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 | ₩31,314 | ₩31,314 | ₩30,580 | ₩30,580 | -2.34% | 4.1만 |
| 2026.10.08 | ₩30,233 | ₩30,233 | ₩30,139 | ₩30,193 | -0.13% | 2.7만 |
| 2026.10.07 | ₩30,660 | ₩30,727 | ₩30,460 | ₩30,633 | -0.09% | 1.3만 |
| 2026.10.06 | ₩31,541 | ₩31,554 | ₩31,528 | ₩31,528 | -0.04% | 1.6천 |
| 2026.10.05 | ₩31,354 | ₩31,487 | ₩31,261 | ₩31,261 | -0.30% | 4.8천 |
| 2026.10.02 | ₩30,687 | ₩30,847 | ₩28,751 | ₩29,952 | -2.39% | 9.7천 |
| 2026.10.01 | ₩30,179 | ₩30,179 | ₩29,739 | ₩29,739 | -1.46% | 2.1천 |
| 2026.09.30 | ₩30,046 | ₩30,259 | ₩29,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,806 |
| -0.80% |
| 1.8천 |
| 2026.09.29 | ₩29,272 | ₩29,272 | ₩29,272 | ₩29,272 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩29,419 | ₩29,419 | ₩28,965 | ₩28,965 | -1.54% | 700 |
|---|
| 2026.09.25 | ₩29,525 | ₩29,592 | ₩28,724 | ₩28,991 | -1.81% | 5.5천 |
|---|
| 2026.09.24 | ₩29,672 | ₩29,806 | ₩29,459 | ₩29,699 | +0.09% | 1.2만 |
|---|
| 2026.09.23 | ₩30,033 | ₩30,033 | ₩29,952 | ₩30,006 | -0.09% | 2.1만 |
|---|
| 2026.09.22 | ₩29,699 | ₩30,286 | ₩29,699 | ₩29,766 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩29,338 | ₩30,700 | ₩28,030 | ₩29,846 | +1.73% | 4.2만 |
|---|
| 2026.09.18 | ₩29,245 | ₩29,325 | ₩27,136 | ₩28,044 | -4.11% | 9.2천 |
|---|
| 2026.09.17 | ₩28,698 | ₩28,698 | ₩28,631 | ₩28,644 | -0.19% | 4.4천 |
|---|
| 2026.09.16 | ₩28,511 | ₩28,578 | ₩19,688 | ₩19,688 | -30.95% | 1.1만 |
|---|
| 2026.09.15 | ₩32,475 | ₩32,475 | ₩28,698 | ₩28,711 | -11.59% | 2.9만 |
|---|
| 2026.09.14 | ₩29,605 | ₩29,632 | ₩29,552 | ₩29,552 | -0.18% | 9.7천 |
|---|
| 2026.09.11 | ₩29,459 | ₩29,459 | ₩29,365 | ₩29,405 | -0.18% | 1.4천 |
|---|
| 2026.09.10 | ₩29,832 | ₩29,832 | ₩29,245 | ₩29,272 | -1.88% | 1.9천 |
|---|
| 2026.09.09 | ₩29,752 | ₩29,832 | ₩29,659 | ₩29,806 | +0.18% | 9.1천 |
|---|
| 2026.09.08 | ₩29,365 | ₩29,365 | ₩29,125 | ₩29,125 | -0.82% | 2.1천 |
|---|
| 2026.09.04 | ₩29,792 | ₩29,979 | ₩29,792 | ₩29,979 | +0.63% | 400 |
|---|
| 2026.09.03 | ₩30,727 | ₩30,994 | ₩30,727 | ₩30,940 | +0.70% | 1.1천 |
|---|
| 2026.09.02 | ₩31,367 | ₩31,367 | ₩30,446 | ₩30,553 | -2.60% | 900 |
|---|
| 2026.09.01 | ₩30,767 | ₩30,767 | ₩30,673 | ₩30,727 | -0.13% | 1천 |
|---|
| 2026.08.31 | ₩30,340 | ₩31,194 | ₩30,340 | ₩30,713 | +1.23% | 2.7만 |
|---|
| 2026.08.28 | ₩30,940 | ₩30,940 | ₩30,847 | ₩30,887 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩31,434 | ₩31,487 | ₩31,247 | ₩31,274 | -0.51% | 1.9천 |
|---|
| 2026.08.26 | ₩31,020 | ₩31,127 | ₩31,020 | ₩31,020 | 0.00% | 8.3만 |
|---|
| 2026.08.25 | ₩31,341 | ₩31,367 | ₩31,287 | ₩31,341 | 0.00% | 1.6만 |
|---|
| 2026.08.24 | ₩29,899 | ₩31,434 | ₩29,899 | ₩31,314 | +4.73% | 1.3만 |
|---|
| 2026.08.21 | ₩29,846 | ₩30,780 | ₩29,846 | ₩30,500 | +2.19% | 1.1만 |
|---|
| 2026.08.20 | ₩27,950 | ₩29,031 | ₩27,950 | ₩29,031 | +3.87% | 4.1천 |
|---|
| 2026.08.19 | ₩27,630 | ₩27,697 | ₩27,416 | ₩27,416 | -0.77% | 1.3만 |
|---|
| 2026.08.18 | ₩30,433 | ₩30,433 | ₩26,829 | ₩27,523 | -9.56% | 1만 |
|---|
| 2026.08.17 | ₩27,617 | ₩27,670 | ₩27,617 | ₩27,670 | +0.19% | 14.4만 |
|---|
| 2026.08.14 | ₩27,456 | ₩27,456 | ₩27,456 | ₩27,456 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩27,737 | ₩27,924 | ₩27,737 | ₩27,924 | +0.67% | 3.1천 |
|---|
| 2026.08.12 | ₩27,697 | ₩27,737 | ₩27,683 | ₩27,737 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩27,430 | ₩27,563 | ₩27,323 | ₩27,323 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩27,563 | ₩27,563 | ₩27,283 | ₩27,283 | -1.02% | 2.8만 |
|---|
| 2026.08.07 | ₩27,617 | ₩27,643 | ₩27,350 | ₩27,350 | -0.97% | 2만 |
|---|
| 2026.08.06 | ₩27,336 | ₩27,350 | ₩27,256 | ₩27,296 | -0.15% | 4.2천 |
|---|
| 2026.08.05 | ₩27,630 | ₩27,630 | ₩27,603 | ₩27,603 | -0.10% | 400 |
|---|
| 2026.08.04 | ₩27,710 | ₩27,710 | ₩27,657 | ₩27,657 | -0.19% | 6.7천 |
|---|
| 2026.08.03 | ₩30,900 | ₩30,900 | ₩27,456 | ₩27,456 | -11.14% | 1.3만 |
|---|
| 2026.07.31 | ₩27,817 | ₩27,884 | ₩27,817 | ₩27,884 | +0.24% | 200 |
|---|
| 2026.07.30 | ₩27,590 | ₩28,324 | ₩27,590 | ₩28,017 | +1.55% | 2.5만 |
|---|
| 2026.07.29 | ₩27,844 | ₩27,910 | ₩27,563 | ₩27,563 | -1.01% | 1.1만 |
|---|
| 2026.07.28 | ₩27,723 | ₩27,723 | ₩27,657 | ₩27,683 | -0.14% | 7.6천 |
|---|
| 2026.07.27 | ₩28,444 | ₩28,511 | ₩28,377 | ₩28,458 | +0.05% | 7.5천 |
|---|
| 2026.07.24 | ₩28,164 | ₩28,164 | ₩28,164 | ₩28,164 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,324 | ₩28,351 | ₩28,324 | ₩28,351 | +0.09% | 300 |
|---|
| 2026.07.22 | ₩28,724 | ₩28,724 | ₩28,724 | ₩28,724 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩29,192 | ₩29,192 | ₩29,125 | ₩29,125 | -0.23% | 1.3천 |
|---|
| 2026.07.20 | ₩28,618 | ₩28,618 | ₩28,618 | ₩28,618 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩28,578 | ₩28,578 | ₩28,257 | ₩28,257 | -1.12% | 2.1만 |
|---|
| 2026.07.16 | ₩29,258 | ₩29,258 | ₩29,098 | ₩29,098 | -0.55% | 1.7만 |
|---|
| 2026.07.15 | ₩29,539 | ₩29,539 | ₩29,539 | ₩29,539 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,578 | ₩30,313 | ₩28,578 | ₩29,325 | +2.62% | 4.1만 |
|---|
| 2026.07.13 | ₩28,498 | ₩28,524 | ₩27,723 | ₩28,417 | -0.28% | 1.1만 |
|---|
| 2026.07.10 | ₩29,205 | ₩30,340 | ₩29,205 | ₩29,232 | +0.09% | 6.6천 |
|---|
| 2026.07.09 | ₩28,671 | ₩28,698 | ₩28,538 | ₩28,551 | -0.42% | 1.9만 |
|---|
| 2026.07.08 | ₩28,538 | ₩28,805 | ₩28,284 | ₩28,391 | -0.51% | 11.5만 |
|---|
| 2026.07.07 | ₩29,699 | ₩29,699 | ₩29,512 | ₩29,512 | -0.63% | 1.5만 |
|---|
| 2026.07.06 | ₩30,059 | ₩30,099 | ₩29,926 | ₩29,926 | -0.44% | 7.1천 |
|---|
| 2026.07.02 | ₩30,006 | ₩30,139 | ₩29,979 | ₩29,979 | -0.09% | 7.1천 |
|---|
| 2026.07.01 | ₩29,392 | ₩29,459 | ₩29,232 | ₩29,312 | -0.27% | 1.3만 |
|---|
| 2026.06.30 | ₩29,325 | ₩29,926 | ₩29,325 | ₩29,485 | +0.55% | 9.2천 |
|---|
| 2026.06.29 | ₩30,273 | ₩30,366 | ₩30,259 | ₩30,313 | +0.13% | 1.6만 |
|---|
| 2026.06.26 | ₩33,570 | ₩33,570 | ₩30,313 | ₩30,313 | -9.70% | 300 |
|---|
| 2026.06.25 | ₩30,193 | ₩30,513 | ₩30,193 | ₩30,513 | +1.06% | 3.5천 |
|---|
| 2026.06.24 | ₩30,006 | ₩30,006 | ₩29,739 | ₩29,806 | -0.67% | 1.8만 |
|---|
| 2026.06.23 | ₩30,380 | ₩30,380 | ₩30,193 | ₩30,326 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩31,447 | ₩31,447 | ₩31,394 | ₩31,394 | -0.17% | 6.5천 |
|---|
| 2026.06.18 | ₩30,633 | ₩30,633 | ₩30,540 | ₩30,540 | -0.31% | 900 |
|---|
| 2026.06.17 | ₩30,607 | ₩30,607 | ₩30,380 | ₩30,500 | -0.35% | 1.2만 |
|---|
| 2026.06.16 | ₩30,900 | ₩30,900 | ₩30,900 | ₩30,900 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩31,301 | ₩31,301 | ₩31,140 | ₩31,140 | -0.51% | 200 |
|---|
| 2026.06.12 | ₩28,738 | ₩29,699 | ₩28,711 | ₩29,699 | +3.34% | 1.3천 |
|---|
| 2026.06.11 | ₩30,046 | ₩30,046 | ₩29,872 | ₩29,872 | -0.58% | 7.5천 |
|---|
| 2026.06.10 | ₩28,498 | ₩29,592 | ₩28,498 | ₩29,592 | +3.84% | 900 |
|---|
| 2026.06.09 | ₩29,766 | ₩29,766 | ₩29,766 | ₩29,766 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩30,486 | ₩31,634 | ₩30,099 | ₩30,286 | -0.66% | 3.4만 |
|---|
| 2026.06.05 | ₩29,072 | ₩29,125 | ₩28,711 | ₩28,951 | -0.41% | 7.7천 |
|---|
| 2026.06.04 | ₩29,966 | ₩29,966 | ₩29,379 | ₩29,592 | -1.25% | 4.7천 |
|---|
| 2026.06.03 | ₩29,726 | ₩31,955 | ₩29,726 | ₩30,393 | +2.25% | 4.6천 |
|---|
| 2026.06.02 | ₩30,900 | ₩31,087 | ₩30,433 | ₩30,553 | -1.12% | 1.8만 |
|---|
| 2026.06.01 | ₩31,701 | ₩32,061 | ₩31,701 | ₩31,928 | +0.72% | 2.7천 |
|---|
| 2026.05.29 | ₩32,702 | ₩32,889 | ₩32,489 | ₩32,715 | +0.04% | 1.8천 |
|---|
| 2026.05.28 | ₩33,169 | ₩33,169 | ₩32,769 | ₩32,889 | -0.85% | 4.9천 |
|---|
| 2026.05.27 | ₩34,304 | ₩34,304 | ₩33,917 | ₩33,917 | -1.13% | 500 |
|---|
| 2026.05.26 | ₩35,078 | ₩35,078 | ₩34,050 | ₩34,050 | -2.93% | 7.2천 |
|---|
| 2026.05.22 | ₩33,863 | ₩34,037 | ₩33,717 | ₩33,863 | 0.00% | 5.7천 |
|---|
| 2026.05.21 | ₩34,918 | ₩34,918 | ₩34,077 | ₩34,077 | -2.41% | 6천 |
|---|
| 2026.05.20 | ₩34,424 | ₩34,504 | ₩34,104 | ₩34,344 | -0.23% | 5.6천 |
|---|
| 2026.05.19 | ₩34,090 | ₩34,304 | ₩33,903 | ₩33,917 | -0.51% | 2.1만 |
|---|
| 2026.05.18 | ₩34,304 | ₩34,517 | ₩34,277 | ₩34,277 | -0.08% | 2.5만 |
|---|
| 2026.05.15 | ₩35,425 | ₩35,452 | ₩34,891 | ₩35,091 | -0.94% | 3만 |
|---|
| 2026.05.14 | ₩36,039 | ₩36,052 | ₩35,852 | ₩35,852 | -0.52% | 2.4만 |
|---|
| 2026.05.13 | ₩35,759 | ₩35,799 | ₩35,412 | ₩35,665 | -0.26% | 3.1천 |
|---|
| 2026.05.12 | ₩34,931 | ₩36,279 | ₩34,931 | ₩35,972 | +2.98% | 4.6천 |
|---|
| 2026.05.11 | ₩36,933 | ₩37,027 | ₩36,253 | ₩36,253 | -1.84% | 1.9만 |
|---|
| 2026.05.08 | ₩36,359 | ₩36,386 | ₩36,132 | ₩36,386 | +0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩35,972 | ₩36,573 | ₩35,972 | ₩36,466 | +1.37% | 1.3천 |
|---|
| 2026.05.06 | ₩37,120 | ₩37,120 | ₩36,706 | ₩36,893 | -0.61% | 2.8천 |
|---|
| 2026.05.05 | ₩37,013 | ₩37,013 | ₩36,813 | ₩36,840 | -0.47% | 900 |
|---|
| 2026.05.04 | ₩36,706 | ₩36,880 | ₩36,386 | ₩36,880 | +0.47% | 54만 |
|---|
| 2026.05.01 | ₩35,065 | ₩38,575 | ₩35,065 | ₩36,012 | +2.70% | 1.9천 |
|---|
| 2026.04.30 | ₩35,345 | ₩35,492 | ₩34,958 | ₩35,038 | -0.87% | 1.4만 |
|---|
| 2026.04.29 | ₩34,971 | ₩35,038 | ₩34,851 | ₩34,851 | -0.34% | 1.1천 |
|---|
| 2026.04.28 | ₩34,664 | ₩34,744 | ₩34,651 | ₩34,651 | -0.04% | 1.3천 |
|---|
| 2026.04.27 | ₩35,131 | ₩35,252 | ₩34,864 | ₩34,878 | -0.72% | 2만 |
|---|
| 2026.04.24 | ₩33,717 | ₩35,238 | ₩33,717 | ₩35,185 | +4.35% | 40.2만 |
|---|
| 2026.04.23 | ₩34,798 | ₩35,038 | ₩34,744 | ₩34,838 | +0.12% | 11만 |
|---|
| 2026.04.22 | ₩34,718 | ₩35,518 | ₩34,718 | ₩35,345 | +1.81% | 1.5만 |
|---|
| 2026.04.21 | ₩34,050 | ₩34,050 | ₩33,903 | ₩33,903 | -0.43% | 800 |
|---|
| 2026.04.20 | ₩34,117 | ₩34,117 | ₩33,783 | ₩33,997 | -0.35% | 1.5천 |
|---|
| 2026.04.17 | ₩34,851 | ₩35,145 | ₩34,851 | ₩35,105 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩36,279 | ₩36,279 | ₩34,317 | ₩34,491 | -4.93% | 5만 |
|---|
| 2026.04.15 | ₩34,624 | ₩34,664 | ₩34,451 | ₩34,557 | -0.19% | 3.1천 |
|---|
| 2026.04.14 | ₩33,850 | ₩34,544 | ₩33,850 | ₩34,504 | +1.93% | 5.8천 |
|---|
| 2026.04.13 | ₩35,038 | ₩35,038 | ₩33,957 | ₩34,050 | -2.82% | 3.6천 |
|---|
| 2026.04.10 | ₩38,428 | ₩41,939 | ₩35,105 | ₩35,198 | -8.41% | 3.9만 |
|---|
| 2026.04.09 | ₩36,039 | ₩36,039 | ₩35,038 | ₩35,185 | -2.37% | 21.8만 |
|---|
| 2026.04.08 | ₩35,091 | ₩35,225 | ₩35,091 | ₩35,145 | +0.15% | 2.7천 |
|---|