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 | ₩28,316 | ₩28,343 | ₩28,143 | ₩28,169 | -0.52% | 2만 |
| 2026.10.08 | ₩28,503 | ₩28,650 | ₩28,477 | ₩28,490 | -0.05% | 1.4만 |
| 2026.10.07 | ₩27,982 | ₩28,116 | ₩27,982 | ₩28,116 | +0.48% | 4.5천 |
| 2026.10.06 | ₩27,582 | ₩27,582 | ₩27,582 | ₩27,582 | 0.00% | 200 |
| 2026.10.05 | ₩27,515 | ₩27,515 | ₩27,515 | ₩27,515 | 0.00% | 100 |
| 2026.10.02 | ₩27,742 | ₩27,836 | ₩27,742 | ₩27,836 | +0.34% | 3.5천 |
| 2026.10.01 | ₩27,742 | ₩27,742 | ₩27,742 | ₩27,742 | 0.00% | 100 |
| 2026.09.30 | ₩27,889 | ₩27,889 | ₩27,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,889 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,902 | ₩27,902 | ₩27,902 | ₩27,902 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩28,009 | ₩28,009 | ₩28,009 | ₩28,009 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩27,769 | ₩27,769 | ₩27,769 | ₩27,769 | 0.00% | 1.7천 |
|---|
| 2026.09.24 | ₩27,822 | ₩27,822 | ₩27,822 | ₩27,822 | 0.00% | 1.7천 |
|---|
| 2026.09.23 | ₩27,889 | ₩27,889 | ₩27,889 | ₩27,889 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,582 | ₩27,582 | ₩27,395 | ₩27,542 | -0.15% | 1천 |
|---|
| 2026.09.21 | ₩27,595 | ₩27,595 | ₩27,595 | ₩27,595 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩29,438 | ₩29,452 | ₩29,251 | ₩29,278 | -0.54% | 3천 |
|---|
| 2026.09.17 | ₩30,534 | ₩30,534 | ₩30,534 | ₩30,534 | 0.00% | 900 |
|---|
| 2026.09.16 | ₩31,175 | ₩31,175 | ₩30,841 | ₩30,841 | -1.07% | 5.2천 |
|---|
| 2026.09.15 | ₩31,001 | ₩31,041 | ₩30,774 | ₩30,774 | -0.73% | 1.2만 |
|---|
| 2026.09.14 | ₩29,692 | ₩29,759 | ₩29,585 | ₩29,585 | -0.36% | 5천 |
|---|
| 2026.09.11 | ₩30,467 | ₩30,467 | ₩30,360 | ₩30,360 | -0.35% | 200 |
|---|
| 2026.09.10 | ₩30,534 | ₩30,534 | ₩30,534 | ₩30,534 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩29,959 | ₩30,280 | ₩29,959 | ₩30,280 | +1.07% | 3.2천 |
|---|
| 2026.09.08 | ₩30,293 | ₩30,293 | ₩30,293 | ₩30,293 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,759 | ₩29,759 | ₩29,759 | ₩29,759 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,051 | ₩29,051 | ₩29,051 | ₩29,051 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,999 | ₩29,999 | ₩29,999 | ₩29,999 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,066 | ₩30,066 | ₩30,039 | ₩30,039 | -0.09% | 100 |
|---|
| 2026.08.31 | ₩29,585 | ₩29,625 | ₩29,492 | ₩29,625 | +0.14% | 2.9만 |
|---|
| 2026.08.28 | ₩29,879 | ₩29,973 | ₩29,879 | ₩29,973 | +0.31% | 100 |
|---|
| 2026.08.27 | ₩29,879 | ₩29,879 | ₩29,559 | ₩29,559 | -1.07% | 600 |
|---|
| 2026.08.26 | ₩29,906 | ₩29,906 | ₩29,906 | ₩29,906 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩29,959 | ₩29,959 | ₩29,959 | ₩29,959 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,999 | ₩30,053 | ₩29,999 | ₩30,053 | +0.18% | 8.2천 |
|---|
| 2026.08.21 | ₩30,480 | ₩30,494 | ₩30,267 | ₩30,320 | -0.53% | 7.9천 |
|---|
| 2026.08.20 | ₩30,614 | ₩30,614 | ₩30,614 | ₩30,614 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩31,295 | ₩31,295 | ₩30,841 | ₩30,841 | -1.45% | 4.7천 |
|---|
| 2026.08.18 | ₩31,522 | ₩31,522 | ₩31,522 | ₩31,522 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,762 | ₩31,762 | ₩31,642 | ₩31,642 | -0.38% | 12.1만 |
|---|
| 2026.08.14 | ₩32,070 | ₩32,070 | ₩32,070 | ₩32,070 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩31,990 | ₩32,056 | ₩31,963 | ₩32,056 | +0.21% | 2.3천 |
|---|
| 2026.08.12 | ₩31,936 | ₩32,030 | ₩31,936 | ₩32,030 | +0.29% | 1.4천 |
|---|
| 2026.08.11 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩31,696 | ₩32,083 | ₩31,696 | ₩31,843 | +0.46% | 1.6만 |
|---|
| 2026.08.07 | ₩31,642 | ₩31,642 | ₩31,495 | ₩31,495 | -0.46% | 9천 |
|---|
| 2026.08.06 | ₩31,762 | ₩31,883 | ₩31,762 | ₩31,869 | +0.34% | 2.4천 |
|---|
| 2026.08.05 | ₩31,803 | ₩31,803 | ₩31,682 | ₩31,682 | -0.38% | 1.6천 |
|---|
| 2026.08.04 | ₩32,070 | ₩32,070 | ₩31,856 | ₩31,856 | -0.67% | 6천 |
|---|
| 2026.08.03 | ₩32,524 | ₩32,524 | ₩31,936 | ₩31,936 | -1.81% | 9.4천 |
|---|
| 2026.07.31 | ₩32,150 | ₩32,377 | ₩32,150 | ₩32,377 | +0.71% | 200 |
|---|
| 2026.07.30 | ₩31,909 | ₩31,949 | ₩31,816 | ₩31,816 | -0.29% | 1.8만 |
|---|
| 2026.07.29 | ₩32,163 | ₩32,350 | ₩32,083 | ₩32,190 | +0.08% | 8.5천 |
|---|
| 2026.07.28 | ₩32,270 | ₩32,270 | ₩32,203 | ₩32,203 | -0.21% | 3.7천 |
|---|
| 2026.07.27 | ₩31,949 | ₩31,949 | ₩31,762 | ₩31,776 | -0.54% | 5.5천 |
|---|
| 2026.07.24 | ₩32,136 | ₩32,136 | ₩32,136 | ₩32,136 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,803 | ₩31,856 | ₩31,749 | ₩31,856 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩31,469 | ₩31,469 | ₩31,469 | ₩31,469 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,282 | ₩31,322 | ₩31,282 | ₩31,322 | +0.13% | 800 |
|---|
| 2026.07.20 | ₩31,709 | ₩31,709 | ₩31,709 | ₩31,709 | 0.00% | 800 |
|---|
| 2026.07.17 | ₩32,337 | ₩32,337 | ₩31,976 | ₩32,003 | -1.03% | 1.5만 |
|---|
| 2026.07.16 | ₩31,963 | ₩32,123 | ₩31,949 | ₩31,949 | -0.04% | 1.3만 |
|---|
| 2026.07.15 | ₩31,696 | ₩31,776 | ₩31,696 | ₩31,776 | +0.25% | 200 |
|---|
| 2026.07.14 | ₩31,976 | ₩31,976 | ₩31,909 | ₩31,909 | -0.21% | 3.1천 |
|---|
| 2026.07.13 | ₩32,551 | ₩32,671 | ₩32,551 | ₩32,577 | +0.08% | 7.1천 |
|---|
| 2026.07.10 | ₩32,177 | ₩32,177 | ₩32,136 | ₩32,136 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩32,631 | ₩32,631 | ₩32,551 | ₩32,604 | -0.08% | 1.3만 |
|---|
| 2026.07.08 | ₩33,258 | ₩33,258 | ₩33,031 | ₩33,031 | -0.68% | 4.3천 |
|---|
| 2026.07.07 | ₩32,884 | ₩32,884 | ₩32,430 | ₩32,430 | -1.38% | 1.1만 |
|---|
| 2026.07.06 | ₩33,152 | ₩33,152 | ₩32,510 | ₩32,577 | -1.73% | 7.2천 |
|---|
| 2026.07.02 | ₩33,499 | ₩33,499 | ₩33,379 | ₩33,499 | 0.00% | 6.9천 |
|---|
| 2026.07.01 | ₩34,140 | ₩34,140 | ₩33,993 | ₩34,113 | -0.08% | 9.1천 |
|---|
| 2026.06.30 | ₩34,541 | ₩34,541 | ₩34,367 | ₩34,461 | -0.23% | 6.9천 |
|---|
| 2026.06.29 | ₩34,447 | ₩34,447 | ₩33,753 | ₩33,846 | -1.74% | 1.2만 |
|---|
| 2026.06.26 | ₩34,180 | ₩34,193 | ₩34,167 | ₩34,193 | +0.04% | 300 |
|---|
| 2026.06.25 | ₩34,474 | ₩34,474 | ₩34,407 | ₩34,407 | -0.19% | 500 |
|---|
| 2026.06.24 | ₩34,554 | ₩34,554 | ₩34,140 | ₩34,233 | -0.93% | 1.1만 |
|---|
| 2026.06.23 | ₩33,592 | ₩33,592 | ₩33,419 | ₩33,499 | -0.28% | 7.5천 |
|---|
| 2026.06.22 | ₩32,965 | ₩32,965 | ₩32,871 | ₩32,871 | -0.28% | 4.8천 |
|---|
| 2026.06.18 | ₩33,071 | ₩33,339 | ₩33,045 | ₩33,339 | +0.81% | 2.7천 |
|---|
| 2026.06.17 | ₩32,537 | ₩32,978 | ₩32,337 | ₩32,978 | +1.35% | 8.4천 |
|---|
| 2026.06.16 | ₩32,390 | ₩32,390 | ₩32,297 | ₩32,390 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩31,990 | ₩32,096 | ₩31,990 | ₩32,096 | +0.33% | 2.3천 |
|---|
| 2026.06.12 | ₩33,165 | ₩33,165 | ₩33,112 | ₩33,112 | -0.16% | 1천 |
|---|
| 2026.06.11 | ₩33,566 | ₩33,566 | ₩33,138 | ₩33,218 | -1.03% | 7.4천 |
|---|
| 2026.06.10 | ₩33,726 | ₩33,806 | ₩33,726 | ₩33,806 | +0.24% | 200 |
|---|
| 2026.06.09 | ₩33,552 | ₩33,833 | ₩33,526 | ₩33,833 | +0.84% | 1.8천 |
|---|
| 2026.06.08 | ₩33,459 | ₩33,552 | ₩31,843 | ₩31,843 | -4.83% | 2.6만 |
|---|
| 2026.06.05 | ₩33,819 | ₩34,648 | ₩33,819 | ₩34,380 | +1.66% | 45.8만 |
|---|
| 2026.06.04 | ₩33,365 | ₩33,405 | ₩33,312 | ₩33,405 | +0.12% | 2.6천 |
|---|
| 2026.06.03 | ₩32,871 | ₩32,871 | ₩32,871 | ₩32,871 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,430 | ₩32,551 | ₩32,310 | ₩32,404 | -0.08% | 8.9천 |
|---|
| 2026.06.01 | ₩31,709 | ₩31,709 | ₩31,642 | ₩31,642 | -0.21% | 800 |
|---|
| 2026.05.29 | ₩31,335 | ₩31,335 | ₩31,161 | ₩31,322 | -0.04% | 800 |
|---|
| 2026.05.28 | ₩31,322 | ₩31,322 | ₩31,322 | ₩31,322 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,201 | ₩31,201 | ₩31,201 | ₩31,201 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩30,894 | ₩31,108 | ₩30,894 | ₩31,001 | +0.35% | 3.6천 |
|---|
| 2026.05.22 | ₩31,135 | ₩31,135 | ₩31,135 | ₩31,135 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩30,948 | ₩30,948 | ₩30,894 | ₩30,894 | -0.17% | 1.1천 |
|---|
| 2026.05.20 | ₩31,041 | ₩31,068 | ₩30,961 | ₩30,961 | -0.26% | 4.6천 |
|---|
| 2026.05.19 | ₩31,121 | ₩31,121 | ₩31,001 | ₩31,001 | -0.39% | 3.5천 |
|---|
| 2026.05.18 | ₩31,121 | ₩31,121 | ₩31,055 | ₩31,055 | -0.21% | 1.3만 |
|---|
| 2026.05.15 | ₩30,801 | ₩30,801 | ₩30,694 | ₩30,694 | -0.35% | 2.7천 |
|---|
| 2026.05.14 | ₩30,494 | ₩30,507 | ₩30,494 | ₩30,494 | 0.00% | 1.2만 |
|---|
| 2026.05.13 | ₩30,640 | ₩30,721 | ₩30,640 | ₩30,694 | +0.17% | 800 |
|---|
| 2026.05.12 | ₩30,507 | ₩30,507 | ₩30,507 | ₩30,507 | 0.00% | 800 |
|---|
| 2026.05.11 | ₩30,454 | ₩30,454 | ₩30,253 | ₩30,253 | -0.66% | 9.2천 |
|---|
| 2026.05.08 | ₩30,707 | ₩30,707 | ₩30,467 | ₩30,614 | -0.30% | 6.1천 |
|---|
| 2026.05.07 | ₩30,721 | ₩30,721 | ₩30,721 | ₩30,721 | 0.00% | 400 |
|---|
| 2026.05.06 | ₩30,427 | ₩30,440 | ₩30,427 | ₩30,440 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩30,534 | ₩30,600 | ₩30,480 | ₩30,480 | -0.17% | 700 |
|---|
| 2026.05.04 | ₩30,854 | ₩30,881 | ₩30,774 | ₩30,787 | -0.22% | 1.2만 |
|---|
| 2026.05.01 | ₩31,081 | ₩31,081 | ₩31,081 | ₩31,081 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩31,495 | ₩31,575 | ₩31,362 | ₩31,362 | -0.42% | 9.3천 |
|---|
| 2026.04.29 | ₩31,562 | ₩31,562 | ₩31,562 | ₩31,562 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩31,509 | ₩31,509 | ₩31,509 | ₩31,509 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,509 | ₩31,509 | ₩31,201 | ₩31,201 | -0.97% | 1.3만 |
|---|
| 2026.04.24 | ₩31,295 | ₩31,295 | ₩31,295 | ₩31,295 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,429 | ₩31,442 | ₩31,322 | ₩31,322 | -0.34% | 18.8만 |
|---|
| 2026.04.22 | ₩31,014 | ₩31,041 | ₩30,934 | ₩31,041 | +0.09% | 600 |
|---|
| 2026.04.21 | ₩31,442 | ₩31,575 | ₩31,442 | ₩31,549 | +0.34% | 6.1천 |
|---|
| 2026.04.20 | ₩31,402 | ₩31,402 | ₩31,348 | ₩31,348 | -0.17% | 200 |
|---|
| 2026.04.17 | ₩31,348 | ₩31,348 | ₩31,161 | ₩31,161 | -0.60% | 200 |
|---|
| 2026.04.16 | ₩32,364 | ₩32,510 | ₩32,030 | ₩32,030 | -1.03% | 9.6천 |
|---|
| 2026.04.15 | ₩32,417 | ₩32,417 | ₩32,123 | ₩32,123 | -0.91% | 200 |
|---|
| 2026.04.14 | ₩32,110 | ₩32,364 | ₩31,909 | ₩32,364 | +0.79% | 400 |
|---|
| 2026.04.13 | ₩33,005 | ₩33,005 | ₩32,524 | ₩32,524 | -1.46% | 500 |
|---|
| 2026.04.10 | ₩32,524 | ₩32,524 | ₩32,524 | ₩32,524 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,739 | ₩33,739 | ₩33,098 | ₩33,098 | -1.90% | 600 |
|---|
| 2026.04.08 | ₩33,419 | ₩33,659 | ₩33,419 | ₩33,485 | +0.20% | 600 |
|---|
| 2026.04.07 | ₩34,487 | ₩34,487 | ₩34,487 | ₩34,487 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩34,327 | ₩34,327 | ₩34,046 | ₩34,193 | -0.39% | 4.7천 |
|---|
| 2026.04.02 | ₩35,275 | ₩35,275 | ₩35,275 | ₩35,275 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩34,714 | ₩34,741 | ₩34,541 | ₩34,741 | +0.08% | 900 |
|---|
| 2026.03.31 | ₩34,701 | ₩34,968 | ₩34,701 | ₩34,754 | +0.15% | 6.7천 |
|---|
| 2026.03.30 | ₩34,955 | ₩35,342 | ₩34,955 | ₩35,342 | +1.11% | 9.7천 |
|---|
| 2026.03.27 | ₩35,623 | ₩35,623 | ₩35,623 | ₩35,623 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩34,728 | ₩34,901 | ₩34,701 | ₩34,821 | +0.27% | 33.4만 |
|---|
| 2026.03.25 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,714 | ₩34,714 | ₩34,621 | ₩34,621 | -0.27% | 200 |
|---|
| 2026.03.23 | ₩34,153 | ₩34,447 | ₩34,153 | ₩34,274 | +0.35% | 1.1천 |
|---|
| 2026.03.20 | ₩34,527 | ₩34,527 | ₩34,474 | ₩34,474 | -0.15% | 300 |
|---|
| 2026.03.19 | ₩34,714 | ₩34,714 | ₩34,434 | ₩34,434 | -0.81% | 200 |
|---|