Stockscreener 앱 받기
55.65
7.93%
-4.79
Global X Blockchain Etf 주식 (BKCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $59.56 | $54.80 | $4.76 | 54,514.0 | -7.93% |
| 2026-10-15 | $60.45 | $54.10 | $6.35 | 62,511.0 | +4.22% |
| 2026-10-14 | $61.34 | $57.21 | $4.13 | 742,626.0 | -8.20% |
| 2026-10-13 | $63.58 | $61.50 | $2.08 | 34,411.0 | -0.63% |
| 2026-10-12 | $64.88 | $63.26 | $1.62 | 28,362.0 | -1.62% |
| 2026-10-09 | $65.00 | $63.35 | $1.65 | 80,767.0 | +0.83% |
| 2026-10-08 | $65.54 | $62.85 | $2.69 | 94,842.0 | -4.23% |
| 2026-10-07 | $67.52 | $65.94 | $1.58 | 55,462.0 | -4.32% |
| 2026-10-06 | $71.29 | $69.49 | $1.80 | 50,212.0 | -0.10% |
| 2026-10-05 | $71.21 | $68.92 | $2.29 | 27,313.0 | +0.01% |
| 2026-10-02 | $73.95 | $69.18 | $4.77 | 85,451.0 | +0.32% |
| 2026-10-01 | $70.53 | $68.32 | $2.21 | 44,688.0 | -0.09% |
| 2026-09-30 | $72.96 | $69.78 | $3.18 | 63,020.0 | -2.32% |
| 2026-09-29 | $73.81 | $71.35 | $2.46 | 30,689.0 | -1.02% |
| 2026-09-28 | $75.04 | $72.19 | $2.85 | 48,510.0 | -3.60% |
| 2026-09-25 | $77.60 | $74.12 | $3.48 | 27,603.0 | -2.98% |
| 2026-09-24 | $78.37 | $76.34 | $2.03 | 41,361.0 | -0.97% |
| 2026-09-23 | $80.73 | $77.82 | $2.91 | 79,552.0 | -3.24% |
| 2026-09-22 | $80.98 | $78.75 | $2.23 | 55,592.0 | +1.59% |
| 2026-09-21 | $81.00 | $78.76 | $2.24 | 77,562.0 | +3.20% |
| 2026-09-18 | $76.99 | $72.23 | $4.76 | 35,048.0 | +8.86% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $73.95 | $54.10 | $19.85 | 1,361,159.0 | -20.32% |
| 2026-09 | $81.00 | $65.00 | $16.00 | 891,331.0 | +0.22% |
| 2026-08 | $74.95 | $61.36 | $13.59 | 1,609,475.0 | +6.62% |
| 2026-07 | $75.06 | $58.79 | $16.27 | 1,626,679.0 | -12.68% |
| 2026-06 | $94.09 | $74.01 | $20.08 | 2,376,788.0 | -18.61% |
| 2026-05 | $92.55 | $74.11 | $18.44 | 2,172,262.0 | +24.40% |
| 2026-04 | $79.42 | $52.58 | $26.84 | 2,193,510.0 | +32.40% |
| 2026-03 | $66.93 | $50.99 | $15.94 | 1,708,261.0 | -10.37% |
| 2026-02 | $72.04 | $54.60 | $17.44 | 2,402,342.0 | -13.52% |
| 2026-01 | $83.54 | $64.51 | $19.03 | 2,729,849.0 | +12.77% |
Global X Blockchain Etf 주식 (BKCH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $84.32 | $64.34 | $19.98 | 1,513,095.0 | -20.52% |
| 2025-11 | $113.5 | $62.39 | $51.15 | 3,461,249.0 | -22.84% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):