시장 데이터를 불러오는 중
전체 종목
Nicholas Bitcoin and Treasuries AfterDark ETF 과거 주가
Nicholas Bitcoin and Treasuries AfterDark ETF · NGHT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nicholas Bitcoin and Treasuries AfterDark ETF · NGHT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,458 | ₩31,458 | ₩30,720 | ₩30,720 | -2.34% | 4.1만 |
| 2026.10.08 | ₩30,371 | ₩30,371 | ₩30,278 | ₩30,331 | -0.13% | 2.7만 |
| 2026.10.07 | ₩30,800 | ₩30,868 | ₩30,599 | ₩30,774 | -0.09% | 1.3만 |
| 2026.10.06 | ₩31,685 | ₩31,699 | ₩31,672 | ₩31,672 | -0.04% | 1.6천 |
| 2026.10.05 | ₩31,498 | ₩31,632 | ₩31,404 | ₩31,404 | -0.30% | 4.8천 |
| 2026.10.02 | ₩30,827 | ₩30,988 | ₩28,883 | ₩30,090 | -2.39% | 9.7천 |
| 2026.10.01 | ₩30,318 | ₩30,318 | ₩29,875 | ₩29,875 | -1.46% | 2.1천 |
| 2026.09.30 | ₩30,184 | ₩30,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,942 |
| -0.80% |
| 1.8천 |
| 2026.09.29 | ₩29,406 | ₩29,406 | ₩29,406 | ₩29,406 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩29,553 | ₩29,553 | ₩29,098 | ₩29,098 | -1.54% | 700 |
|---|
| 2026.09.25 | ₩29,661 | ₩29,728 | ₩28,856 | ₩29,124 | -1.81% | 5.5천 |
|---|
| 2026.09.24 | ₩29,808 | ₩29,942 | ₩29,594 | ₩29,835 | +0.09% | 1.2만 |
|---|
| 2026.09.23 | ₩30,170 | ₩30,170 | ₩30,090 | ₩30,143 | -0.09% | 2.1만 |
|---|
| 2026.09.22 | ₩29,835 | ₩30,425 | ₩29,835 | ₩29,902 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩29,473 | ₩30,841 | ₩28,159 | ₩29,983 | +1.73% | 4.2만 |
|---|
| 2026.09.18 | ₩29,379 | ₩29,460 | ₩27,260 | ₩28,172 | -4.11% | 9.2천 |
|---|
| 2026.09.17 | ₩28,829 | ₩28,829 | ₩28,762 | ₩28,776 | -0.19% | 4.4천 |
|---|
| 2026.09.16 | ₩28,642 | ₩28,709 | ₩19,778 | ₩19,778 | -30.95% | 1.1만 |
|---|
| 2026.09.15 | ₩32,624 | ₩32,624 | ₩28,829 | ₩28,843 | -11.59% | 2.9만 |
|---|
| 2026.09.14 | ₩29,741 | ₩29,768 | ₩29,688 | ₩29,688 | -0.18% | 9.7천 |
|---|
| 2026.09.11 | ₩29,594 | ₩29,594 | ₩29,500 | ₩29,540 | -0.18% | 1.4천 |
|---|
| 2026.09.10 | ₩29,969 | ₩29,969 | ₩29,379 | ₩29,406 | -1.88% | 1.9천 |
|---|
| 2026.09.09 | ₩29,889 | ₩29,969 | ₩29,795 | ₩29,942 | +0.18% | 9.1천 |
|---|
| 2026.09.08 | ₩29,500 | ₩29,500 | ₩29,258 | ₩29,258 | -0.82% | 2.1천 |
|---|
| 2026.09.04 | ₩29,929 | ₩30,117 | ₩29,929 | ₩30,117 | +0.63% | 400 |
|---|
| 2026.09.03 | ₩30,868 | ₩31,136 | ₩30,868 | ₩31,082 | +0.70% | 1.1천 |
|---|
| 2026.09.02 | ₩31,511 | ₩31,511 | ₩30,586 | ₩30,693 | -2.60% | 900 |
|---|
| 2026.09.01 | ₩30,908 | ₩30,908 | ₩30,814 | ₩30,868 | -0.13% | 1천 |
|---|
| 2026.08.31 | ₩30,479 | ₩31,337 | ₩30,479 | ₩30,854 | +1.23% | 2.7만 |
|---|
| 2026.08.28 | ₩31,082 | ₩31,082 | ₩30,988 | ₩31,028 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩31,578 | ₩31,632 | ₩31,390 | ₩31,417 | -0.51% | 1.9천 |
|---|
| 2026.08.26 | ₩31,163 | ₩31,270 | ₩31,163 | ₩31,163 | 0.00% | 8.3만 |
|---|
| 2026.08.25 | ₩31,484 | ₩31,511 | ₩31,431 | ₩31,484 | 0.00% | 1.6만 |
|---|
| 2026.08.24 | ₩30,036 | ₩31,578 | ₩30,036 | ₩31,458 | +4.73% | 1.3만 |
|---|
| 2026.08.21 | ₩29,983 | ₩30,921 | ₩29,983 | ₩30,640 | +2.19% | 1.1만 |
|---|
| 2026.08.20 | ₩28,078 | ₩29,165 | ₩28,078 | ₩29,165 | +3.87% | 4.1천 |
|---|
| 2026.08.19 | ₩27,757 | ₩27,824 | ₩27,542 | ₩27,542 | -0.77% | 1.3만 |
|---|
| 2026.08.18 | ₩30,573 | ₩30,573 | ₩26,952 | ₩27,649 | -9.56% | 1만 |
|---|
| 2026.08.17 | ₩27,743 | ₩27,797 | ₩27,743 | ₩27,797 | +0.19% | 14.4만 |
|---|
| 2026.08.14 | ₩27,582 | ₩27,582 | ₩27,582 | ₩27,582 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩27,864 | ₩28,052 | ₩27,864 | ₩28,052 | +0.67% | 3.1천 |
|---|
| 2026.08.12 | ₩27,824 | ₩27,864 | ₩27,810 | ₩27,864 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩27,555 | ₩27,690 | ₩27,448 | ₩27,448 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩27,690 | ₩27,690 | ₩27,408 | ₩27,408 | -1.02% | 2.8만 |
|---|
| 2026.08.07 | ₩27,743 | ₩27,770 | ₩27,475 | ₩27,475 | -0.97% | 2만 |
|---|
| 2026.08.06 | ₩27,462 | ₩27,475 | ₩27,381 | ₩27,421 | -0.15% | 4.2천 |
|---|
| 2026.08.05 | ₩27,757 | ₩27,757 | ₩27,730 | ₩27,730 | -0.10% | 400 |
|---|
| 2026.08.04 | ₩27,837 | ₩27,837 | ₩27,783 | ₩27,783 | -0.19% | 6.7천 |
|---|
| 2026.08.03 | ₩31,042 | ₩31,042 | ₩27,582 | ₩27,582 | -11.14% | 1.3만 |
|---|
| 2026.07.31 | ₩27,944 | ₩28,011 | ₩27,944 | ₩28,011 | +0.24% | 200 |
|---|
| 2026.07.30 | ₩27,716 | ₩28,454 | ₩27,716 | ₩28,145 | +1.55% | 2.5만 |
|---|
| 2026.07.29 | ₩27,971 | ₩28,038 | ₩27,690 | ₩27,690 | -1.01% | 1.1만 |
|---|
| 2026.07.28 | ₩27,850 | ₩27,850 | ₩27,783 | ₩27,810 | -0.14% | 7.6천 |
|---|
| 2026.07.27 | ₩28,575 | ₩28,642 | ₩28,508 | ₩28,588 | +0.05% | 7.5천 |
|---|
| 2026.07.24 | ₩28,293 | ₩28,293 | ₩28,293 | ₩28,293 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,454 | ₩28,481 | ₩28,454 | ₩28,481 | +0.09% | 300 |
|---|
| 2026.07.22 | ₩28,856 | ₩28,856 | ₩28,856 | ₩28,856 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩29,325 | ₩29,325 | ₩29,258 | ₩29,258 | -0.23% | 1.3천 |
|---|
| 2026.07.20 | ₩28,749 | ₩28,749 | ₩28,749 | ₩28,749 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩28,709 | ₩28,709 | ₩28,387 | ₩28,387 | -1.12% | 2.1만 |
|---|
| 2026.07.16 | ₩29,393 | ₩29,393 | ₩29,232 | ₩29,232 | -0.55% | 1.7만 |
|---|
| 2026.07.15 | ₩29,674 | ₩29,674 | ₩29,674 | ₩29,674 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,709 | ₩30,452 | ₩28,709 | ₩29,460 | +2.62% | 4.1만 |
|---|
| 2026.07.13 | ₩28,628 | ₩28,655 | ₩27,850 | ₩28,548 | -0.28% | 1.1만 |
|---|
| 2026.07.10 | ₩29,339 | ₩30,479 | ₩29,339 | ₩29,366 | +0.09% | 6.6천 |
|---|
| 2026.07.09 | ₩28,803 | ₩28,829 | ₩28,668 | ₩28,682 | -0.42% | 1.9만 |
|---|
| 2026.07.08 | ₩28,668 | ₩28,937 | ₩28,414 | ₩28,521 | -0.51% | 11.5만 |
|---|
| 2026.07.07 | ₩29,835 | ₩29,835 | ₩29,647 | ₩29,647 | -0.63% | 1.5만 |
|---|
| 2026.07.06 | ₩30,197 | ₩30,237 | ₩30,063 | ₩30,063 | -0.44% | 7.1천 |
|---|
| 2026.07.02 | ₩30,143 | ₩30,278 | ₩30,117 | ₩30,117 | -0.09% | 7.1천 |
|---|
| 2026.07.01 | ₩29,527 | ₩29,594 | ₩29,366 | ₩29,446 | -0.27% | 1.3만 |
|---|
| 2026.06.30 | ₩29,460 | ₩30,063 | ₩29,460 | ₩29,620 | +0.55% | 9.2천 |
|---|
| 2026.06.29 | ₩30,412 | ₩30,505 | ₩30,398 | ₩30,452 | +0.13% | 1.6만 |
|---|
| 2026.06.26 | ₩33,724 | ₩33,724 | ₩30,452 | ₩30,452 | -9.70% | 300 |
|---|
| 2026.06.25 | ₩30,331 | ₩30,653 | ₩30,331 | ₩30,653 | +1.06% | 3.5천 |
|---|
| 2026.06.24 | ₩30,143 | ₩30,143 | ₩29,875 | ₩29,942 | -0.67% | 1.8만 |
|---|
| 2026.06.23 | ₩30,519 | ₩30,519 | ₩30,331 | ₩30,465 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩31,592 | ₩31,592 | ₩31,538 | ₩31,538 | -0.17% | 6.5천 |
|---|
| 2026.06.18 | ₩30,774 | ₩30,774 | ₩30,680 | ₩30,680 | -0.31% | 900 |
|---|
| 2026.06.17 | ₩30,747 | ₩30,747 | ₩30,519 | ₩30,640 | -0.35% | 1.2만 |
|---|
| 2026.06.16 | ₩31,042 | ₩31,042 | ₩31,042 | ₩31,042 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩31,444 | ₩31,444 | ₩31,283 | ₩31,283 | -0.51% | 200 |
|---|
| 2026.06.12 | ₩28,870 | ₩29,835 | ₩28,843 | ₩29,835 | +3.34% | 1.3천 |
|---|
| 2026.06.11 | ₩30,184 | ₩30,184 | ₩30,009 | ₩30,009 | -0.58% | 7.5천 |
|---|
| 2026.06.10 | ₩28,628 | ₩29,728 | ₩28,628 | ₩29,728 | +3.84% | 900 |
|---|
| 2026.06.09 | ₩29,902 | ₩29,902 | ₩29,902 | ₩29,902 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩30,626 | ₩31,779 | ₩30,237 | ₩30,425 | -0.66% | 3.4만 |
|---|
| 2026.06.05 | ₩29,205 | ₩29,258 | ₩28,843 | ₩29,084 | -0.41% | 7.7천 |
|---|
| 2026.06.04 | ₩30,103 | ₩30,103 | ₩29,513 | ₩29,728 | -1.25% | 4.7천 |
|---|
| 2026.06.03 | ₩29,862 | ₩32,101 | ₩29,862 | ₩30,532 | +2.25% | 4.6천 |
|---|
| 2026.06.02 | ₩31,042 | ₩31,230 | ₩30,573 | ₩30,693 | -1.12% | 1.8만 |
|---|
| 2026.06.01 | ₩31,846 | ₩32,208 | ₩31,846 | ₩32,074 | +0.72% | 2.7천 |
|---|
| 2026.05.29 | ₩32,852 | ₩33,040 | ₩32,638 | ₩32,865 | +0.04% | 1.8천 |
|---|
| 2026.05.28 | ₩33,321 | ₩33,321 | ₩32,919 | ₩33,040 | -0.85% | 4.9천 |
|---|
| 2026.05.27 | ₩34,461 | ₩34,461 | ₩34,072 | ₩34,072 | -1.13% | 500 |
|---|
| 2026.05.26 | ₩35,239 | ₩35,239 | ₩34,206 | ₩34,206 | -2.93% | 7.2천 |
|---|
| 2026.05.22 | ₩34,019 | ₩34,193 | ₩33,871 | ₩34,019 | 0.00% | 5.7천 |
|---|
| 2026.05.21 | ₩35,078 | ₩35,078 | ₩34,233 | ₩34,233 | -2.41% | 6천 |
|---|
| 2026.05.20 | ₩34,582 | ₩34,662 | ₩34,260 | ₩34,501 | -0.23% | 5.6천 |
|---|
| 2026.05.19 | ₩34,247 | ₩34,461 | ₩34,059 | ₩34,072 | -0.51% | 2.1만 |
|---|
| 2026.05.18 | ₩34,461 | ₩34,676 | ₩34,434 | ₩34,434 | -0.08% | 2.5만 |
|---|
| 2026.05.15 | ₩35,587 | ₩35,614 | ₩35,051 | ₩35,252 | -0.94% | 3만 |
|---|
| 2026.05.14 | ₩36,204 | ₩36,218 | ₩36,017 | ₩36,017 | -0.52% | 2.4만 |
|---|
| 2026.05.13 | ₩35,923 | ₩35,963 | ₩35,574 | ₩35,829 | -0.26% | 3.1천 |
|---|
| 2026.05.12 | ₩35,091 | ₩36,446 | ₩35,091 | ₩36,137 | +2.98% | 4.6천 |
|---|
| 2026.05.11 | ₩37,103 | ₩37,197 | ₩36,419 | ₩36,419 | -1.84% | 1.9만 |
|---|
| 2026.05.08 | ₩36,526 | ₩36,553 | ₩36,298 | ₩36,553 | +0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩36,137 | ₩36,741 | ₩36,137 | ₩36,633 | +1.37% | 1.3천 |
|---|
| 2026.05.06 | ₩37,290 | ₩37,290 | ₩36,875 | ₩37,062 | -0.61% | 2.8천 |
|---|
| 2026.05.05 | ₩37,183 | ₩37,183 | ₩36,982 | ₩37,009 | -0.47% | 900 |
|---|
| 2026.05.04 | ₩36,875 | ₩37,049 | ₩36,553 | ₩37,049 | +0.47% | 54만 |
|---|
| 2026.05.01 | ₩35,225 | ₩38,752 | ₩35,225 | ₩36,177 | +2.70% | 1.9천 |
|---|
| 2026.04.30 | ₩35,507 | ₩35,655 | ₩35,118 | ₩35,199 | -0.87% | 1.4만 |
|---|
| 2026.04.29 | ₩35,132 | ₩35,199 | ₩35,011 | ₩35,011 | -0.34% | 1.1천 |
|---|
| 2026.04.28 | ₩34,823 | ₩34,904 | ₩34,810 | ₩34,810 | -0.04% | 1.3천 |
|---|
| 2026.04.27 | ₩35,292 | ₩35,413 | ₩35,024 | ₩35,038 | -0.72% | 2만 |
|---|
| 2026.04.24 | ₩33,871 | ₩35,400 | ₩33,871 | ₩35,346 | +4.35% | 40.2만 |
|---|
| 2026.04.23 | ₩34,957 | ₩35,199 | ₩34,904 | ₩34,997 | +0.12% | 11만 |
|---|
| 2026.04.22 | ₩34,877 | ₩35,681 | ₩34,877 | ₩35,507 | +1.81% | 1.5만 |
|---|
| 2026.04.21 | ₩34,206 | ₩34,206 | ₩34,059 | ₩34,059 | -0.43% | 800 |
|---|
| 2026.04.20 | ₩34,273 | ₩34,273 | ₩33,938 | ₩34,153 | -0.35% | 1.5천 |
|---|
| 2026.04.17 | ₩35,011 | ₩35,306 | ₩35,011 | ₩35,266 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩36,446 | ₩36,446 | ₩34,475 | ₩34,649 | -4.93% | 5만 |
|---|
| 2026.04.15 | ₩34,783 | ₩34,823 | ₩34,609 | ₩34,716 | -0.19% | 3.1천 |
|---|
| 2026.04.14 | ₩34,005 | ₩34,702 | ₩34,005 | ₩34,662 | +1.93% | 5.8천 |
|---|
| 2026.04.13 | ₩35,199 | ₩35,199 | ₩34,112 | ₩34,206 | -2.82% | 3.6천 |
|---|
| 2026.04.10 | ₩38,605 | ₩42,131 | ₩35,266 | ₩35,360 | -8.41% | 3.9만 |
|---|
| 2026.04.09 | ₩36,204 | ₩36,204 | ₩35,199 | ₩35,346 | -2.37% | 21.8만 |
|---|
| 2026.04.08 | ₩35,252 | ₩35,386 | ₩35,252 | ₩35,306 | +0.15% | 2.7천 |
|---|