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
2025-09-26 13.21 13.21 13.21 13.21 0.0M
2025-09-25 13.75 13.75 13.54 13.54 0.0M
2025-09-24 13.71 13.71 13.71 13.71 0.0M
2025-09-23 13.45 13.45 13.40 13.40 0.0M
2025-09-22 13.47 13.47 13.26 13.26 0.0M
2025-09-19 13.42 13.42 13.20 13.20 0.0M
2025-09-18 13.46 13.46 13.39 13.39 0.0M
2025-09-17 14.09 14.09 13.88 13.88 0.0M
2025-09-16 14.67 14.67 14.39 14.39 0.0M
2025-09-15 14.23 14.23 14.23 14.23 0.0M
2025-09-12 14.27 14.27 14.27 14.27 0.0M
2025-09-11 14.29 14.29 14.29 14.29 0.0M
2025-09-10 14.85 14.85 14.85 14.85 0.0M
2025-09-09 15.19 15.19 14.84 14.84 0.0M
2025-09-08 15.44 15.44 15.44 15.44 0.0M
2025-09-05 14.39 15.60 14.39 15.52 0.0M
2025-09-04 14.75 14.79 14.57 14.57 0.0M
2025-09-03 15.23 15.61 15.16 15.28 0.0M
2025-09-02 15.05 15.60 15.05 15.17 0.0M
2025-08-29 14.92 14.92 14.73 14.76 0.0M
2025-08-28 14.77 14.77 14.73 14.73 0.0M
2025-08-27 14.70 14.75 14.70 14.75 0.0M
2025-08-26 15.03 15.03 15.03 15.03 0.0M
2025-08-25 15.57 15.57 15.57 15.57 0.0M
2025-08-22 15.59 15.63 15.52 15.62 0.0M
2025-08-21 16.81 16.81 16.81 16.81 0.0M
2025-08-20 16.67 16.67 16.67 16.67 0.0M
2025-08-19 16.97 16.97 16.60 16.86 0.0M
2025-08-18 17.44 17.44 16.66 16.66 0.0M
2025-08-15 16.73 17.01 16.73 17.00 0.0M
2025-08-14 15.97 15.97 15.97 15.97 0.0M
2025-08-13 16.24 16.78 16.24 16.48 0.0M
2025-08-12 16.24 16.24 16.24 16.24 0.0M
2025-08-11 17.35 17.35 17.35 17.35 0.0M
2025-08-08 17.28 17.28 17.28 17.28 0.0M
2025-08-07 17.89 18.03 17.89 18.03 0.0M
2025-08-06 17.57 17.57 17.57 17.57 0.0M
2025-08-05 17.89 17.89 17.67 17.72 0.0M
2025-08-04 17.65 17.65 17.50 17.50 0.0M
2025-08-01 18.22 18.22 18.22 18.22 0.0M
2025-07-31 16.83 17.00 16.83 17.00 0.0M
2025-07-30 16.24 16.35 16.08 16.35 0.0M
2025-07-29 16.57 16.57 16.42 16.42 0.0M
2025-07-28 16.45 16.45 16.45 16.45 0.0M
2025-07-25 16.19 16.19 16.19 16.19 0.0M
2025-07-24 16.45 16.45 16.45 16.45 0.0M
2025-07-23 16.57 16.57 16.57 16.57 0.0M
2025-07-22 17.10 17.10 17.10 17.10 0.0M
2025-07-21 16.92 17.36 16.92 17.36 0.0M
2025-07-18 17.44 17.44 17.27 17.27 0.0M
2025-07-17 18.08 18.08 17.63 17.64 0.0M
2025-07-16 18.30 18.37 18.30 18.37 0.0M
2025-07-15 18.37 18.37 18.37 18.37 0.0M
2025-07-14 17.71 17.71 17.65 17.65 0.0M
2025-07-11 18.09 18.18 18.08 18.09 0.0M
2025-07-10 17.80 17.99 17.79 17.82 0.0M
2025-07-09 18.33 18.33 18.33 18.33 0.0M
2025-07-08 18.14 18.29 18.14 18.29 0.0M
2025-07-07 17.52 17.80 17.51 17.58 0.0M
2025-07-03 17.32 17.32 17.32 17.32 0.0M
2025-07-02 17.83 17.83 17.83 17.83 0.0M
2025-07-01 19.11 19.11 18.42 18.42 0.0M
2025-06-30 18.96 19.20 18.96 19.02 0.0M
2025-06-27 19.67 19.67 19.42 19.42 0.0M
2025-06-26 19.72 19.72 19.48 19.48 0.0M
2025-06-25 20.73 20.86 20.32 20.32 0.0M
2025-06-24 20.65 20.73 20.65 20.73 0.0M
2025-06-23 21.70 21.70 21.70 21.70 0.0M
2025-06-20 22.31 22.31 22.21 22.21 0.0M
2025-06-18 22.51 22.51 22.51 22.51 0.0M
2025-06-17 23.68 23.68 23.68 23.68 0.0M
2025-06-16 23.26 23.26 23.26 23.26 0.0M
2025-06-13 24.41 24.41 24.41 24.41 0.0M
2025-06-12 23.09 23.09 23.09 23.09 0.0M
2025-06-11 22.94 22.94 22.94 22.94 0.0M
2025-06-10 22.70 22.70 22.70 22.70 0.0M
2025-06-09 22.47 22.73 22.46 22.73 0.0M
2025-06-06 22.74 22.74 22.74 22.74 0.0M
2025-06-05 24.07 24.07 24.07 24.07 0.0M
2025-06-04 24.05 24.05 24.05 24.05 0.0M
2025-06-03 23.60 23.60 23.60 23.60 0.0M
2025-06-02 24.53 24.53 24.32 24.32 0.0M
2025-05-30 24.34 24.34 24.26 24.26 0.0M
2025-05-29 24.43 24.43 24.24 24.24 0.0M
2025-05-28 24.51 24.51 24.51 24.51 0.0M
2025-05-27 23.87 23.87 23.87 23.87 0.0M
2025-05-23 25.48 25.48 25.48 25.48 0.0M
2025-05-22 25.24 25.24 25.24 25.24 0.0M
2025-05-21 25.41 25.41 25.41 25.41 0.0M
2025-05-20 23.61 23.61 23.61 23.61 0.0M
2025-05-19 23.27 23.27 23.27 23.27 0.0M
2025-05-16 23.09 23.09 23.09 23.09 0.0M
2025-05-15 23.34 23.34 23.34 23.34 0.0M
2025-05-14 23.84 23.84 23.67 23.67 0.0M
2025-05-13 24.08 24.08 24.08 24.08 0.0M
2025-05-12 25.08 25.26 25.08 25.26 0.0M
2025-05-09 27.79 28.21 27.79 28.21 0.0M
2025-05-08 28.16 28.16 28.16 28.16 0.0M
2025-05-07 29.56 29.56 29.56 29.56 0.0M
2025-05-06 30.02 30.02 30.02 30.02 0.0M
2025-05-05 28.83 29.30 28.61 29.30 0.0M
2025-05-02 29.24 29.24 29.24 29.24 0.0M
2025-05-01 31.57 31.68 31.45 31.45 0.0M
2025-04-30 32.08 32.08 32.08 32.08 0.0M
2025-04-29 32.17 32.17 31.99 31.99 0.0M
2025-04-28 32.28 33.20 32.28 32.86 0.0M
2025-04-25 33.16 33.16 33.16 33.16 0.0M
2025-04-24 34.71 34.71 33.01 33.01 0.0M
2025-04-23 32.00 35.16 32.00 35.16 0.0M
2025-04-22 38.53 38.53 37.40 37.40 0.0M
2025-04-21 41.38 42.27 41.38 41.41 0.0M
2025-04-17 38.72 39.51 38.72 39.51 0.0M
2025-04-16 41.75 41.78 40.96 40.96 0.0M
2025-04-15 37.83 38.51 37.83 38.51 0.0M
2025-04-14 38.93 40.00 38.93 39.79 0.0M
2025-04-11 45.28 45.28 40.62 40.85 0.0M
2025-04-10 42.07 44.65 42.00 43.98 0.0M
2025-04-09 53.07 54.51 36.77 37.79 0.0M
2025-04-08 44.62 52.51 44.62 50.90 0.0M
2025-04-07 56.40 56.76 50.00 50.00 0.0M
2025-04-04 49.64 51.80 48.56 51.70 0.0M
2025-04-03 39.81 42.92 39.07 42.92 0.0M
2025-04-02 35.40 35.40 33.53 33.53 0.0M
2025-04-01 35.38 35.53 35.38 35.53 0.0M
2025-03-31 36.74 36.83 34.78 34.78 0.0M
2025-03-28 35.10 36.15 35.10 36.15 0.0M
2025-03-27 33.43 33.48 33.43 33.48 0.0M
2025-03-26 32.24 32.24 32.24 32.24 0.0M
2025-03-25 31.33 31.33 31.33 31.33 0.0M
2025-03-24 31.78 31.78 31.78 31.78 0.0M
2025-03-21 34.32 34.32 34.32 34.32 0.0M
2025-03-20 34.33 34.42 34.33 34.42 0.0M
2025-03-19 35.66 35.66 34.14 34.50 0.0M
2025-03-18 36.04 36.04 36.04 36.04 0.0M
2025-03-17 36.68 36.68 35.95 35.95 0.0M
2025-03-14 38.41 38.41 37.20 37.20 0.0M
2025-03-13 41.25 41.25 41.25 41.25 0.0M
2025-03-12 39.89 39.89 39.65 39.65 0.0M
2025-03-11 39.56 40.80 39.56 40.62 0.0M
2025-03-10 38.63 41.20 38.63 40.26 0.0M
2025-03-07 36.43 36.55 35.19 35.19 0.0M
2025-03-06 35.19 35.19 34.69 34.69 0.0M
2025-03-05 33.39 33.39 32.43 32.43 0.0M
2025-03-04 33.18 33.18 33.18 33.18 0.0M
2025-03-03 29.14 29.14 29.14 29.14 0.0M
2025-02-28 27.42 27.42 27.42 27.42 0.0M
2025-02-27 29.23 29.23 29.23 29.23 0.0M
2025-02-26 29.34 29.34 29.25 29.25 0.0M
2025-02-25 29.56 29.56 29.56 29.56 0.0M
2025-02-24 28.24 28.84 28.24 28.84 0.0M
2025-02-21 28.26 28.26 28.26 28.26 0.0M
2025-02-20 25.07 26.79 25.07 26.79 0.0M