023-05-31 13.67 14.64 13.67 14.27 0.4M
2023-05-30 13.36 13.91 13.23 13.47 0.2M
2023-05-26 13.66 13.94 13.36 13.49 0.1M
2023-05-25 14.18 14.19 13.63 13.74 0.1M
2023-05-24 13.69 14.16 13.60 13.97 0.3M
2023-05-23 13.68 13.68 12.67 13.40 0.3M
2023-05-22 13.78 14.12 13.55 13.55 0.2M
2023-05-19 13.50 14.26 13.42 14.00 0.3M
2023-05-18 13.78 14.18 13.53 13.54 0.3M
2023-05-17 15.20 15.20 13.66 13.69 0.5M
2023-05-16 15.18 15.78 14.96 15.76 0.4M
2023-05-15 15.75 15.81 14.86 15.09 0.4M
2023-05-12 15.44 16.36 15.40 15.96 0.3M
2023-05-11 15.98 16.41 15.73 15.79 0.5M
2023-05-10 14.46 15.99 14.39 15.49 0.3M
2023-05-09 15.38 15.64 14.85 15.08 0.3M
2023-05-08 14.25 15.04 14.05 15.04 0.3M
2023-05-05 15.32 15.42 14.56 14.76 0.5M
2023-05-04 16.03 17.33 15.73 16.62 1.4M
2023-05-03 14.42 15.34 14.09 15.27 0.5M
2023-05-02 13.23 14.74 13.17 14.42 0.4M
2023-05-01 12.35 13.07 12.27 13.05 0.1M
2023-04-28 13.37 13.57 12.37 12.49 0.1M
2023-04-27 13.57 13.58 12.90 13.08 0.1M
2023-04-26 13.62 13.99 13.16 13.73 0.2M
2023-04-25 12.95 13.65 12.89 13.51 0.4M
2023-04-24 12.50 12.72 12.35 12.54 0.1M
2023-04-21 12.20 12.66 12.20 12.51 0.3M
2023-04-20 11.84 12.07 11.72 12.00 0.1M
2023-04-19 12.15 12.18 11.40 11.50 0.2M
2023-04-18 11.96 12.40 11.84 11.90 0.1M
2023-04-17 12.94 13.27 11.98 11.98 0.2M
2023-04-14 12.82 13.12 12.45 12.88 0.2M
2023-04-13 13.61 14.11 13.40 13.53 0.1M
2023-04-12 13.27 13.91 13.09 13.68 0.1M
2023-04-11 13.83 13.95 13.33 13.49 0.1M
2023-04-10 14.45 14.57 13.82 13.91 0.1M
2023-04-06 14.83 14.83 14.08 14.19 0.1M
2023-04-05 14.96 15.14 14.52 14.81 0.2M
2023-04-04 13.60 14.86 13.41 14.50 0.3M
2023-04-03 13.34 13.73 12.99 13.69 0.1M
2023-03-31 13.40 13.89 13.31 13.33 0.2M
2023-03-30 12.94 14.00 12.88 13.78 0.2M
2023-03-29 13.57 13.96 13.25 13.25 0.2M
2023-03-28 14.09 14.45 13.85 14.01 0.2M
2023-03-27 13.76 14.33 13.45 14.20 0.4M
2023-03-24 15.49 16.04 15.00 15.07 1.2M
2023-03-23 13.87 15.14 13.59 14.85 0.5M
2023-03-22 12.83 14.33 12.81 14.33 0.5M
2023-03-21 13.31 13.57 12.69 13.13 0.4M
2023-03-20 14.62 15.00 13.67 14.89 0.4M
2023-03-17 14.28 15.56 14.28 15.38 0.9M
2023-03-16 14.55 15.59 13.04 13.80 0.8M
2023-03-15 14.30 14.75 14.03 14.19 0.8M
2023-03-14 11.50 13.58 11.32 13.11 0.9M
2023-03-13 13.99 15.37 13.19 14.22 1.1M
2023-03-10 11.52 12.48 10.72 11.74 0.8M
2023-03-09 9.64 11.12 9.60 10.97 0.4M
2023-03-08 9.30 9.49 9.14 9.35 0.0M
2023-03-07 8.63 9.33 8.63 9.28 0.1M
2023-03-06 8.35 8.42 8.22 8.41 0.0M
2023-03-03 8.74 8.75 8.32 8.32 0.0M
2023-03-02 8.78 9.08 8.78 8.88 0.0M
2023-03-01 8.52 8.61 8.46 8.53 0.0M
2023-02-28 8.32 8.47 8.27 8.39 0.0M
2023-02-27 8.12 8.35 8.01 8.32 0.0M
2023-02-24 8.63 8.63 8.15 8.15 0.0M
2023-02-23 8.30 8.54 8.17 8.35 0.1M
2023-02-22 8.43 8.56 8.33 8.45 0.0M
2023-02-21 8.05 8.48 8.05 8.30 0.0M
2023-02-17 8.03 8.09 7.86 7.90 0.0M
2023-02-16 7.84 7.92 7.76 7.90 0.0M
2023-02-15 7.78 7.78 7.64 7.67 0.0M
2023-02-14 7.79 7.82 7.60 7.64 0.0M
2023-02-13 7.94 8.01 7.69 7.73 0.0M
2023-02-10 8.08 8.22 7.93 7.94 0.0M
2023-02-09 7.65 8.04 7.58 8.00 0.0M
2023-02-08 7.67 7.75 7.49 7.66 0.0M
2023-02-07 7.89 7.89 7.47 7.60 0.0M
2023-02-06 7.76 7.89 7.72 7.74 0.0M
2023-02-03 7.89 7.89 7.51 7.68 0.1M
2023-02-02 7.73 7.99 7.63 7.86 0.0M
2023-02-01 8.08 8.15 7.64 7.89 0.0M
2023-01-31 8.29 8.29 7.91 7.91 0.0M
2023-01-30 8.43 8.43 8.16 8.27 0.0M
2023-01-27 8.17 8.27 8.09 8.25 0.0M
2023-01-26 8.20 8.45 8.10 8.21 0.0M
2023-01-25 8.63 8.73 8.30 8.33 0.0M
2023-01-24 8.67 8.89 8.43 8.61 0.1M
2023-01-23 9.04 9.05 8.44 8.49 0.1M
2023-01-20 9.35 9.42 9.00 9.02 0.0M
2023-01-19 9.52 9.70 9.31 9.34 0.1M
2023-01-18 8.90 9.16 8.72 9.16 0.1M
2023-01-17 8.46 8.64 8.41 8.49 0.1M
2023-01-13 9.09 9.25 8.34 8.48 0.1M
2023-01-12 8.74 8.76 8.44 8.58 0.0M
2023-01-11 8.91 9.05 8.80 8.85 0.0M
2023-01-10 9.25 9.28 8.91 8.91 0.0M
2023-01-09 9.04 9.29 8.88 9.29 0.0M
2023-01-06 9.41 9.83 9.09 9.19 0.1M
2023-01-05 9.67 9.99 9.66 9.67 0.0M
2023-01-04 9.73 9.80 9.20 9.43 0.1M
2023-01-03 10.03 10.19 9.72 10.01 0.0M