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 | ₩28,395 | ₩28,422 | ₩28,221 | ₩28,248 | -0.52% | 2만 |
| 2026.10.08 | ₩28,582 | ₩28,730 | ₩28,556 | ₩28,569 | -0.05% | 1.4만 |
| 2026.10.07 | ₩28,060 | ₩28,194 | ₩28,060 | ₩28,194 | +0.48% | 4.5천 |
| 2026.10.06 | ₩27,658 | ₩27,658 | ₩27,658 | ₩27,658 | 0.00% | 200 |
| 2026.10.05 | ₩27,591 | ₩27,591 | ₩27,591 | ₩27,591 | 0.00% | 100 |
| 2026.10.02 | ₩27,819 | ₩27,913 | ₩27,819 | ₩27,913 | +0.34% | 3.5천 |
| 2026.10.01 | ₩27,819 | ₩27,819 | ₩27,819 | ₩27,819 | 0.00% | 100 |
| 2026.09.30 | ₩27,966 | ₩27,966 | ₩27,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,966 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,980 | ₩27,980 | ₩27,980 | ₩27,980 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩28,087 | ₩28,087 | ₩28,087 | ₩28,087 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩27,846 | ₩27,846 | ₩27,846 | ₩27,846 | 0.00% | 1.7천 |
|---|
| 2026.09.24 | ₩27,899 | ₩27,899 | ₩27,899 | ₩27,899 | 0.00% | 1.7천 |
|---|
| 2026.09.23 | ₩27,966 | ₩27,966 | ₩27,966 | ₩27,966 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,658 | ₩27,658 | ₩27,471 | ₩27,618 | -0.15% | 1천 |
|---|
| 2026.09.21 | ₩27,672 | ₩27,672 | ₩27,672 | ₩27,672 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩29,520 | ₩29,533 | ₩29,332 | ₩29,359 | -0.54% | 3천 |
|---|
| 2026.09.17 | ₩30,618 | ₩30,618 | ₩30,618 | ₩30,618 | 0.00% | 900 |
|---|
| 2026.09.16 | ₩31,261 | ₩31,261 | ₩30,926 | ₩30,926 | -1.07% | 5.2천 |
|---|
| 2026.09.15 | ₩31,087 | ₩31,127 | ₩30,859 | ₩30,859 | -0.73% | 1.2만 |
|---|
| 2026.09.14 | ₩29,774 | ₩29,841 | ₩29,667 | ₩29,667 | -0.36% | 5천 |
|---|
| 2026.09.11 | ₩30,551 | ₩30,551 | ₩30,444 | ₩30,444 | -0.35% | 200 |
|---|
| 2026.09.10 | ₩30,618 | ₩30,618 | ₩30,618 | ₩30,618 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩30,042 | ₩30,364 | ₩30,042 | ₩30,364 | +1.07% | 3.2천 |
|---|
| 2026.09.08 | ₩30,377 | ₩30,377 | ₩30,377 | ₩30,377 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,841 | ₩29,841 | ₩29,841 | ₩29,841 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,132 | ₩29,132 | ₩29,132 | ₩29,132 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,082 | ₩30,082 | ₩30,082 | ₩30,082 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,149 | ₩30,149 | ₩30,123 | ₩30,123 | -0.09% | 100 |
|---|
| 2026.08.31 | ₩29,667 | ₩29,707 | ₩29,574 | ₩29,707 | +0.14% | 2.9만 |
|---|
| 2026.08.28 | ₩29,962 | ₩30,056 | ₩29,962 | ₩30,056 | +0.31% | 100 |
|---|
| 2026.08.27 | ₩29,962 | ₩29,962 | ₩29,640 | ₩29,640 | -1.07% | 600 |
|---|
| 2026.08.26 | ₩29,989 | ₩29,989 | ₩29,989 | ₩29,989 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩30,042 | ₩30,042 | ₩30,042 | ₩30,042 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩30,082 | ₩30,136 | ₩30,082 | ₩30,136 | +0.18% | 8.2천 |
|---|
| 2026.08.21 | ₩30,565 | ₩30,578 | ₩30,350 | ₩30,404 | -0.53% | 7.9천 |
|---|
| 2026.08.20 | ₩30,699 | ₩30,699 | ₩30,699 | ₩30,699 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩31,382 | ₩31,382 | ₩30,926 | ₩30,926 | -1.45% | 4.7천 |
|---|
| 2026.08.18 | ₩31,609 | ₩31,609 | ₩31,609 | ₩31,609 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,850 | ₩31,850 | ₩31,730 | ₩31,730 | -0.38% | 12.1만 |
|---|
| 2026.08.14 | ₩32,159 | ₩32,159 | ₩32,159 | ₩32,159 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩32,078 | ₩32,145 | ₩32,051 | ₩32,145 | +0.21% | 2.3천 |
|---|
| 2026.08.12 | ₩32,025 | ₩32,118 | ₩32,025 | ₩32,118 | +0.29% | 1.4천 |
|---|
| 2026.08.11 | ₩32,145 | ₩32,145 | ₩32,145 | ₩32,145 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩31,783 | ₩32,172 | ₩31,783 | ₩31,931 | +0.46% | 1.6만 |
|---|
| 2026.08.07 | ₩31,730 | ₩31,730 | ₩31,583 | ₩31,583 | -0.46% | 9천 |
|---|
| 2026.08.06 | ₩31,850 | ₩31,971 | ₩31,850 | ₩31,958 | +0.34% | 2.4천 |
|---|
| 2026.08.05 | ₩31,891 | ₩31,891 | ₩31,770 | ₩31,770 | -0.38% | 1.6천 |
|---|
| 2026.08.04 | ₩32,159 | ₩32,159 | ₩31,944 | ₩31,944 | -0.67% | 6천 |
|---|
| 2026.08.03 | ₩32,614 | ₩32,614 | ₩32,025 | ₩32,025 | -1.81% | 9.4천 |
|---|
| 2026.07.31 | ₩32,239 | ₩32,467 | ₩32,239 | ₩32,467 | +0.71% | 200 |
|---|
| 2026.07.30 | ₩31,998 | ₩32,038 | ₩31,904 | ₩31,904 | -0.29% | 1.8만 |
|---|
| 2026.07.29 | ₩32,252 | ₩32,440 | ₩32,172 | ₩32,279 | +0.08% | 8.5천 |
|---|
| 2026.07.28 | ₩32,359 | ₩32,359 | ₩32,292 | ₩32,292 | -0.21% | 3.7천 |
|---|
| 2026.07.27 | ₩32,038 | ₩32,038 | ₩31,850 | ₩31,864 | -0.54% | 5.5천 |
|---|
| 2026.07.24 | ₩32,225 | ₩32,225 | ₩32,225 | ₩32,225 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩31,891 | ₩31,944 | ₩31,837 | ₩31,944 | +0.17% | 400 |
|---|
| 2026.07.22 | ₩31,556 | ₩31,556 | ₩31,556 | ₩31,556 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,368 | ₩31,408 | ₩31,368 | ₩31,408 | +0.13% | 800 |
|---|
| 2026.07.20 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 800 |
|---|
| 2026.07.17 | ₩32,426 | ₩32,426 | ₩32,065 | ₩32,092 | -1.03% | 1.5만 |
|---|
| 2026.07.16 | ₩32,051 | ₩32,212 | ₩32,038 | ₩32,038 | -0.04% | 1.3만 |
|---|
| 2026.07.15 | ₩31,783 | ₩31,864 | ₩31,783 | ₩31,864 | +0.25% | 200 |
|---|
| 2026.07.14 | ₩32,065 | ₩32,065 | ₩31,998 | ₩31,998 | -0.21% | 3.1천 |
|---|
| 2026.07.13 | ₩32,641 | ₩32,761 | ₩32,641 | ₩32,667 | +0.08% | 7.1천 |
|---|
| 2026.07.10 | ₩32,266 | ₩32,266 | ₩32,225 | ₩32,225 | -0.12% | 800 |
|---|
| 2026.07.09 | ₩32,721 | ₩32,721 | ₩32,641 | ₩32,694 | -0.08% | 1.3만 |
|---|
| 2026.07.08 | ₩33,351 | ₩33,351 | ₩33,123 | ₩33,123 | -0.68% | 4.3천 |
|---|
| 2026.07.07 | ₩32,976 | ₩32,976 | ₩32,520 | ₩32,520 | -1.38% | 1.1만 |
|---|
| 2026.07.06 | ₩33,243 | ₩33,243 | ₩32,601 | ₩32,667 | -1.73% | 7.2천 |
|---|
| 2026.07.02 | ₩33,592 | ₩33,592 | ₩33,471 | ₩33,592 | 0.00% | 6.9천 |
|---|
| 2026.07.01 | ₩34,235 | ₩34,235 | ₩34,087 | ₩34,208 | -0.08% | 9.1천 |
|---|
| 2026.06.30 | ₩34,636 | ₩34,636 | ₩34,462 | ₩34,556 | -0.23% | 6.9천 |
|---|
| 2026.06.29 | ₩34,543 | ₩34,543 | ₩33,846 | ₩33,940 | -1.74% | 1.2만 |
|---|
| 2026.06.26 | ₩34,275 | ₩34,288 | ₩34,261 | ₩34,288 | +0.04% | 300 |
|---|
| 2026.06.25 | ₩34,569 | ₩34,569 | ₩34,502 | ₩34,502 | -0.19% | 500 |
|---|
| 2026.06.24 | ₩34,650 | ₩34,650 | ₩34,235 | ₩34,328 | -0.93% | 1.1만 |
|---|
| 2026.06.23 | ₩33,685 | ₩33,685 | ₩33,511 | ₩33,592 | -0.28% | 7.5천 |
|---|
| 2026.06.22 | ₩33,056 | ₩33,056 | ₩32,962 | ₩32,962 | -0.28% | 4.8천 |
|---|
| 2026.06.18 | ₩33,163 | ₩33,431 | ₩33,136 | ₩33,431 | +0.81% | 2.7천 |
|---|
| 2026.06.17 | ₩32,627 | ₩33,069 | ₩32,426 | ₩33,069 | +1.35% | 8.4천 |
|---|
| 2026.06.16 | ₩32,480 | ₩32,480 | ₩32,386 | ₩32,480 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩32,078 | ₩32,185 | ₩32,078 | ₩32,185 | +0.33% | 2.3천 |
|---|
| 2026.06.12 | ₩33,257 | ₩33,257 | ₩33,203 | ₩33,203 | -0.16% | 1천 |
|---|
| 2026.06.11 | ₩33,659 | ₩33,659 | ₩33,230 | ₩33,310 | -1.03% | 7.4천 |
|---|
| 2026.06.10 | ₩33,819 | ₩33,900 | ₩33,819 | ₩33,900 | +0.24% | 200 |
|---|
| 2026.06.09 | ₩33,645 | ₩33,926 | ₩33,618 | ₩33,926 | +0.84% | 1.8천 |
|---|
| 2026.06.08 | ₩33,551 | ₩33,645 | ₩31,931 | ₩31,931 | -4.83% | 2.6만 |
|---|
| 2026.06.05 | ₩33,913 | ₩34,744 | ₩33,913 | ₩34,476 | +1.66% | 45.8만 |
|---|
| 2026.06.04 | ₩33,458 | ₩33,498 | ₩33,404 | ₩33,498 | +0.12% | 2.6천 |
|---|
| 2026.06.03 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩32,520 | ₩32,641 | ₩32,400 | ₩32,493 | -0.08% | 8.9천 |
|---|
| 2026.06.01 | ₩31,797 | ₩31,797 | ₩31,730 | ₩31,730 | -0.21% | 800 |
|---|
| 2026.05.29 | ₩31,422 | ₩31,422 | ₩31,248 | ₩31,408 | -0.04% | 800 |
|---|
| 2026.05.28 | ₩31,408 | ₩31,408 | ₩31,408 | ₩31,408 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩31,288 | ₩31,288 | ₩31,288 | ₩31,288 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩30,980 | ₩31,194 | ₩30,980 | ₩31,087 | +0.35% | 3.6천 |
|---|
| 2026.05.22 | ₩31,221 | ₩31,221 | ₩31,221 | ₩31,221 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩31,033 | ₩31,033 | ₩30,980 | ₩30,980 | -0.17% | 1.1천 |
|---|
| 2026.05.20 | ₩31,127 | ₩31,154 | ₩31,047 | ₩31,047 | -0.26% | 4.6천 |
|---|
| 2026.05.19 | ₩31,208 | ₩31,208 | ₩31,087 | ₩31,087 | -0.39% | 3.5천 |
|---|
| 2026.05.18 | ₩31,208 | ₩31,208 | ₩31,141 | ₩31,141 | -0.21% | 1.3만 |
|---|
| 2026.05.15 | ₩30,886 | ₩30,886 | ₩30,779 | ₩30,779 | -0.35% | 2.7천 |
|---|
| 2026.05.14 | ₩30,578 | ₩30,591 | ₩30,578 | ₩30,578 | 0.00% | 1.2만 |
|---|
| 2026.05.13 | ₩30,725 | ₩30,806 | ₩30,725 | ₩30,779 | +0.17% | 800 |
|---|
| 2026.05.12 | ₩30,591 | ₩30,591 | ₩30,591 | ₩30,591 | 0.00% | 800 |
|---|
| 2026.05.11 | ₩30,538 | ₩30,538 | ₩30,337 | ₩30,337 | -0.66% | 9.2천 |
|---|
| 2026.05.08 | ₩30,792 | ₩30,792 | ₩30,551 | ₩30,699 | -0.30% | 6.1천 |
|---|
| 2026.05.07 | ₩30,806 | ₩30,806 | ₩30,806 | ₩30,806 | 0.00% | 400 |
|---|
| 2026.05.06 | ₩30,511 | ₩30,524 | ₩30,511 | ₩30,524 | +0.04% | 300 |
|---|
| 2026.05.05 | ₩30,618 | ₩30,685 | ₩30,565 | ₩30,565 | -0.17% | 700 |
|---|
| 2026.05.04 | ₩30,940 | ₩30,966 | ₩30,859 | ₩30,873 | -0.22% | 1.2만 |
|---|
| 2026.05.01 | ₩31,167 | ₩31,167 | ₩31,167 | ₩31,167 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩31,583 | ₩31,663 | ₩31,449 | ₩31,449 | -0.42% | 9.3천 |
|---|
| 2026.04.29 | ₩31,650 | ₩31,650 | ₩31,650 | ₩31,650 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩31,596 | ₩31,596 | ₩31,596 | ₩31,596 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,596 | ₩31,596 | ₩31,288 | ₩31,288 | -0.97% | 1.3만 |
|---|
| 2026.04.24 | ₩31,382 | ₩31,382 | ₩31,382 | ₩31,382 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩31,516 | ₩31,529 | ₩31,408 | ₩31,408 | -0.34% | 18.8만 |
|---|
| 2026.04.22 | ₩31,100 | ₩31,127 | ₩31,020 | ₩31,127 | +0.09% | 600 |
|---|
| 2026.04.21 | ₩31,529 | ₩31,663 | ₩31,529 | ₩31,636 | +0.34% | 6.1천 |
|---|
| 2026.04.20 | ₩31,489 | ₩31,489 | ₩31,435 | ₩31,435 | -0.17% | 200 |
|---|
| 2026.04.17 | ₩31,435 | ₩31,435 | ₩31,248 | ₩31,248 | -0.60% | 200 |
|---|
| 2026.04.16 | ₩32,453 | ₩32,601 | ₩32,118 | ₩32,118 | -1.03% | 9.6천 |
|---|
| 2026.04.15 | ₩32,507 | ₩32,507 | ₩32,212 | ₩32,212 | -0.91% | 200 |
|---|
| 2026.04.14 | ₩32,199 | ₩32,453 | ₩31,998 | ₩32,453 | +0.79% | 400 |
|---|
| 2026.04.13 | ₩33,096 | ₩33,096 | ₩32,614 | ₩32,614 | -1.46% | 500 |
|---|
| 2026.04.10 | ₩32,614 | ₩32,614 | ₩32,614 | ₩32,614 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,833 | ₩33,833 | ₩33,190 | ₩33,190 | -1.90% | 600 |
|---|
| 2026.04.08 | ₩33,511 | ₩33,752 | ₩33,511 | ₩33,578 | +0.20% | 600 |
|---|
| 2026.04.07 | ₩34,583 | ₩34,583 | ₩34,583 | ₩34,583 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩34,422 | ₩34,422 | ₩34,141 | ₩34,288 | -0.39% | 4.7천 |
|---|
| 2026.04.02 | ₩35,373 | ₩35,373 | ₩35,373 | ₩35,373 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩34,810 | ₩34,837 | ₩34,636 | ₩34,837 | +0.08% | 900 |
|---|
| 2026.03.31 | ₩34,797 | ₩35,065 | ₩34,797 | ₩34,851 | +0.15% | 6.7천 |
|---|
| 2026.03.30 | ₩35,052 | ₩35,440 | ₩35,052 | ₩35,440 | +1.11% | 9.7천 |
|---|
| 2026.03.27 | ₩35,721 | ₩35,721 | ₩35,721 | ₩35,721 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩34,824 | ₩34,998 | ₩34,797 | ₩34,918 | +0.27% | 33.4만 |
|---|
| 2026.03.25 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,810 | ₩34,810 | ₩34,717 | ₩34,717 | -0.27% | 200 |
|---|
| 2026.03.23 | ₩34,248 | ₩34,543 | ₩34,248 | ₩34,368 | +0.35% | 1.1천 |
|---|
| 2026.03.20 | ₩34,623 | ₩34,623 | ₩34,569 | ₩34,569 | -0.15% | 300 |
|---|
| 2026.03.19 | ₩34,810 | ₩34,810 | ₩34,529 | ₩34,529 | -0.81% | 200 |
|---|