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 | ₩37,049 | ₩37,465 | ₩34,416 | ₩35,815 | -3.33% | 7.8만 |
| 2026.09.28–2026.10.02 | ₩36,017 | ₩37,787 | ₩35,453 | ₩36,365 | +0.97% | 12만 |
| 2026.09.21–2026.09.25 | ₩38,725 | ₩39,583 | ₩36,957 | ₩37,619 | -2.86% | 9.6만 |
| 2026.09.14–2026.09.18 | ₩34,863 | ₩37,317 | ₩33,523 | ₩37,284 | +6.94% | 10.5만 |
| 2026.09.08–2026.09.11 | ₩36,405 | ₩37,210 | ₩34,997 | ₩35,373 | -2.84% | 10만 |
| 2026.08.31–2026.09.04 | ₩36,687 | ₩38,725 | ₩35,132 | ₩37,366 | +1.85% | 12.5만 |
| 2026.08.24–2026.08.28 | ₩39,436 | ₩39,825 | ₩36,499 | ₩36,699 | -6.94% | 25.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,350 |
| ₩29,996 |
| ₩38,068 |
| +26.91% |
| 19.3만 |
| 2026.08.10–2026.08.14 | ₩30,157 | ₩30,438 | ₩29,387 | ₩29,533 | -2.07% | 9.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,220 | ₩30,680 | ₩27,142 | ₩30,394 | +11.66% | 12.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,628 | ₩29,068 | ₩27,254 | ₩27,582 | -3.65% | 11.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,119 | ₩30,016 | ₩27,891 | ₩28,266 | +0.52% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,783 | ₩29,039 | ₩27,006 | ₩28,105 | +1.16% | 8.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,810 | ₩29,165 | ₩27,100 | ₩28,709 | +3.23% | 8만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,483 | ₩28,119 | ₩25,635 | ₩27,781 | +4.90% | 7.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,942 | ₩30,358 | ₩25,839 | ₩26,684 | -10.88% | 16.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,463 | ₩32,570 | ₩29,004 | ₩29,299 | -9.75% | 45.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,028 | ₩31,317 | ₩28,360 | ₩29,915 | -3.59% | 80.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,245 | ₩36,472 | ₩28,803 | ₩29,339 | -19.05% | 22.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,436 | ₩39,864 | ₩36,379 | ₩37,835 | -4.06% | 10.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,173 | ₩40,294 | ₩38,725 | ₩38,859 | -3.27% | 13.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,807 | ₩44,290 | ₩40,589 | ₩40,951 | -6.52% | 16.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,018 | ₩44,089 | ₩40,817 | ₩43,202 | +5.33% | 17.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,715 | ₩41,803 | ₩38,752 | ₩41,300 | -1.00% | 23.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,568 | ₩43,029 | ₩40,066 | ₩41,903 | +0.81% | 37.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,698 | ₩43,807 | ₩38,572 | ₩43,244 | +11.75% | 10.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,478 | ₩40,294 | ₩36,164 | ₩40,137 | +7.09% | 59.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,802 | ₩38,015 | ₩34,461 | ₩36,030 | +0.64% | 30.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,338 | ₩38,015 | ₩33,710 | ₩34,475 | -5.13% | 76.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,257 | ₩43,821 | ₩36,385 | ₩36,794 | -14.94% | 58.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,991 | ₩43,901 | ₩40,750 | ₩41,715 | +1.77% | 43.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,206 | ₩44,451 | ₩39,047 | ₩41,166 | -0.10% | 83.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,254 | ₩42,621 | ₩37,882 | ₩40,737 | +1.20% | 28.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,369 | ₩40,777 | ₩38,149 | ₩40,777 | +3.58% | 15.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,924 | ₩42,802 | ₩37,947 | ₩40,871 | -0.13% | 62.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,169 | ₩45,993 | ₩35,574 | ₩41,112 | -6.92% | 116.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,891 | ₩58,664 | ₩46,274 | ₩48,963 | -9.14% | 137.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,309 | ₩55,044 | ₩50,974 | ₩53,904 | +3.05% | 66.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,230 | ₩55,053 | ₩50,230 | ₩53,043 | +5.60% | 19.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,949 | ₩51,397 | ₩48,018 | ₩49,377 | -1.14% | 18.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,299 | ₩48,668 | ₩45,778 | ₩47,320 | -2.03% | 99.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,404 | ₩50,981 | ₩48,589 | ₩49,962 | -0.88% | 33.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,050 | ₩49,690 | ₩46,274 | ₩48,353 | -1.42% | 22.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,701 | ₩51,129 | ₩47,641 | ₩49,238 | +1.10% | 17.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,489 | ₩50,237 | ₩45,021 | ₩47,696 | +2.60% | 38.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,531 | ₩49,654 | ₩44,277 | ₩48,621 | +9.18% | 32.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,836 | ₩50,013 | ₩42,533 | ₩43,700 | -10.52% | 160.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,674 | ₩56,080 | ₩48,936 | ₩49,332 | -11.39% | 43.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,661 | ₩56,076 | ₩50,445 | ₩53,341 | -4.17% | 43.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,911 | ₩59,989 | ₩54,943 | ₩56,713 | -5.34% | 60.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,775 | ₩62,754 | ₩55,902 | ₩58,597 | -5.14% | 98.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,703 | ₩61,856 | ₩57,230 | ₩58,262 | -4.02% | 128.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,371 | ₩63,620 | ₩60,180 | ₩60,716 | -4.19% | 27.6만 |
|---|