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 | ₩31,308 | ₩31,308 | ₩30,574 | ₩30,574 | -2.34% | 4.1만 |
| 2026.10.08 | ₩30,227 | ₩30,227 | ₩30,134 | ₩30,187 | -0.13% | 2.7만 |
| 2026.10.07 | ₩30,654 | ₩30,721 | ₩30,454 | ₩30,627 | -0.09% | 1.3만 |
| 2026.10.06 | ₩31,535 | ₩31,548 | ₩31,522 | ₩31,522 | -0.04% | 1.6천 |
| 2026.10.05 | ₩31,348 | ₩31,482 | ₩31,255 | ₩31,255 | -0.30% | 4.8천 |
| 2026.10.02 | ₩30,681 | ₩30,841 | ₩28,746 | ₩29,947 | -2.39% | 9.7천 |
| 2026.10.01 | ₩30,174 | ₩30,174 | ₩29,733 | ₩29,733 | -1.46% | 2.1천 |
| 2026.09.30 | ₩30,040 | ₩30,254 | ₩29,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,800 |
| -0.80% |
| 1.8천 |
| 2026.09.29 | ₩29,266 | ₩29,266 | ₩29,266 | ₩29,266 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩29,413 | ₩29,413 | ₩28,959 | ₩28,959 | -1.54% | 700 |
|---|
| 2026.09.25 | ₩29,520 | ₩29,587 | ₩28,719 | ₩28,986 | -1.81% | 5.5천 |
|---|
| 2026.09.24 | ₩29,667 | ₩29,800 | ₩29,453 | ₩29,693 | +0.09% | 1.2만 |
|---|
| 2026.09.23 | ₩30,027 | ₩30,027 | ₩29,947 | ₩30,000 | -0.09% | 2.1만 |
|---|
| 2026.09.22 | ₩29,693 | ₩30,280 | ₩29,693 | ₩29,760 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩29,333 | ₩30,694 | ₩28,025 | ₩29,840 | +1.73% | 4.2만 |
|---|
| 2026.09.18 | ₩29,240 | ₩29,320 | ₩27,131 | ₩28,038 | -4.11% | 9.2천 |
|---|
| 2026.09.17 | ₩28,692 | ₩28,692 | ₩28,626 | ₩28,639 | -0.19% | 4.4천 |
|---|
| 2026.09.16 | ₩28,506 | ₩28,572 | ₩19,684 | ₩19,684 | -30.95% | 1.1만 |
|---|
| 2026.09.15 | ₩32,469 | ₩32,469 | ₩28,692 | ₩28,706 | -11.59% | 2.9만 |
|---|
| 2026.09.14 | ₩29,600 | ₩29,627 | ₩29,546 | ₩29,546 | -0.18% | 9.7천 |
|---|
| 2026.09.11 | ₩29,453 | ₩29,453 | ₩29,360 | ₩29,400 | -0.18% | 1.4천 |
|---|
| 2026.09.10 | ₩29,827 | ₩29,827 | ₩29,240 | ₩29,266 | -1.88% | 1.9천 |
|---|
| 2026.09.09 | ₩29,747 | ₩29,827 | ₩29,653 | ₩29,800 | +0.18% | 9.1천 |
|---|
| 2026.09.08 | ₩29,360 | ₩29,360 | ₩29,119 | ₩29,119 | -0.82% | 2.1천 |
|---|
| 2026.09.04 | ₩29,787 | ₩29,974 | ₩29,787 | ₩29,974 | +0.63% | 400 |
|---|
| 2026.09.03 | ₩30,721 | ₩30,988 | ₩30,721 | ₩30,934 | +0.70% | 1.1천 |
|---|
| 2026.09.02 | ₩31,361 | ₩31,361 | ₩30,441 | ₩30,547 | -2.60% | 900 |
|---|
| 2026.09.01 | ₩30,761 | ₩30,761 | ₩30,667 | ₩30,721 | -0.13% | 1천 |
|---|
| 2026.08.31 | ₩30,334 | ₩31,188 | ₩30,334 | ₩30,708 | +1.23% | 2.7만 |
|---|
| 2026.08.28 | ₩30,934 | ₩30,934 | ₩30,841 | ₩30,881 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩31,428 | ₩31,482 | ₩31,241 | ₩31,268 | -0.51% | 1.9천 |
|---|
| 2026.08.26 | ₩31,014 | ₩31,121 | ₩31,014 | ₩31,014 | 0.00% | 8.3만 |
|---|
| 2026.08.25 | ₩31,335 | ₩31,361 | ₩31,281 | ₩31,335 | 0.00% | 1.6만 |
|---|
| 2026.08.24 | ₩29,893 | ₩31,428 | ₩29,893 | ₩31,308 | +4.73% | 1.3만 |
|---|
| 2026.08.21 | ₩29,840 | ₩30,774 | ₩29,840 | ₩30,494 | +2.19% | 1.1만 |
|---|
| 2026.08.20 | ₩27,945 | ₩29,026 | ₩27,945 | ₩29,026 | +3.87% | 4.1천 |
|---|
| 2026.08.19 | ₩27,625 | ₩27,691 | ₩27,411 | ₩27,411 | -0.77% | 1.3만 |
|---|
| 2026.08.18 | ₩30,427 | ₩30,427 | ₩26,824 | ₩27,518 | -9.56% | 1만 |
|---|
| 2026.08.17 | ₩27,611 | ₩27,665 | ₩27,611 | ₩27,665 | +0.19% | 14.4만 |
|---|
| 2026.08.14 | ₩27,451 | ₩27,451 | ₩27,451 | ₩27,451 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩27,732 | ₩27,918 | ₩27,732 | ₩27,918 | +0.67% | 3.1천 |
|---|
| 2026.08.12 | ₩27,691 | ₩27,732 | ₩27,678 | ₩27,732 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩27,425 | ₩27,558 | ₩27,318 | ₩27,318 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩27,558 | ₩27,558 | ₩27,278 | ₩27,278 | -1.02% | 2.8만 |
|---|
| 2026.08.07 | ₩27,611 | ₩27,638 | ₩27,345 | ₩27,345 | -0.97% | 2만 |
|---|
| 2026.08.06 | ₩27,331 | ₩27,345 | ₩27,251 | ₩27,291 | -0.15% | 4.2천 |
|---|
| 2026.08.05 | ₩27,625 | ₩27,625 | ₩27,598 | ₩27,598 | -0.10% | 400 |
|---|
| 2026.08.04 | ₩27,705 | ₩27,705 | ₩27,651 | ₩27,651 | -0.19% | 6.7천 |
|---|
| 2026.08.03 | ₩30,894 | ₩30,894 | ₩27,451 | ₩27,451 | -11.14% | 1.3만 |
|---|
| 2026.07.31 | ₩27,812 | ₩27,878 | ₩27,812 | ₩27,878 | +0.24% | 200 |
|---|
| 2026.07.30 | ₩27,585 | ₩28,319 | ₩27,585 | ₩28,012 | +1.55% | 2.5만 |
|---|
| 2026.07.29 | ₩27,838 | ₩27,905 | ₩27,558 | ₩27,558 | -1.01% | 1.1만 |
|---|
| 2026.07.28 | ₩27,718 | ₩27,718 | ₩27,651 | ₩27,678 | -0.14% | 7.6천 |
|---|
| 2026.07.27 | ₩28,439 | ₩28,506 | ₩28,372 | ₩28,452 | +0.05% | 7.5천 |
|---|
| 2026.07.24 | ₩28,159 | ₩28,159 | ₩28,159 | ₩28,159 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,319 | ₩28,345 | ₩28,319 | ₩28,345 | +0.09% | 300 |
|---|
| 2026.07.22 | ₩28,719 | ₩28,719 | ₩28,719 | ₩28,719 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩29,186 | ₩29,186 | ₩29,119 | ₩29,119 | -0.23% | 1.3천 |
|---|
| 2026.07.20 | ₩28,612 | ₩28,612 | ₩28,612 | ₩28,612 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩28,572 | ₩28,572 | ₩28,252 | ₩28,252 | -1.12% | 2.1만 |
|---|
| 2026.07.16 | ₩29,253 | ₩29,253 | ₩29,093 | ₩29,093 | -0.55% | 1.7만 |
|---|
| 2026.07.15 | ₩29,533 | ₩29,533 | ₩29,533 | ₩29,533 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,572 | ₩30,307 | ₩28,572 | ₩29,320 | +2.62% | 4.1만 |
|---|
| 2026.07.13 | ₩28,492 | ₩28,519 | ₩27,718 | ₩28,412 | -0.28% | 1.1만 |
|---|
| 2026.07.10 | ₩29,200 | ₩30,334 | ₩29,200 | ₩29,226 | +0.09% | 6.6천 |
|---|
| 2026.07.09 | ₩28,666 | ₩28,692 | ₩28,532 | ₩28,546 | -0.42% | 1.9만 |
|---|
| 2026.07.08 | ₩28,532 | ₩28,799 | ₩28,279 | ₩28,385 | -0.51% | 11.5만 |
|---|
| 2026.07.07 | ₩29,693 | ₩29,693 | ₩29,506 | ₩29,506 | -0.63% | 1.5만 |
|---|
| 2026.07.06 | ₩30,054 | ₩30,094 | ₩29,920 | ₩29,920 | -0.44% | 7.1천 |
|---|
| 2026.07.02 | ₩30,000 | ₩30,134 | ₩29,974 | ₩29,974 | -0.09% | 7.1천 |
|---|
| 2026.07.01 | ₩29,386 | ₩29,453 | ₩29,226 | ₩29,306 | -0.27% | 1.3만 |
|---|
| 2026.06.30 | ₩29,320 | ₩29,920 | ₩29,320 | ₩29,480 | +0.55% | 9.2천 |
|---|
| 2026.06.29 | ₩30,267 | ₩30,361 | ₩30,254 | ₩30,307 | +0.13% | 1.6만 |
|---|
| 2026.06.26 | ₩33,563 | ₩33,563 | ₩30,307 | ₩30,307 | -9.70% | 300 |
|---|
| 2026.06.25 | ₩30,187 | ₩30,507 | ₩30,187 | ₩30,507 | +1.06% | 3.5천 |
|---|
| 2026.06.24 | ₩30,000 | ₩30,000 | ₩29,733 | ₩29,800 | -0.67% | 1.8만 |
|---|
| 2026.06.23 | ₩30,374 | ₩30,374 | ₩30,187 | ₩30,321 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩31,442 | ₩31,442 | ₩31,388 | ₩31,388 | -0.17% | 6.5천 |
|---|
| 2026.06.18 | ₩30,627 | ₩30,627 | ₩30,534 | ₩30,534 | -0.31% | 900 |
|---|
| 2026.06.17 | ₩30,601 | ₩30,601 | ₩30,374 | ₩30,494 | -0.35% | 1.2만 |
|---|
| 2026.06.16 | ₩30,894 | ₩30,894 | ₩30,894 | ₩30,894 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩31,295 | ₩31,295 | ₩31,135 | ₩31,135 | -0.51% | 200 |
|---|
| 2026.06.12 | ₩28,732 | ₩29,693 | ₩28,706 | ₩29,693 | +3.34% | 1.3천 |
|---|
| 2026.06.11 | ₩30,040 | ₩30,040 | ₩29,867 | ₩29,867 | -0.58% | 7.5천 |
|---|
| 2026.06.10 | ₩28,492 | ₩29,587 | ₩28,492 | ₩29,587 | +3.84% | 900 |
|---|
| 2026.06.09 | ₩29,760 | ₩29,760 | ₩29,760 | ₩29,760 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩30,481 | ₩31,628 | ₩30,094 | ₩30,280 | -0.66% | 3.4만 |
|---|
| 2026.06.05 | ₩29,066 | ₩29,119 | ₩28,706 | ₩28,946 | -0.41% | 7.7천 |
|---|
| 2026.06.04 | ₩29,960 | ₩29,960 | ₩29,373 | ₩29,587 | -1.25% | 4.7천 |
|---|
| 2026.06.03 | ₩29,720 | ₩31,949 | ₩29,720 | ₩30,387 | +2.25% | 4.6천 |
|---|
| 2026.06.02 | ₩30,894 | ₩31,081 | ₩30,427 | ₩30,547 | -1.12% | 1.8만 |
|---|
| 2026.06.01 | ₩31,695 | ₩32,055 | ₩31,695 | ₩31,922 | +0.72% | 2.7천 |
|---|
| 2026.05.29 | ₩32,696 | ₩32,883 | ₩32,482 | ₩32,709 | +0.04% | 1.8천 |
|---|
| 2026.05.28 | ₩33,163 | ₩33,163 | ₩32,763 | ₩32,883 | -0.85% | 4.9천 |
|---|
| 2026.05.27 | ₩34,297 | ₩34,297 | ₩33,910 | ₩33,910 | -1.13% | 500 |
|---|
| 2026.05.26 | ₩35,071 | ₩35,071 | ₩34,044 | ₩34,044 | -2.93% | 7.2천 |
|---|
| 2026.05.22 | ₩33,857 | ₩34,031 | ₩33,710 | ₩33,857 | 0.00% | 5.7천 |
|---|
| 2026.05.21 | ₩34,911 | ₩34,911 | ₩34,071 | ₩34,071 | -2.41% | 6천 |
|---|
| 2026.05.20 | ₩34,418 | ₩34,498 | ₩34,097 | ₩34,337 | -0.23% | 5.6천 |
|---|
| 2026.05.19 | ₩34,084 | ₩34,297 | ₩33,897 | ₩33,910 | -0.51% | 2.1만 |
|---|
| 2026.05.18 | ₩34,297 | ₩34,511 | ₩34,271 | ₩34,271 | -0.08% | 2.5만 |
|---|
| 2026.05.15 | ₩35,418 | ₩35,445 | ₩34,885 | ₩35,085 | -0.94% | 3만 |
|---|
| 2026.05.14 | ₩36,032 | ₩36,046 | ₩35,845 | ₩35,845 | -0.52% | 2.4만 |
|---|
| 2026.05.13 | ₩35,752 | ₩35,792 | ₩35,405 | ₩35,659 | -0.26% | 3.1천 |
|---|
| 2026.05.12 | ₩34,925 | ₩36,273 | ₩34,925 | ₩35,966 | +2.98% | 4.6천 |
|---|
| 2026.05.11 | ₩36,926 | ₩37,020 | ₩36,246 | ₩36,246 | -1.84% | 1.9만 |
|---|
| 2026.05.08 | ₩36,353 | ₩36,379 | ₩36,126 | ₩36,379 | +0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩35,966 | ₩36,566 | ₩35,966 | ₩36,459 | +1.37% | 1.3천 |
|---|
| 2026.05.06 | ₩37,113 | ₩37,113 | ₩36,700 | ₩36,886 | -0.61% | 2.8천 |
|---|
| 2026.05.05 | ₩37,007 | ₩37,007 | ₩36,806 | ₩36,833 | -0.47% | 900 |
|---|
| 2026.05.04 | ₩36,700 | ₩36,873 | ₩36,379 | ₩36,873 | +0.47% | 54만 |
|---|
| 2026.05.01 | ₩35,058 | ₩38,568 | ₩35,058 | ₩36,006 | +2.70% | 1.9천 |
|---|
| 2026.04.30 | ₩35,338 | ₩35,485 | ₩34,951 | ₩35,031 | -0.87% | 1.4만 |
|---|
| 2026.04.29 | ₩34,965 | ₩35,031 | ₩34,845 | ₩34,845 | -0.34% | 1.1천 |
|---|
| 2026.04.28 | ₩34,658 | ₩34,738 | ₩34,644 | ₩34,644 | -0.04% | 1.3천 |
|---|
| 2026.04.27 | ₩35,125 | ₩35,245 | ₩34,858 | ₩34,871 | -0.72% | 2만 |
|---|
| 2026.04.24 | ₩33,710 | ₩35,232 | ₩33,710 | ₩35,178 | +4.35% | 40.2만 |
|---|
| 2026.04.23 | ₩34,791 | ₩35,031 | ₩34,738 | ₩34,831 | +0.12% | 11만 |
|---|
| 2026.04.22 | ₩34,711 | ₩35,512 | ₩34,711 | ₩35,338 | +1.81% | 1.5만 |
|---|
| 2026.04.21 | ₩34,044 | ₩34,044 | ₩33,897 | ₩33,897 | -0.43% | 800 |
|---|
| 2026.04.20 | ₩34,111 | ₩34,111 | ₩33,777 | ₩33,990 | -0.35% | 1.5천 |
|---|
| 2026.04.17 | ₩34,845 | ₩35,138 | ₩34,845 | ₩35,098 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩36,273 | ₩36,273 | ₩34,311 | ₩34,484 | -4.93% | 5만 |
|---|
| 2026.04.15 | ₩34,618 | ₩34,658 | ₩34,444 | ₩34,551 | -0.19% | 3.1천 |
|---|
| 2026.04.14 | ₩33,844 | ₩34,538 | ₩33,844 | ₩34,498 | +1.93% | 5.8천 |
|---|
| 2026.04.13 | ₩35,031 | ₩35,031 | ₩33,950 | ₩34,044 | -2.82% | 3.6천 |
|---|
| 2026.04.10 | ₩38,421 | ₩41,931 | ₩35,098 | ₩35,192 | -8.41% | 3.9만 |
|---|
| 2026.04.09 | ₩36,032 | ₩36,032 | ₩35,031 | ₩35,178 | -2.37% | 21.8만 |
|---|
| 2026.04.08 | ₩35,085 | ₩35,218 | ₩35,085 | ₩35,138 | +0.15% | 2.7천 |
|---|