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 | ₩28,432 | ₩28,459 | ₩28,258 | ₩28,285 | -0.52% | 2만 |
| 2026.10.08 | ₩28,620 | ₩28,767 | ₩28,593 | ₩28,607 | -0.05% | 1.4만 |
| 2026.10.07 | ₩28,097 | ₩28,231 | ₩28,097 | ₩28,231 | +0.48% | 4.5천 |
| 2026.10.06 | ₩27,695 | ₩27,695 | ₩27,695 | ₩27,695 | 0.00% | 200 |
| 2026.10.05 | ₩27,627 | ₩27,627 | ₩27,627 | ₩27,627 | 0.00% | 100 |
| 2026.10.02 | ₩27,855 | ₩27,949 | ₩27,855 | ₩27,949 | +0.34% | 3.5천 |
| 2026.10.01 | ₩27,855 | ₩27,855 | ₩27,855 | ₩27,855 | 0.00% | 100 |
| 2026.09.30 | ₩28,003 | ₩28,003 | ₩28,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,003 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,016 | ₩28,016 | ₩28,016 | ₩28,016 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩28,124 | ₩28,124 | ₩28,124 | ₩28,124 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩27,882 | ₩27,882 | ₩27,882 | ₩27,882 | 0.00% | 1.7천 |
|---|
| 2026.09.24 | ₩27,936 | ₩27,936 | ₩27,936 | ₩27,936 | 0.00% | 1.7천 |
|---|
| 2026.09.23 | ₩28,003 | ₩28,003 | ₩28,003 | ₩28,003 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,695 | ₩27,695 | ₩27,507 | ₩27,654 | -0.15% | 1천 |
|---|
| 2026.09.21 | ₩27,708 | ₩27,708 | ₩27,708 | ₩27,708 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩29,559 | ₩29,572 | ₩29,371 | ₩29,398 | -0.54% | 3천 |
|---|
| 2026.09.17 | ₩30,658 | ₩30,658 | ₩30,658 | ₩30,658 | 0.00% | 900 |
|---|
| 2026.09.16 | ₩31,302 | ₩31,302 | ₩30,967 | ₩30,967 | -1.07% | 5.2천 |
|---|
| 2026.09.15 | ₩31,128 | ₩31,168 | ₩30,900 | ₩30,900 | -0.73% | 1.2만 |
|---|
| 2026.09.14 | ₩29,814 | ₩29,881 | ₩29,706 | ₩29,706 | -0.36% | 5천 |
|---|
| 2026.09.11 | ₩30,591 | ₩30,591 | ₩30,484 | ₩30,484 | -0.35% | 200 |
|---|
| 2026.09.10 | ₩30,658 | ₩30,658 | ₩30,658 | ₩30,658 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩30,082 | ₩30,404 | ₩30,082 | ₩30,404 | +1.07% | 3.2천 |
|---|
| 2026.09.08 | ₩30,417 | ₩30,417 | ₩30,417 | ₩30,417 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,881 | ₩29,881 | ₩29,881 | ₩29,881 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,170 | ₩29,170 | ₩29,170 | ₩29,170 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,122 | ₩30,122 | ₩30,122 | ₩30,122 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,189 | ₩30,189 | ₩30,162 | ₩30,162 | -0.09% | 100 |
|---|
| 2026.08.31 | ₩29,706 | ₩29,746 | ₩29,612 | ₩29,746 | +0.14% | 2.9만 |
|---|
| 2026.08.28 | ₩30,001 | ₩30,095 | ₩30,001 | ₩30,095 | +0.31% | 100 |
|---|
| 2026.08.27 | ₩30,001 | ₩30,001 | ₩29,679 | ₩29,679 | -1.07% | 600 |
|---|
| 2026.08.26 | ₩30,028 | ₩30,028 | ₩30,028 | ₩30,028 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩30,082 | ₩30,082 | ₩30,082 | ₩30,082 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,122 | ₩30,176 | ₩30,122 | ₩30,176 | +0.18% | 8.2천 |
|---|
| 2026.08.21 | ₩30,605 | ₩30,618 | ₩30,390 | ₩30,444 | -0.53% | 7.9천 |
|---|
| 2026.08.20 | ₩30,739 | ₩30,739 | ₩30,739 | ₩30,739 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩31,423 | ₩31,423 | ₩30,967 | ₩30,967 | -1.45% | 4.7천 |
|---|
| 2026.08.18 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,892 | ₩31,892 | ₩31,772 | ₩31,772 | -0.38% | 12.1만 |
|---|
| 2026.08.14 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩32,120 | ₩32,187 | ₩32,093 | ₩32,187 | +0.21% | 2.3천 |
|---|
| 2026.08.12 | ₩32,067 | ₩32,161 | ₩32,067 | ₩32,161 | +0.29% | 1.4천 |
|---|
| 2026.08.11 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩31,825 | ₩32,214 | ₩31,825 | ₩31,973 | +0.46% | 1.6만 |
|---|
| 2026.08.07 | ₩31,772 | ₩31,772 | ₩31,624 | ₩31,624 | -0.46% | 9천 |
|---|
| 2026.08.06 | ₩31,892 | ₩32,013 | ₩31,892 | ₩32,000 | +0.34% | 2.4천 |
|---|
| 2026.08.05 | ₩31,933 | ₩31,933 | ₩31,812 | ₩31,812 | -0.38% | 1.6천 |
|---|
| 2026.08.04 | ₩32,201 | ₩32,201 | ₩31,986 | ₩31,986 | -0.67% | 6천 |
|---|
| 2026.08.03 | ₩32,657 | ₩32,657 | ₩32,067 | ₩32,067 | -1.81% | 9.4천 |
|---|
| 2026.07.31 | ₩32,281 | ₩32,509 | ₩32,281 | ₩32,509 | +0.71% | 200 |
|---|
| 2026.07.30 | ₩32,040 | ₩32,080 | ₩31,946 | ₩31,946 | -0.29% | 1.8만 |
|---|
| 2026.07.29 | ₩32,295 | ₩32,482 | ₩32,214 | ₩32,321 | +0.08% | 8.5천 |
|---|
| 2026.07.28 | ₩32,402 | ₩32,402 | ₩32,335 | ₩32,335 | -0.21% | 3.7천 |
|---|
| 2026.07.27 | ₩32,080 | ₩32,080 | ₩31,892 | ₩31,906 | -0.54% | 5.5천 |
|---|
| 2026.07.24 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,933 | ₩31,986 | ₩31,879 | ₩31,986 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩31,597 | ₩31,597 | ₩31,597 | ₩31,597 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,409 | ₩31,450 | ₩31,409 | ₩31,450 | +0.13% | 800 |
|---|
| 2026.07.20 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 800 |
|---|
| 2026.07.17 | ₩32,469 | ₩32,469 | ₩32,107 | ₩32,134 | -1.03% | 1.5만 |
|---|
| 2026.07.16 | ₩32,093 | ₩32,254 | ₩32,080 | ₩32,080 | -0.04% | 1.3만 |
|---|
| 2026.07.15 | ₩31,825 | ₩31,906 | ₩31,825 | ₩31,906 | +0.25% | 200 |
|---|
| 2026.07.14 | ₩32,107 | ₩32,107 | ₩32,040 | ₩32,040 | -0.21% | 3.1천 |
|---|
| 2026.07.13 | ₩32,684 | ₩32,804 | ₩32,684 | ₩32,710 | +0.08% | 7.1천 |
|---|
| 2026.07.10 | ₩32,308 | ₩32,308 | ₩32,268 | ₩32,268 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩32,764 | ₩32,764 | ₩32,684 | ₩32,737 | -0.08% | 1.3만 |
|---|
| 2026.07.08 | ₩33,394 | ₩33,394 | ₩33,166 | ₩33,166 | -0.68% | 4.3천 |
|---|
| 2026.07.07 | ₩33,019 | ₩33,019 | ₩32,563 | ₩32,563 | -1.38% | 1.1만 |
|---|
| 2026.07.06 | ₩33,287 | ₩33,287 | ₩32,643 | ₩32,710 | -1.73% | 7.2천 |
|---|
| 2026.07.02 | ₩33,636 | ₩33,636 | ₩33,515 | ₩33,636 | 0.00% | 6.9천 |
|---|
| 2026.07.01 | ₩34,280 | ₩34,280 | ₩34,132 | ₩34,253 | -0.08% | 9.1천 |
|---|
| 2026.06.30 | ₩34,682 | ₩34,682 | ₩34,508 | ₩34,601 | -0.23% | 6.9천 |
|---|
| 2026.06.29 | ₩34,588 | ₩34,588 | ₩33,891 | ₩33,984 | -1.74% | 1.2만 |
|---|
| 2026.06.26 | ₩34,320 | ₩34,333 | ₩34,306 | ₩34,333 | +0.04% | 300 |
|---|
| 2026.06.25 | ₩34,615 | ₩34,615 | ₩34,548 | ₩34,548 | -0.19% | 500 |
|---|
| 2026.06.24 | ₩34,695 | ₩34,695 | ₩34,280 | ₩34,373 | -0.93% | 1.1만 |
|---|
| 2026.06.23 | ₩33,730 | ₩33,730 | ₩33,555 | ₩33,636 | -0.28% | 7.5천 |
|---|
| 2026.06.22 | ₩33,099 | ₩33,099 | ₩33,005 | ₩33,005 | -0.28% | 4.8천 |
|---|
| 2026.06.18 | ₩33,207 | ₩33,475 | ₩33,180 | ₩33,475 | +0.81% | 2.7천 |
|---|
| 2026.06.17 | ₩32,670 | ₩33,113 | ₩32,469 | ₩33,113 | +1.35% | 8.4천 |
|---|
| 2026.06.16 | ₩32,523 | ₩32,523 | ₩32,429 | ₩32,523 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩32,120 | ₩32,228 | ₩32,120 | ₩32,228 | +0.33% | 2.3천 |
|---|
| 2026.06.12 | ₩33,301 | ₩33,301 | ₩33,247 | ₩33,247 | -0.16% | 1천 |
|---|
| 2026.06.11 | ₩33,703 | ₩33,703 | ₩33,274 | ₩33,354 | -1.03% | 7.4천 |
|---|
| 2026.06.10 | ₩33,864 | ₩33,944 | ₩33,864 | ₩33,944 | +0.24% | 200 |
|---|
| 2026.06.09 | ₩33,689 | ₩33,971 | ₩33,663 | ₩33,971 | +0.84% | 1.8천 |
|---|
| 2026.06.08 | ₩33,596 | ₩33,689 | ₩31,973 | ₩31,973 | -4.83% | 2.6만 |
|---|
| 2026.06.05 | ₩33,958 | ₩34,789 | ₩33,958 | ₩34,521 | +1.66% | 45.8만 |
|---|
| 2026.06.04 | ₩33,502 | ₩33,542 | ₩33,448 | ₩33,542 | +0.12% | 2.6천 |
|---|
| 2026.06.03 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,563 | ₩32,684 | ₩32,442 | ₩32,536 | -0.08% | 8.9천 |
|---|
| 2026.06.01 | ₩31,839 | ₩31,839 | ₩31,772 | ₩31,772 | -0.21% | 800 |
|---|
| 2026.05.29 | ₩31,463 | ₩31,463 | ₩31,289 | ₩31,450 | -0.04% | 800 |
|---|
| 2026.05.28 | ₩31,450 | ₩31,450 | ₩31,450 | ₩31,450 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,329 | ₩31,329 | ₩31,329 | ₩31,329 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩31,021 | ₩31,235 | ₩31,021 | ₩31,128 | +0.35% | 3.6천 |
|---|
| 2026.05.22 | ₩31,262 | ₩31,262 | ₩31,262 | ₩31,262 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩31,074 | ₩31,074 | ₩31,021 | ₩31,021 | -0.17% | 1.1천 |
|---|
| 2026.05.20 | ₩31,168 | ₩31,195 | ₩31,088 | ₩31,088 | -0.26% | 4.6천 |
|---|
| 2026.05.19 | ₩31,249 | ₩31,249 | ₩31,128 | ₩31,128 | -0.39% | 3.5천 |
|---|
| 2026.05.18 | ₩31,249 | ₩31,249 | ₩31,182 | ₩31,182 | -0.21% | 1.3만 |
|---|
| 2026.05.15 | ₩30,927 | ₩30,927 | ₩30,819 | ₩30,819 | -0.35% | 2.7천 |
|---|
| 2026.05.14 | ₩30,618 | ₩30,632 | ₩30,618 | ₩30,618 | 0.00% | 1.2만 |
|---|
| 2026.05.13 | ₩30,766 | ₩30,846 | ₩30,766 | ₩30,819 | +0.17% | 800 |
|---|
| 2026.05.12 | ₩30,632 | ₩30,632 | ₩30,632 | ₩30,632 | 0.00% | 800 |
|---|
| 2026.05.11 | ₩30,578 | ₩30,578 | ₩30,377 | ₩30,377 | -0.66% | 9.2천 |
|---|
| 2026.05.08 | ₩30,833 | ₩30,833 | ₩30,591 | ₩30,739 | -0.30% | 6.1천 |
|---|
| 2026.05.07 | ₩30,846 | ₩30,846 | ₩30,846 | ₩30,846 | 0.00% | 400 |
|---|
| 2026.05.06 | ₩30,551 | ₩30,565 | ₩30,551 | ₩30,565 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩30,658 | ₩30,726 | ₩30,605 | ₩30,605 | -0.17% | 700 |
|---|
| 2026.05.04 | ₩30,980 | ₩31,007 | ₩30,900 | ₩30,913 | -0.22% | 1.2만 |
|---|
| 2026.05.01 | ₩31,208 | ₩31,208 | ₩31,208 | ₩31,208 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩31,624 | ₩31,705 | ₩31,490 | ₩31,490 | -0.42% | 9.3천 |
|---|
| 2026.04.29 | ₩31,691 | ₩31,691 | ₩31,691 | ₩31,691 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩31,637 | ₩31,637 | ₩31,637 | ₩31,637 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,637 | ₩31,637 | ₩31,329 | ₩31,329 | -0.97% | 1.3만 |
|---|
| 2026.04.24 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,557 | ₩31,570 | ₩31,450 | ₩31,450 | -0.34% | 18.8만 |
|---|
| 2026.04.22 | ₩31,141 | ₩31,168 | ₩31,061 | ₩31,168 | +0.09% | 600 |
|---|
| 2026.04.21 | ₩31,570 | ₩31,705 | ₩31,570 | ₩31,678 | +0.34% | 6.1천 |
|---|
| 2026.04.20 | ₩31,530 | ₩31,530 | ₩31,477 | ₩31,477 | -0.17% | 200 |
|---|
| 2026.04.17 | ₩31,477 | ₩31,477 | ₩31,289 | ₩31,289 | -0.60% | 200 |
|---|
| 2026.04.16 | ₩32,496 | ₩32,643 | ₩32,161 | ₩32,161 | -1.03% | 9.6천 |
|---|
| 2026.04.15 | ₩32,549 | ₩32,549 | ₩32,254 | ₩32,254 | -0.91% | 200 |
|---|
| 2026.04.14 | ₩32,241 | ₩32,496 | ₩32,040 | ₩32,496 | +0.79% | 400 |
|---|
| 2026.04.13 | ₩33,140 | ₩33,140 | ₩32,657 | ₩32,657 | -1.46% | 500 |
|---|
| 2026.04.10 | ₩32,657 | ₩32,657 | ₩32,657 | ₩32,657 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,877 | ₩33,877 | ₩33,233 | ₩33,233 | -1.90% | 600 |
|---|
| 2026.04.08 | ₩33,555 | ₩33,797 | ₩33,555 | ₩33,622 | +0.20% | 600 |
|---|
| 2026.04.07 | ₩34,628 | ₩34,628 | ₩34,628 | ₩34,628 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩34,467 | ₩34,467 | ₩34,186 | ₩34,333 | -0.39% | 4.7천 |
|---|
| 2026.04.02 | ₩35,420 | ₩35,420 | ₩35,420 | ₩35,420 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩34,856 | ₩34,883 | ₩34,682 | ₩34,883 | +0.08% | 900 |
|---|
| 2026.03.31 | ₩34,843 | ₩35,111 | ₩34,843 | ₩34,896 | +0.15% | 6.7천 |
|---|
| 2026.03.30 | ₩35,098 | ₩35,487 | ₩35,098 | ₩35,487 | +1.11% | 9.7천 |
|---|
| 2026.03.27 | ₩35,768 | ₩35,768 | ₩35,768 | ₩35,768 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩34,870 | ₩35,044 | ₩34,843 | ₩34,964 | +0.27% | 33.4만 |
|---|
| 2026.03.25 | ₩34,387 | ₩34,387 | ₩34,387 | ₩34,387 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,856 | ₩34,856 | ₩34,762 | ₩34,762 | -0.27% | 200 |
|---|
| 2026.03.23 | ₩34,293 | ₩34,588 | ₩34,293 | ₩34,414 | +0.35% | 1.1천 |
|---|
| 2026.03.20 | ₩34,668 | ₩34,668 | ₩34,615 | ₩34,615 | -0.15% | 300 |
|---|
| 2026.03.19 | ₩34,856 | ₩34,856 | ₩34,575 | ₩34,575 | -0.81% | 200 |
|---|