시장 데이터를 불러오는 중
전체 종목
Nicholas Bitcoin Tail ETF 과거 주가
Nicholas Bitcoin Tail ETF · BHDG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nicholas Bitcoin Tail ETF · BHDG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,431 | ₩28,458 | ₩28,256 | ₩28,283 | -0.52% | 2만 |
| 2026.10.08 | ₩28,618 | ₩28,766 | ₩28,592 | ₩28,605 | -0.05% | 1.4만 |
| 2026.10.07 | ₩28,095 | ₩28,230 | ₩28,095 | ₩28,230 | +0.48% | 4.5천 |
| 2026.10.06 | ₩27,693 | ₩27,693 | ₩27,693 | ₩27,693 | 0.00% | 200 |
| 2026.10.05 | ₩27,626 | ₩27,626 | ₩27,626 | ₩27,626 | 0.00% | 100 |
| 2026.10.02 | ₩27,854 | ₩27,948 | ₩27,854 | ₩27,948 | +0.34% | 3.5천 |
| 2026.10.01 | ₩27,854 | ₩27,854 | ₩27,854 | ₩27,854 | 0.00% | 100 |
| 2026.09.30 | ₩28,002 | ₩28,002 | ₩28,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,002 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,015 | ₩28,015 | ₩28,015 | ₩28,015 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩28,122 | ₩28,122 | ₩28,122 | ₩28,122 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩27,881 | ₩27,881 | ₩27,881 | ₩27,881 | 0.00% | 1.7천 |
|---|
| 2026.09.24 | ₩27,934 | ₩27,934 | ₩27,934 | ₩27,934 | 0.00% | 1.7천 |
|---|
| 2026.09.23 | ₩28,002 | ₩28,002 | ₩28,002 | ₩28,002 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,693 | ₩27,693 | ₩27,505 | ₩27,653 | -0.15% | 1천 |
|---|
| 2026.09.21 | ₩27,707 | ₩27,707 | ₩27,707 | ₩27,707 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩29,557 | ₩29,571 | ₩29,369 | ₩29,396 | -0.54% | 3천 |
|---|
| 2026.09.17 | ₩30,657 | ₩30,657 | ₩30,657 | ₩30,657 | 0.00% | 900 |
|---|
| 2026.09.16 | ₩31,301 | ₩31,301 | ₩30,965 | ₩30,965 | -1.07% | 5.2천 |
|---|
| 2026.09.15 | ₩31,126 | ₩31,166 | ₩30,898 | ₩30,898 | -0.73% | 1.2만 |
|---|
| 2026.09.14 | ₩29,812 | ₩29,879 | ₩29,705 | ₩29,705 | -0.36% | 5천 |
|---|
| 2026.09.11 | ₩30,590 | ₩30,590 | ₩30,483 | ₩30,483 | -0.35% | 200 |
|---|
| 2026.09.10 | ₩30,657 | ₩30,657 | ₩30,657 | ₩30,657 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩30,080 | ₩30,402 | ₩30,080 | ₩30,402 | +1.07% | 3.2천 |
|---|
| 2026.09.08 | ₩30,415 | ₩30,415 | ₩30,415 | ₩30,415 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,879 | ₩29,879 | ₩29,879 | ₩29,879 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,168 | ₩29,168 | ₩29,168 | ₩29,168 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,120 | ₩30,120 | ₩30,120 | ₩30,120 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,187 | ₩30,187 | ₩30,161 | ₩30,161 | -0.09% | 100 |
|---|
| 2026.08.31 | ₩29,705 | ₩29,745 | ₩29,611 | ₩29,745 | +0.14% | 2.9만 |
|---|
| 2026.08.28 | ₩30,000 | ₩30,094 | ₩30,000 | ₩30,094 | +0.31% | 100 |
|---|
| 2026.08.27 | ₩30,000 | ₩30,000 | ₩29,678 | ₩29,678 | -1.07% | 600 |
|---|
| 2026.08.26 | ₩30,027 | ₩30,027 | ₩30,027 | ₩30,027 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩30,080 | ₩30,080 | ₩30,080 | ₩30,080 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,120 | ₩30,174 | ₩30,120 | ₩30,174 | +0.18% | 8.2천 |
|---|
| 2026.08.21 | ₩30,603 | ₩30,617 | ₩30,389 | ₩30,442 | -0.53% | 7.9천 |
|---|
| 2026.08.20 | ₩30,737 | ₩30,737 | ₩30,737 | ₩30,737 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩31,421 | ₩31,421 | ₩30,965 | ₩30,965 | -1.45% | 4.7천 |
|---|
| 2026.08.18 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,891 | ₩31,891 | ₩31,770 | ₩31,770 | -0.38% | 12.1만 |
|---|
| 2026.08.14 | ₩32,199 | ₩32,199 | ₩32,199 | ₩32,199 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩32,119 | ₩32,186 | ₩32,092 | ₩32,186 | +0.21% | 2.3천 |
|---|
| 2026.08.12 | ₩32,065 | ₩32,159 | ₩32,065 | ₩32,159 | +0.29% | 1.4천 |
|---|
| 2026.08.11 | ₩32,186 | ₩32,186 | ₩32,186 | ₩32,186 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩31,824 | ₩32,213 | ₩31,824 | ₩31,971 | +0.46% | 1.6만 |
|---|
| 2026.08.07 | ₩31,770 | ₩31,770 | ₩31,622 | ₩31,622 | -0.46% | 9천 |
|---|
| 2026.08.06 | ₩31,891 | ₩32,011 | ₩31,891 | ₩31,998 | +0.34% | 2.4천 |
|---|
| 2026.08.05 | ₩31,931 | ₩31,931 | ₩31,810 | ₩31,810 | -0.38% | 1.6천 |
|---|
| 2026.08.04 | ₩32,199 | ₩32,199 | ₩31,985 | ₩31,985 | -0.67% | 6천 |
|---|
| 2026.08.03 | ₩32,655 | ₩32,655 | ₩32,065 | ₩32,065 | -1.81% | 9.4천 |
|---|
| 2026.07.31 | ₩32,280 | ₩32,508 | ₩32,280 | ₩32,508 | +0.71% | 200 |
|---|
| 2026.07.30 | ₩32,038 | ₩32,078 | ₩31,944 | ₩31,944 | -0.29% | 1.8만 |
|---|
| 2026.07.29 | ₩32,293 | ₩32,481 | ₩32,213 | ₩32,320 | +0.08% | 8.5천 |
|---|
| 2026.07.28 | ₩32,400 | ₩32,400 | ₩32,333 | ₩32,333 | -0.21% | 3.7천 |
|---|
| 2026.07.27 | ₩32,078 | ₩32,078 | ₩31,891 | ₩31,904 | -0.54% | 5.5천 |
|---|
| 2026.07.24 | ₩32,266 | ₩32,266 | ₩32,266 | ₩32,266 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,931 | ₩31,985 | ₩31,877 | ₩31,985 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩31,596 | ₩31,596 | ₩31,596 | ₩31,596 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,408 | ₩31,448 | ₩31,408 | ₩31,448 | +0.13% | 800 |
|---|
| 2026.07.20 | ₩31,837 | ₩31,837 | ₩31,837 | ₩31,837 | 0.00% | 800 |
|---|
| 2026.07.17 | ₩32,467 | ₩32,467 | ₩32,105 | ₩32,132 | -1.03% | 1.5만 |
|---|
| 2026.07.16 | ₩32,092 | ₩32,253 | ₩32,078 | ₩32,078 | -0.04% | 1.3만 |
|---|
| 2026.07.15 | ₩31,824 | ₩31,904 | ₩31,824 | ₩31,904 | +0.25% | 200 |
|---|
| 2026.07.14 | ₩32,105 | ₩32,105 | ₩32,038 | ₩32,038 | -0.21% | 3.1천 |
|---|
| 2026.07.13 | ₩32,682 | ₩32,803 | ₩32,682 | ₩32,709 | +0.08% | 7.1천 |
|---|
| 2026.07.10 | ₩32,306 | ₩32,306 | ₩32,266 | ₩32,266 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩32,762 | ₩32,762 | ₩32,682 | ₩32,736 | -0.08% | 1.3만 |
|---|
| 2026.07.08 | ₩33,393 | ₩33,393 | ₩33,165 | ₩33,165 | -0.68% | 4.3천 |
|---|
| 2026.07.07 | ₩33,017 | ₩33,017 | ₩32,561 | ₩32,561 | -1.38% | 1.1만 |
|---|
| 2026.07.06 | ₩33,285 | ₩33,285 | ₩32,642 | ₩32,709 | -1.73% | 7.2천 |
|---|
| 2026.07.02 | ₩33,634 | ₩33,634 | ₩33,513 | ₩33,634 | 0.00% | 6.9천 |
|---|
| 2026.07.01 | ₩34,278 | ₩34,278 | ₩34,130 | ₩34,251 | -0.08% | 9.1천 |
|---|
| 2026.06.30 | ₩34,680 | ₩34,680 | ₩34,506 | ₩34,600 | -0.23% | 6.9천 |
|---|
| 2026.06.29 | ₩34,586 | ₩34,586 | ₩33,889 | ₩33,983 | -1.74% | 1.2만 |
|---|
| 2026.06.26 | ₩34,318 | ₩34,331 | ₩34,305 | ₩34,331 | +0.04% | 300 |
|---|
| 2026.06.25 | ₩34,613 | ₩34,613 | ₩34,546 | ₩34,546 | -0.19% | 500 |
|---|
| 2026.06.24 | ₩34,693 | ₩34,693 | ₩34,278 | ₩34,372 | -0.93% | 1.1만 |
|---|
| 2026.06.23 | ₩33,728 | ₩33,728 | ₩33,554 | ₩33,634 | -0.28% | 7.5천 |
|---|
| 2026.06.22 | ₩33,098 | ₩33,098 | ₩33,004 | ₩33,004 | -0.28% | 4.8천 |
|---|
| 2026.06.18 | ₩33,205 | ₩33,473 | ₩33,178 | ₩33,473 | +0.81% | 2.7천 |
|---|
| 2026.06.17 | ₩32,668 | ₩33,111 | ₩32,467 | ₩33,111 | +1.35% | 8.4천 |
|---|
| 2026.06.16 | ₩32,521 | ₩32,521 | ₩32,427 | ₩32,521 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩32,119 | ₩32,226 | ₩32,119 | ₩32,226 | +0.33% | 2.3천 |
|---|
| 2026.06.12 | ₩33,299 | ₩33,299 | ₩33,245 | ₩33,245 | -0.16% | 1천 |
|---|
| 2026.06.11 | ₩33,701 | ₩33,701 | ₩33,272 | ₩33,352 | -1.03% | 7.4천 |
|---|
| 2026.06.10 | ₩33,862 | ₩33,942 | ₩33,862 | ₩33,942 | +0.24% | 200 |
|---|
| 2026.06.09 | ₩33,688 | ₩33,969 | ₩33,661 | ₩33,969 | +0.84% | 1.8천 |
|---|
| 2026.06.08 | ₩33,594 | ₩33,688 | ₩31,971 | ₩31,971 | -4.83% | 2.6만 |
|---|
| 2026.06.05 | ₩33,956 | ₩34,787 | ₩33,956 | ₩34,519 | +1.66% | 45.8만 |
|---|
| 2026.06.04 | ₩33,500 | ₩33,540 | ₩33,446 | ₩33,540 | +0.12% | 2.6천 |
|---|
| 2026.06.03 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,561 | ₩32,682 | ₩32,440 | ₩32,534 | -0.08% | 8.9천 |
|---|
| 2026.06.01 | ₩31,837 | ₩31,837 | ₩31,770 | ₩31,770 | -0.21% | 800 |
|---|
| 2026.05.29 | ₩31,462 | ₩31,462 | ₩31,287 | ₩31,448 | -0.04% | 800 |
|---|
| 2026.05.28 | ₩31,448 | ₩31,448 | ₩31,448 | ₩31,448 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,327 | ₩31,327 | ₩31,327 | ₩31,327 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩31,019 | ₩31,234 | ₩31,019 | ₩31,126 | +0.35% | 3.6천 |
|---|
| 2026.05.22 | ₩31,260 | ₩31,260 | ₩31,260 | ₩31,260 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩31,073 | ₩31,073 | ₩31,019 | ₩31,019 | -0.17% | 1.1천 |
|---|
| 2026.05.20 | ₩31,166 | ₩31,193 | ₩31,086 | ₩31,086 | -0.26% | 4.6천 |
|---|
| 2026.05.19 | ₩31,247 | ₩31,247 | ₩31,126 | ₩31,126 | -0.39% | 3.5천 |
|---|
| 2026.05.18 | ₩31,247 | ₩31,247 | ₩31,180 | ₩31,180 | -0.21% | 1.3만 |
|---|
| 2026.05.15 | ₩30,925 | ₩30,925 | ₩30,818 | ₩30,818 | -0.35% | 2.7천 |
|---|
| 2026.05.14 | ₩30,617 | ₩30,630 | ₩30,617 | ₩30,617 | 0.00% | 1.2만 |
|---|
| 2026.05.13 | ₩30,764 | ₩30,845 | ₩30,764 | ₩30,818 | +0.17% | 800 |
|---|
| 2026.05.12 | ₩30,630 | ₩30,630 | ₩30,630 | ₩30,630 | 0.00% | 800 |
|---|
| 2026.05.11 | ₩30,576 | ₩30,576 | ₩30,375 | ₩30,375 | -0.66% | 9.2천 |
|---|
| 2026.05.08 | ₩30,831 | ₩30,831 | ₩30,590 | ₩30,737 | -0.30% | 6.1천 |
|---|
| 2026.05.07 | ₩30,845 | ₩30,845 | ₩30,845 | ₩30,845 | 0.00% | 400 |
|---|
| 2026.05.06 | ₩30,550 | ₩30,563 | ₩30,550 | ₩30,563 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩30,657 | ₩30,724 | ₩30,603 | ₩30,603 | -0.17% | 700 |
|---|
| 2026.05.04 | ₩30,979 | ₩31,006 | ₩30,898 | ₩30,912 | -0.22% | 1.2만 |
|---|
| 2026.05.01 | ₩31,207 | ₩31,207 | ₩31,207 | ₩31,207 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩31,622 | ₩31,703 | ₩31,488 | ₩31,488 | -0.42% | 9.3천 |
|---|
| 2026.04.29 | ₩31,689 | ₩31,689 | ₩31,689 | ₩31,689 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩31,636 | ₩31,636 | ₩31,636 | ₩31,636 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,636 | ₩31,636 | ₩31,327 | ₩31,327 | -0.97% | 1.3만 |
|---|
| 2026.04.24 | ₩31,421 | ₩31,421 | ₩31,421 | ₩31,421 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,555 | ₩31,569 | ₩31,448 | ₩31,448 | -0.34% | 18.8만 |
|---|
| 2026.04.22 | ₩31,140 | ₩31,166 | ₩31,059 | ₩31,166 | +0.09% | 600 |
|---|
| 2026.04.21 | ₩31,569 | ₩31,703 | ₩31,569 | ₩31,676 | +0.34% | 6.1천 |
|---|
| 2026.04.20 | ₩31,529 | ₩31,529 | ₩31,475 | ₩31,475 | -0.17% | 200 |
|---|
| 2026.04.17 | ₩31,475 | ₩31,475 | ₩31,287 | ₩31,287 | -0.60% | 200 |
|---|
| 2026.04.16 | ₩32,494 | ₩32,642 | ₩32,159 | ₩32,159 | -1.03% | 9.6천 |
|---|
| 2026.04.15 | ₩32,548 | ₩32,548 | ₩32,253 | ₩32,253 | -0.91% | 200 |
|---|
| 2026.04.14 | ₩32,239 | ₩32,494 | ₩32,038 | ₩32,494 | +0.79% | 400 |
|---|
| 2026.04.13 | ₩33,138 | ₩33,138 | ₩32,655 | ₩32,655 | -1.46% | 500 |
|---|
| 2026.04.10 | ₩32,655 | ₩32,655 | ₩32,655 | ₩32,655 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,875 | ₩33,875 | ₩33,232 | ₩33,232 | -1.90% | 600 |
|---|
| 2026.04.08 | ₩33,554 | ₩33,795 | ₩33,554 | ₩33,621 | +0.20% | 600 |
|---|
| 2026.04.07 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩34,466 | ₩34,466 | ₩34,184 | ₩34,331 | -0.39% | 4.7천 |
|---|
| 2026.04.02 | ₩35,418 | ₩35,418 | ₩35,418 | ₩35,418 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩34,854 | ₩34,881 | ₩34,680 | ₩34,881 | +0.08% | 900 |
|---|
| 2026.03.31 | ₩34,841 | ₩35,109 | ₩34,841 | ₩34,895 | +0.15% | 6.7천 |
|---|
| 2026.03.30 | ₩35,096 | ₩35,485 | ₩35,096 | ₩35,485 | +1.11% | 9.7천 |
|---|
| 2026.03.27 | ₩35,766 | ₩35,766 | ₩35,766 | ₩35,766 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩34,868 | ₩35,042 | ₩34,841 | ₩34,962 | +0.27% | 33.4만 |
|---|
| 2026.03.25 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,854 | ₩34,854 | ₩34,761 | ₩34,761 | -0.27% | 200 |
|---|
| 2026.03.23 | ₩34,291 | ₩34,586 | ₩34,291 | ₩34,412 | +0.35% | 1.1천 |
|---|
| 2026.03.20 | ₩34,667 | ₩34,667 | ₩34,613 | ₩34,613 | -0.15% | 300 |
|---|
| 2026.03.19 | ₩34,854 | ₩34,854 | ₩34,573 | ₩34,573 | -0.81% | 200 |
|---|