시장 데이터를 불러오는 중
전체 종목
STKd 100% Bitcoin & 100% Gold ETF 과거 주가
STKd 100% Bitcoin & 100% Gold ETF · BTGD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
STKd 100% Bitcoin & 100% Gold ETF · BTGD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,046 | ₩37,462 | ₩34,413 | ₩35,812 | -3.33% | 7.8만 |
| 2026.09.28–2026.10.02 | ₩36,014 | ₩37,783 | ₩35,450 | ₩36,362 | +0.97% | 12만 |
| 2026.09.21–2026.09.25 | ₩38,722 | ₩39,580 | ₩36,954 | ₩37,616 | -2.86% | 9.6만 |
| 2026.09.14–2026.09.18 | ₩34,861 | ₩37,314 | ₩33,520 | ₩37,281 | +6.94% | 10.5만 |
| 2026.09.08–2026.09.11 | ₩36,402 | ₩37,207 | ₩34,995 | ₩35,370 | -2.84% | 10만 |
| 2026.08.31–2026.09.04 | ₩36,684 | ₩38,722 | ₩35,129 | ₩37,362 | +1.85% | 12.5만 |
| 2026.08.24–2026.08.28 | ₩39,433 | ₩39,821 | ₩36,496 | ₩36,696 | -6.94% | 25.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,347 |
| ₩29,993 |
| ₩38,065 |
| +26.91% |
| 19.3만 |
| 2026.08.10–2026.08.14 | ₩30,154 | ₩30,436 | ₩29,385 | ₩29,531 | -2.07% | 9.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,218 | ₩30,677 | ₩27,140 | ₩30,392 | +11.66% | 12.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,626 | ₩29,066 | ₩27,252 | ₩27,580 | -3.65% | 11.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,116 | ₩30,014 | ₩27,888 | ₩28,264 | +0.52% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,781 | ₩29,036 | ₩27,004 | ₩28,103 | +1.16% | 8.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,808 | ₩29,162 | ₩27,097 | ₩28,706 | +3.23% | 8만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,481 | ₩28,116 | ₩25,633 | ₩27,778 | +4.90% | 7.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,940 | ₩30,355 | ₩25,837 | ₩26,682 | -10.88% | 16.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,461 | ₩32,568 | ₩29,001 | ₩29,296 | -9.75% | 45.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,026 | ₩31,314 | ₩28,358 | ₩29,913 | -3.59% | 80.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,242 | ₩36,469 | ₩28,800 | ₩29,336 | -19.05% | 22.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,433 | ₩39,860 | ₩36,376 | ₩37,832 | -4.06% | 10.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,170 | ₩40,291 | ₩38,722 | ₩38,856 | -3.27% | 13.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,804 | ₩44,286 | ₩40,586 | ₩40,948 | -6.52% | 16.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,015 | ₩44,085 | ₩40,814 | ₩43,199 | +5.33% | 17.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,712 | ₩41,799 | ₩38,749 | ₩41,296 | -1.00% | 23.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,564 | ₩43,026 | ₩40,063 | ₩41,900 | +0.81% | 37.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,695 | ₩43,804 | ₩38,569 | ₩43,240 | +11.75% | 10.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,475 | ₩40,291 | ₩36,161 | ₩40,134 | +7.09% | 59.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,799 | ₩38,011 | ₩34,458 | ₩36,027 | +0.64% | 30.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,335 | ₩38,011 | ₩33,707 | ₩34,472 | -5.13% | 76.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,254 | ₩43,817 | ₩36,382 | ₩36,791 | -14.94% | 58.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,988 | ₩43,897 | ₩40,747 | ₩41,712 | +1.77% | 43.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,202 | ₩44,447 | ₩39,044 | ₩41,162 | -0.10% | 83.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,251 | ₩42,617 | ₩37,879 | ₩40,733 | +1.20% | 28.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,366 | ₩40,773 | ₩38,145 | ₩40,773 | +3.58% | 15.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,921 | ₩42,798 | ₩37,944 | ₩40,867 | -0.13% | 62.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,166 | ₩45,989 | ₩35,571 | ₩41,109 | -6.92% | 116.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,886 | ₩58,660 | ₩46,271 | ₩48,959 | -9.14% | 137.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,304 | ₩55,039 | ₩50,970 | ₩53,900 | +3.05% | 66.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,226 | ₩55,049 | ₩50,226 | ₩53,039 | +5.60% | 19.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,944 | ₩51,392 | ₩48,014 | ₩49,373 | -1.14% | 18.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,295 | ₩48,664 | ₩45,775 | ₩47,316 | -2.03% | 99.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,400 | ₩50,977 | ₩48,585 | ₩49,958 | -0.88% | 33.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,046 | ₩49,686 | ₩46,271 | ₩48,349 | -1.42% | 22.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,697 | ₩51,124 | ₩47,637 | ₩49,234 | +1.10% | 17.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,485 | ₩50,233 | ₩45,017 | ₩47,692 | +2.60% | 38.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,528 | ₩49,649 | ₩44,273 | ₩48,617 | +9.18% | 32.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,832 | ₩50,009 | ₩42,530 | ₩43,696 | -10.52% | 160.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,670 | ₩56,076 | ₩48,932 | ₩49,328 | -11.39% | 43.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,656 | ₩56,072 | ₩50,441 | ₩53,337 | -4.17% | 43.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,906 | ₩59,984 | ₩54,939 | ₩56,709 | -5.34% | 60.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,770 | ₩62,749 | ₩55,898 | ₩58,593 | -5.14% | 98.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,698 | ₩61,851 | ₩57,225 | ₩58,257 | -4.02% | 128.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,366 | ₩63,615 | ₩60,175 | ₩60,711 | -4.19% | 27.6만 |
|---|