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 | ₩31,305 | ₩31,305 | ₩30,571 | ₩30,571 | -2.34% | 4.1만 |
| 2026.10.08 | ₩30,224 | ₩30,224 | ₩30,130 | ₩30,184 | -0.13% | 2.7만 |
| 2026.10.07 | ₩30,651 | ₩30,717 | ₩30,451 | ₩30,624 | -0.09% | 1.3만 |
| 2026.10.06 | ₩31,531 | ₩31,545 | ₩31,518 | ₩31,518 | -0.04% | 1.6천 |
| 2026.10.05 | ₩31,345 | ₩31,478 | ₩31,251 | ₩31,251 | -0.30% | 4.8천 |
| 2026.10.02 | ₩30,677 | ₩30,838 | ₩28,743 | ₩29,943 | -2.39% | 9.7천 |
| 2026.10.01 | ₩30,170 | ₩30,170 | ₩29,730 | ₩29,730 | -1.46% | 2.1천 |
| 2026.09.30 | ₩30,037 | ₩30,250 | ₩29,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,797 |
| -0.80% |
| 1.8천 |
| 2026.09.29 | ₩29,263 | ₩29,263 | ₩29,263 | ₩29,263 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩29,410 | ₩29,410 | ₩28,956 | ₩28,956 | -1.54% | 700 |
|---|
| 2026.09.25 | ₩29,516 | ₩29,583 | ₩28,716 | ₩28,983 | -1.81% | 5.5천 |
|---|
| 2026.09.24 | ₩29,663 | ₩29,797 | ₩29,450 | ₩29,690 | +0.09% | 1.2만 |
|---|
| 2026.09.23 | ₩30,024 | ₩30,024 | ₩29,943 | ₩29,997 | -0.09% | 2.1만 |
|---|
| 2026.09.22 | ₩29,690 | ₩30,277 | ₩29,690 | ₩29,757 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩29,330 | ₩30,691 | ₩28,022 | ₩29,837 | +1.73% | 4.2만 |
|---|
| 2026.09.18 | ₩29,236 | ₩29,316 | ₩27,128 | ₩28,035 | -4.11% | 9.2천 |
|---|
| 2026.09.17 | ₩28,689 | ₩28,689 | ₩28,622 | ₩28,636 | -0.19% | 4.4천 |
|---|
| 2026.09.16 | ₩28,502 | ₩28,569 | ₩19,682 | ₩19,682 | -30.95% | 1.1만 |
|---|
| 2026.09.15 | ₩32,465 | ₩32,465 | ₩28,689 | ₩28,703 | -11.59% | 2.9만 |
|---|
| 2026.09.14 | ₩29,597 | ₩29,623 | ₩29,543 | ₩29,543 | -0.18% | 9.7천 |
|---|
| 2026.09.11 | ₩29,450 | ₩29,450 | ₩29,356 | ₩29,396 | -0.18% | 1.4천 |
|---|
| 2026.09.10 | ₩29,823 | ₩29,823 | ₩29,236 | ₩29,263 | -1.88% | 1.9천 |
|---|
| 2026.09.09 | ₩29,743 | ₩29,823 | ₩29,650 | ₩29,797 | +0.18% | 9.1천 |
|---|
| 2026.09.08 | ₩29,356 | ₩29,356 | ₩29,116 | ₩29,116 | -0.82% | 2.1천 |
|---|
| 2026.09.04 | ₩29,783 | ₩29,970 | ₩29,783 | ₩29,970 | +0.63% | 400 |
|---|
| 2026.09.03 | ₩30,717 | ₩30,984 | ₩30,717 | ₩30,931 | +0.70% | 1.1천 |
|---|
| 2026.09.02 | ₩31,358 | ₩31,358 | ₩30,437 | ₩30,544 | -2.60% | 900 |
|---|
| 2026.09.01 | ₩30,757 | ₩30,757 | ₩30,664 | ₩30,717 | -0.13% | 1천 |
|---|
| 2026.08.31 | ₩30,330 | ₩31,184 | ₩30,330 | ₩30,704 | +1.23% | 2.7만 |
|---|
| 2026.08.28 | ₩30,931 | ₩30,931 | ₩30,838 | ₩30,878 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩31,425 | ₩31,478 | ₩31,238 | ₩31,265 | -0.51% | 1.9천 |
|---|
| 2026.08.26 | ₩31,011 | ₩31,118 | ₩31,011 | ₩31,011 | 0.00% | 8.3만 |
|---|
| 2026.08.25 | ₩31,331 | ₩31,358 | ₩31,278 | ₩31,331 | 0.00% | 1.6만 |
|---|
| 2026.08.24 | ₩29,890 | ₩31,425 | ₩29,890 | ₩31,305 | +4.73% | 1.3만 |
|---|
| 2026.08.21 | ₩29,837 | ₩30,771 | ₩29,837 | ₩30,491 | +2.19% | 1.1만 |
|---|
| 2026.08.20 | ₩27,942 | ₩29,023 | ₩27,942 | ₩29,023 | +3.87% | 4.1천 |
|---|
| 2026.08.19 | ₩27,622 | ₩27,688 | ₩27,408 | ₩27,408 | -0.77% | 1.3만 |
|---|
| 2026.08.18 | ₩30,424 | ₩30,424 | ₩26,821 | ₩27,515 | -9.56% | 1만 |
|---|
| 2026.08.17 | ₩27,608 | ₩27,662 | ₩27,608 | ₩27,662 | +0.19% | 14.4만 |
|---|
| 2026.08.14 | ₩27,448 | ₩27,448 | ₩27,448 | ₩27,448 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩27,728 | ₩27,915 | ₩27,728 | ₩27,915 | +0.67% | 3.1천 |
|---|
| 2026.08.12 | ₩27,688 | ₩27,728 | ₩27,675 | ₩27,728 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩27,422 | ₩27,555 | ₩27,315 | ₩27,315 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩27,555 | ₩27,555 | ₩27,275 | ₩27,275 | -1.02% | 2.8만 |
|---|
| 2026.08.07 | ₩27,608 | ₩27,635 | ₩27,341 | ₩27,341 | -0.97% | 2만 |
|---|
| 2026.08.06 | ₩27,328 | ₩27,341 | ₩27,248 | ₩27,288 | -0.15% | 4.2천 |
|---|
| 2026.08.05 | ₩27,622 | ₩27,622 | ₩27,595 | ₩27,595 | -0.10% | 400 |
|---|
| 2026.08.04 | ₩27,702 | ₩27,702 | ₩27,648 | ₩27,648 | -0.19% | 6.7천 |
|---|
| 2026.08.03 | ₩30,891 | ₩30,891 | ₩27,448 | ₩27,448 | -11.14% | 1.3만 |
|---|
| 2026.07.31 | ₩27,808 | ₩27,875 | ₩27,808 | ₩27,875 | +0.24% | 200 |
|---|
| 2026.07.30 | ₩27,582 | ₩28,316 | ₩27,582 | ₩28,009 | +1.55% | 2.5만 |
|---|
| 2026.07.29 | ₩27,835 | ₩27,902 | ₩27,555 | ₩27,555 | -1.01% | 1.1만 |
|---|
| 2026.07.28 | ₩27,715 | ₩27,715 | ₩27,648 | ₩27,675 | -0.14% | 7.6천 |
|---|
| 2026.07.27 | ₩28,436 | ₩28,502 | ₩28,369 | ₩28,449 | +0.05% | 7.5천 |
|---|
| 2026.07.24 | ₩28,155 | ₩28,155 | ₩28,155 | ₩28,155 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,316 | ₩28,342 | ₩28,316 | ₩28,342 | +0.09% | 300 |
|---|
| 2026.07.22 | ₩28,716 | ₩28,716 | ₩28,716 | ₩28,716 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩29,183 | ₩29,183 | ₩29,116 | ₩29,116 | -0.23% | 1.3천 |
|---|
| 2026.07.20 | ₩28,609 | ₩28,609 | ₩28,609 | ₩28,609 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩28,569 | ₩28,569 | ₩28,249 | ₩28,249 | -1.12% | 2.1만 |
|---|
| 2026.07.16 | ₩29,250 | ₩29,250 | ₩29,089 | ₩29,089 | -0.55% | 1.7만 |
|---|
| 2026.07.15 | ₩29,530 | ₩29,530 | ₩29,530 | ₩29,530 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,569 | ₩30,304 | ₩28,569 | ₩29,316 | +2.62% | 4.1만 |
|---|
| 2026.07.13 | ₩28,489 | ₩28,516 | ₩27,715 | ₩28,409 | -0.28% | 1.1만 |
|---|
| 2026.07.10 | ₩29,196 | ₩30,330 | ₩29,196 | ₩29,223 | +0.09% | 6.6천 |
|---|
| 2026.07.09 | ₩28,662 | ₩28,689 | ₩28,529 | ₩28,542 | -0.42% | 1.9만 |
|---|
| 2026.07.08 | ₩28,529 | ₩28,796 | ₩28,276 | ₩28,382 | -0.51% | 11.5만 |
|---|
| 2026.07.07 | ₩29,690 | ₩29,690 | ₩29,503 | ₩29,503 | -0.63% | 1.5만 |
|---|
| 2026.07.06 | ₩30,050 | ₩30,090 | ₩29,917 | ₩29,917 | -0.44% | 7.1천 |
|---|
| 2026.07.02 | ₩29,997 | ₩30,130 | ₩29,970 | ₩29,970 | -0.09% | 7.1천 |
|---|
| 2026.07.01 | ₩29,383 | ₩29,450 | ₩29,223 | ₩29,303 | -0.27% | 1.3만 |
|---|
| 2026.06.30 | ₩29,316 | ₩29,917 | ₩29,316 | ₩29,476 | +0.55% | 9.2천 |
|---|
| 2026.06.29 | ₩30,264 | ₩30,357 | ₩30,250 | ₩30,304 | +0.13% | 1.6만 |
|---|
| 2026.06.26 | ₩33,560 | ₩33,560 | ₩30,304 | ₩30,304 | -9.70% | 300 |
|---|
| 2026.06.25 | ₩30,184 | ₩30,504 | ₩30,184 | ₩30,504 | +1.06% | 3.5천 |
|---|
| 2026.06.24 | ₩29,997 | ₩29,997 | ₩29,730 | ₩29,797 | -0.67% | 1.8만 |
|---|
| 2026.06.23 | ₩30,370 | ₩30,370 | ₩30,184 | ₩30,317 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩31,438 | ₩31,438 | ₩31,385 | ₩31,385 | -0.17% | 6.5천 |
|---|
| 2026.06.18 | ₩30,624 | ₩30,624 | ₩30,531 | ₩30,531 | -0.31% | 900 |
|---|
| 2026.06.17 | ₩30,597 | ₩30,597 | ₩30,370 | ₩30,491 | -0.35% | 1.2만 |
|---|
| 2026.06.16 | ₩30,891 | ₩30,891 | ₩30,891 | ₩30,891 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩31,291 | ₩31,291 | ₩31,131 | ₩31,131 | -0.51% | 200 |
|---|
| 2026.06.12 | ₩28,729 | ₩29,690 | ₩28,703 | ₩29,690 | +3.34% | 1.3천 |
|---|
| 2026.06.11 | ₩30,037 | ₩30,037 | ₩29,863 | ₩29,863 | -0.58% | 7.5천 |
|---|
| 2026.06.10 | ₩28,489 | ₩29,583 | ₩28,489 | ₩29,583 | +3.84% | 900 |
|---|
| 2026.06.09 | ₩29,757 | ₩29,757 | ₩29,757 | ₩29,757 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩30,477 | ₩31,625 | ₩30,090 | ₩30,277 | -0.66% | 3.4만 |
|---|
| 2026.06.05 | ₩29,063 | ₩29,116 | ₩28,703 | ₩28,943 | -0.41% | 7.7천 |
|---|
| 2026.06.04 | ₩29,957 | ₩29,957 | ₩29,370 | ₩29,583 | -1.25% | 4.7천 |
|---|
| 2026.06.03 | ₩29,717 | ₩31,945 | ₩29,717 | ₩30,384 | +2.25% | 4.6천 |
|---|
| 2026.06.02 | ₩30,891 | ₩31,078 | ₩30,424 | ₩30,544 | -1.12% | 1.8만 |
|---|
| 2026.06.01 | ₩31,692 | ₩32,052 | ₩31,692 | ₩31,918 | +0.72% | 2.7천 |
|---|
| 2026.05.29 | ₩32,692 | ₩32,879 | ₩32,479 | ₩32,706 | +0.04% | 1.8천 |
|---|
| 2026.05.28 | ₩33,159 | ₩33,159 | ₩32,759 | ₩32,879 | -0.85% | 4.9천 |
|---|
| 2026.05.27 | ₩34,294 | ₩34,294 | ₩33,907 | ₩33,907 | -1.13% | 500 |
|---|
| 2026.05.26 | ₩35,068 | ₩35,068 | ₩34,040 | ₩34,040 | -2.93% | 7.2천 |
|---|
| 2026.05.22 | ₩33,853 | ₩34,027 | ₩33,706 | ₩33,853 | 0.00% | 5.7천 |
|---|
| 2026.05.21 | ₩34,907 | ₩34,907 | ₩34,067 | ₩34,067 | -2.41% | 6천 |
|---|
| 2026.05.20 | ₩34,414 | ₩34,494 | ₩34,093 | ₩34,334 | -0.23% | 5.6천 |
|---|
| 2026.05.19 | ₩34,080 | ₩34,294 | ₩33,893 | ₩33,907 | -0.51% | 2.1만 |
|---|
| 2026.05.18 | ₩34,294 | ₩34,507 | ₩34,267 | ₩34,267 | -0.08% | 2.5만 |
|---|
| 2026.05.15 | ₩35,414 | ₩35,441 | ₩34,881 | ₩35,081 | -0.94% | 3만 |
|---|
| 2026.05.14 | ₩36,028 | ₩36,042 | ₩35,841 | ₩35,841 | -0.52% | 2.4만 |
|---|
| 2026.05.13 | ₩35,748 | ₩35,788 | ₩35,401 | ₩35,655 | -0.26% | 3.1천 |
|---|
| 2026.05.12 | ₩34,921 | ₩36,268 | ₩34,921 | ₩35,962 | +2.98% | 4.6천 |
|---|
| 2026.05.11 | ₩36,922 | ₩37,016 | ₩36,242 | ₩36,242 | -1.84% | 1.9만 |
|---|
| 2026.05.08 | ₩36,349 | ₩36,375 | ₩36,122 | ₩36,375 | +0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩35,962 | ₩36,562 | ₩35,962 | ₩36,455 | +1.37% | 1.3천 |
|---|
| 2026.05.06 | ₩37,109 | ₩37,109 | ₩36,695 | ₩36,882 | -0.61% | 2.8천 |
|---|
| 2026.05.05 | ₩37,002 | ₩37,002 | ₩36,802 | ₩36,829 | -0.47% | 900 |
|---|
| 2026.05.04 | ₩36,695 | ₩36,869 | ₩36,375 | ₩36,869 | +0.47% | 54만 |
|---|
| 2026.05.01 | ₩35,054 | ₩38,564 | ₩35,054 | ₩36,002 | +2.70% | 1.9천 |
|---|
| 2026.04.30 | ₩35,334 | ₩35,481 | ₩34,947 | ₩35,027 | -0.87% | 1.4만 |
|---|
| 2026.04.29 | ₩34,961 | ₩35,027 | ₩34,841 | ₩34,841 | -0.34% | 1.1천 |
|---|
| 2026.04.28 | ₩34,654 | ₩34,734 | ₩34,641 | ₩34,641 | -0.04% | 1.3천 |
|---|
| 2026.04.27 | ₩35,121 | ₩35,241 | ₩34,854 | ₩34,867 | -0.72% | 2만 |
|---|
| 2026.04.24 | ₩33,706 | ₩35,228 | ₩33,706 | ₩35,174 | +4.35% | 40.2만 |
|---|
| 2026.04.23 | ₩34,787 | ₩35,027 | ₩34,734 | ₩34,827 | +0.12% | 11만 |
|---|
| 2026.04.22 | ₩34,707 | ₩35,508 | ₩34,707 | ₩35,334 | +1.81% | 1.5만 |
|---|
| 2026.04.21 | ₩34,040 | ₩34,040 | ₩33,893 | ₩33,893 | -0.43% | 800 |
|---|
| 2026.04.20 | ₩34,107 | ₩34,107 | ₩33,773 | ₩33,987 | -0.35% | 1.5천 |
|---|
| 2026.04.17 | ₩34,841 | ₩35,134 | ₩34,841 | ₩35,094 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩36,268 | ₩36,268 | ₩34,307 | ₩34,480 | -4.93% | 5만 |
|---|
| 2026.04.15 | ₩34,614 | ₩34,654 | ₩34,440 | ₩34,547 | -0.19% | 3.1천 |
|---|
| 2026.04.14 | ₩33,840 | ₩34,534 | ₩33,840 | ₩34,494 | +1.93% | 5.8천 |
|---|
| 2026.04.13 | ₩35,027 | ₩35,027 | ₩33,947 | ₩34,040 | -2.82% | 3.6천 |
|---|
| 2026.04.10 | ₩38,417 | ₩41,926 | ₩35,094 | ₩35,188 | -8.41% | 3.9만 |
|---|
| 2026.04.09 | ₩36,028 | ₩36,028 | ₩35,027 | ₩35,174 | -2.37% | 21.8만 |
|---|
| 2026.04.08 | ₩35,081 | ₩35,214 | ₩35,081 | ₩35,134 | +0.15% | 2.7천 |
|---|