Stockscreener 앱 받기
65.89
1.45%
-0.97
Global X Blockchain Etf 주식 (BKCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $67.50 | $62.39 | $5.11 | 184,674.0 | -1.45% |
| 2025-11-20 | $76.23 | $66.76 | $9.47 | 306,443.0 | -5.22% |
| 2025-11-19 | $75.33 | $69.65 | $5.68 | 134,430.0 | -3.97% |
| 2025-11-18 | $75.38 | $70.57 | $4.81 | 140,050.0 | +2.14% |
| 2025-11-17 | $75.43 | $70.25 | $5.18 | 190,398.0 | -2.60% |
| 2025-11-14 | $78.03 | $70.69 | $7.34 | 436,186.0 | -2.69% |
| 2025-11-13 | $83.39 | $75.53 | $7.86 | 188,257.0 | -11.60% |
| 2025-11-12 | $90.35 | $84.15 | $6.20 | 240,826.0 | -3.69% |
| 2025-11-11 | $93.15 | $88.30 | $4.85 | 69,064.0 | -6.76% |
| 2025-11-10 | $102.1 | $95.00 | $7.06 | 81,293.0 | -1.39% |
| 2025-11-07 | $97.59 | $90.04 | $7.55 | 213,194.0 | -0.60% |
| 2025-11-06 | $105.1 | $97.53 | $7.60 | 150,054.0 | -7.97% |
| 2025-11-05 | $107.1 | $102.9 | $4.23 | 65,399.0 | +4.60% |
| 2025-11-04 | $109.0 | $99.43 | $9.60 | 124,568.0 | -6.58% |
| 2025-11-03 | $113.5 | $104.9 | $8.61 | 137,555.0 | +3.18% |
| 2025-10-31 | $108.3 | $102.6 | $5.73 | 82,855.0 | +1.61% |
| 2025-10-30 | $106.9 | $102.4 | $4.49 | 82,837.0 | -3.83% |
| 2025-10-29 | $111.2 | $104.5 | $6.69 | 121,798.0 | -1.35% |
| 2025-10-28 | $115.3 | $109.0 | $6.37 | 219,547.0 | -2.13% |
| 2025-10-27 | $112.6 | $109.5 | $3.09 | 124,245.0 | +2.04% |
| 2025-10-24 | $109.2 | $105.0 | $4.21 | 125,359.0 | +8.25% |
| 2025-10-23 | $103.0 | $96.70 | $6.30 | 213,266.0 | +4.47% |
Global X Blockchain Etf 주식 (BKCH) 연도별 가격 이력
이 심층 분석에서는 Global X Blockchain Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKCH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Blockchain Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Blockchain Etf 주식 (BKCH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $113.5 | $62.39 | $51.15 | 2,847,065.0 | -37.32% |
| 2025-10 | $123.7 | $86.50 | $37.19 | 3,671,890.0 | +21.84% |
| 2025-09 | $88.11 | $58.81 | $29.30 | 1,353,462.0 | +35.21% |
| 2025-08 | $64.63 | $52.48 | $12.14 | 1,784,894.0 | +8.23% |
| 2025-07 | $67.40 | $51.58 | $15.82 | 1,415,605.0 | +11.92% |
| 2025-06 | $53.23 | $41.53 | $11.70 | 910,793.0 | +27.77% |
| 2025-05 | $48.04 | $36.78 | $11.26 | 1,299,274.0 | +12.50% |
| 2025-04 | $38.80 | $28.22 | $10.58 | 1,008,786.0 | +10.96% |
| 2025-03 | $47.10 | $31.73 | $15.37 | 1,085,073.0 | -24.05% |
| 2025-02 | $56.22 | $40.41 | $15.81 | 1,211,437.0 | -19.97% |
| 2025-01 | $64.40 | $50.45 | $13.95 | 1,380,121.0 | +6.07% |
Global X Blockchain Etf 주식 (BKCH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $77.35 | $50.51 | $26.84 | 1,674,268.0 | -26.35% |
| 2024-11 | $74.15 | $48.17 | $25.98 | 1,865,395.0 | +39.22% |
| 2024-10 | $58.99 | $42.73 | $16.26 | 985,927.0 | +8.51% |
| 2024-09 | $50.17 | $37.02 | $13.15 | 1,123,425.0 | +8.17% |
| 2024-08 | $51.52 | $36.00 | $15.51 | 1,044,019.0 | -15.37% |
| 2024-07 | $65.50 | $49.45 | $16.05 | 1,096,954.0 | +0.73% |
| 2024-06 | $56.46 | $44.59 | $11.87 | 869,976.0 | +14.31% |
| 2024-05 | $49.22 | $38.23 | $10.99 | 937,639.0 | +11.95% |
| 2024-04 | $50.92 | $36.78 | $14.14 | 932,402.0 | -21.87% |
| 2024-03 | $54.25 | $40.81 | $13.44 | 2,160,389.0 | +8.45% |
| 2024-02 | $57.67 | $31.68 | $25.99 | 2,543,776.0 | +38.02% |
| 2024-01 | $51.05 | $30.05 | $21.00 | 2,863,481.0 | -26.34% |
Global X Blockchain Etf 주식 (BKCH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $56.95 | $31.09 | $25.86 | 2,515,223.0 | +49.50% |
| 2023-11 | $32.23 | $23.42 | $8.82 | 979,466.0 | +31.06% |
| 2023-10 | $26.66 | $21.20 | $5.46 | 760,492.0 | +1.29% |
| 2023-09 | $27.97 | $22.04 | $5.93 | 684,390.0 | -15.61% |
| 2023-08 | $37.79 | $24.93 | $12.86 | 1,279,315.0 | -28.14% |
| 2023-07 | $44.00 | $31.00 | $13.00 | 1,571,114.0 | +24.58% |
| 2023-06 | $31.67 | $23.00 | $8.67 | 694,049.0 | +20.42% |
| 2023-05 | $26.02 | $21.55 | $4.47 | 751,248.0 | +9.35% |
| 2023-04 | $27.24 | $20.49 | $6.75 | 907,035.0 | +5.27% |
| 2023-03 | $23.18 | $18.56 | $4.62 | 521,615.0 | +0.00% |
1.38%
자본화:
|
볼륨(24시간):