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 | ₩37,067 | ₩37,483 | ₩34,432 | ₩35,833 | -3.33% | 7.8만 |
| 2026.09.28–2026.10.02 | ₩36,034 | ₩37,805 | ₩35,471 | ₩36,383 | +0.97% | 12만 |
| 2026.09.21–2026.09.25 | ₩38,744 | ₩39,603 | ₩36,975 | ₩37,637 | -2.86% | 9.6만 |
| 2026.09.14–2026.09.18 | ₩34,881 | ₩37,336 | ₩33,539 | ₩37,302 | +6.94% | 10.5만 |
| 2026.09.08–2026.09.11 | ₩36,423 | ₩37,228 | ₩35,015 | ₩35,390 | -2.84% | 10만 |
| 2026.08.31–2026.09.04 | ₩36,705 | ₩38,744 | ₩35,149 | ₩37,384 | +1.85% | 12.5만 |
| 2026.08.24–2026.08.28 | ₩39,455 | ₩39,844 | ₩36,517 | ₩36,717 | -6.94% | 25.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,369 |
| ₩30,011 |
| ₩38,087 |
| +26.91% |
| 19.3만 |
| 2026.08.10–2026.08.14 | ₩30,172 | ₩30,453 | ₩29,402 | ₩29,548 | -2.07% | 9.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,234 | ₩30,695 | ₩27,156 | ₩30,409 | +11.66% | 12.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,642 | ₩29,082 | ₩27,267 | ₩27,596 | -3.65% | 11.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,133 | ₩30,031 | ₩27,904 | ₩28,280 | +0.52% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,797 | ₩29,053 | ₩27,019 | ₩28,119 | +1.16% | 8.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,824 | ₩29,179 | ₩27,113 | ₩28,723 | +3.23% | 8만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,496 | ₩28,133 | ₩25,648 | ₩27,794 | +4.90% | 7.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,957 | ₩30,373 | ₩25,852 | ₩26,697 | -10.88% | 16.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,479 | ₩32,586 | ₩29,018 | ₩29,313 | -9.75% | 45.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,044 | ₩31,332 | ₩28,374 | ₩29,930 | -3.59% | 80.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,262 | ₩36,490 | ₩28,817 | ₩29,353 | -19.05% | 22.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,455 | ₩39,883 | ₩36,397 | ₩37,853 | -4.06% | 10.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,193 | ₩40,314 | ₩38,744 | ₩38,878 | -3.27% | 13.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,829 | ₩44,312 | ₩40,609 | ₩40,971 | -6.52% | 16.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,038 | ₩44,110 | ₩40,837 | ₩43,224 | +5.33% | 17.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,736 | ₩41,823 | ₩38,771 | ₩41,320 | -1.00% | 23.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,588 | ₩43,051 | ₩40,086 | ₩41,924 | +0.81% | 37.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,717 | ₩43,829 | ₩38,591 | ₩43,265 | +11.75% | 10.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,497 | ₩40,314 | ₩36,182 | ₩40,157 | +7.09% | 59.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,820 | ₩38,033 | ₩34,478 | ₩36,048 | +0.64% | 30.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,356 | ₩38,033 | ₩33,727 | ₩34,492 | -5.13% | 76.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,279 | ₩43,842 | ₩36,403 | ₩36,812 | -14.94% | 58.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,011 | ₩43,923 | ₩40,770 | ₩41,736 | +1.77% | 43.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,226 | ₩44,473 | ₩39,066 | ₩41,186 | -0.10% | 83.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,274 | ₩42,641 | ₩37,900 | ₩40,757 | +1.20% | 28.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,388 | ₩40,797 | ₩38,167 | ₩40,797 | +3.58% | 15.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,944 | ₩42,823 | ₩37,966 | ₩40,891 | -0.13% | 62.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,191 | ₩46,016 | ₩35,592 | ₩41,132 | -6.92% | 116.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,917 | ₩58,693 | ₩46,297 | ₩48,987 | -9.14% | 137.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,334 | ₩55,071 | ₩50,999 | ₩53,931 | +3.05% | 66.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,255 | ₩55,080 | ₩50,255 | ₩53,069 | +5.60% | 19.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,973 | ₩51,422 | ₩48,041 | ₩49,402 | -1.14% | 18.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,323 | ₩48,692 | ₩45,801 | ₩47,344 | -2.03% | 99.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,429 | ₩51,006 | ₩48,613 | ₩49,987 | -0.88% | 33.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,074 | ₩49,714 | ₩46,297 | ₩48,377 | -1.42% | 22.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,725 | ₩51,154 | ₩47,664 | ₩49,262 | +1.10% | 17.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,512 | ₩50,262 | ₩45,043 | ₩47,719 | +2.60% | 38.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,553 | ₩49,678 | ₩44,298 | ₩48,645 | +9.18% | 32.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,860 | ₩50,038 | ₩42,554 | ₩43,721 | -10.52% | 160.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,702 | ₩56,108 | ₩48,960 | ₩49,356 | -11.39% | 43.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,688 | ₩56,104 | ₩50,469 | ₩53,367 | -4.17% | 43.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,941 | ₩60,019 | ₩54,970 | ₩56,741 | -5.34% | 60.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,806 | ₩62,785 | ₩55,930 | ₩58,626 | -5.14% | 98.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,732 | ₩61,886 | ₩57,258 | ₩58,291 | -4.02% | 128.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,402 | ₩63,652 | ₩60,209 | ₩60,746 | -4.19% | 27.6만 |
|---|