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 | ₩31,270 | ₩31,270 | ₩30,537 | ₩30,537 | -2.34% | 4.1만 |
| 2026.10.08 | ₩30,191 | ₩30,191 | ₩30,097 | ₩30,151 | -0.13% | 2.7만 |
| 2026.10.07 | ₩30,617 | ₩30,684 | ₩30,417 | ₩30,591 | -0.09% | 1.3만 |
| 2026.10.06 | ₩31,497 | ₩31,510 | ₩31,484 | ₩31,484 | -0.04% | 1.6천 |
| 2026.10.05 | ₩31,310 | ₩31,444 | ₩31,217 | ₩31,217 | -0.30% | 4.8천 |
| 2026.10.02 | ₩30,644 | ₩30,804 | ₩28,711 | ₩29,911 | -2.39% | 9.7천 |
| 2026.10.01 | ₩30,137 | ₩30,137 | ₩29,697 | ₩29,697 | -1.46% | 2.1천 |
| 2026.09.30 | ₩30,004 | ₩30,217 | ₩29,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,764 |
| -0.80% |
| 1.8천 |
| 2026.09.29 | ₩29,231 | ₩29,231 | ₩29,231 | ₩29,231 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩29,378 | ₩29,378 | ₩28,924 | ₩28,924 | -1.54% | 700 |
|---|
| 2026.09.25 | ₩29,484 | ₩29,551 | ₩28,684 | ₩28,951 | -1.81% | 5.5천 |
|---|
| 2026.09.24 | ₩29,631 | ₩29,764 | ₩29,418 | ₩29,657 | +0.09% | 1.2만 |
|---|
| 2026.09.23 | ₩29,991 | ₩29,991 | ₩29,911 | ₩29,964 | -0.09% | 2.1만 |
|---|
| 2026.09.22 | ₩29,657 | ₩30,244 | ₩29,657 | ₩29,724 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩29,298 | ₩30,657 | ₩27,991 | ₩29,804 | +1.73% | 4.2만 |
|---|
| 2026.09.18 | ₩29,204 | ₩29,284 | ₩27,098 | ₩28,005 | -4.11% | 9.2천 |
|---|
| 2026.09.17 | ₩28,658 | ₩28,658 | ₩28,591 | ₩28,604 | -0.19% | 4.4천 |
|---|
| 2026.09.16 | ₩28,471 | ₩28,538 | ₩19,661 | ₩19,661 | -30.95% | 1.1만 |
|---|
| 2026.09.15 | ₩32,430 | ₩32,430 | ₩28,658 | ₩28,671 | -11.59% | 2.9만 |
|---|
| 2026.09.14 | ₩29,564 | ₩29,591 | ₩29,511 | ₩29,511 | -0.18% | 9.7천 |
|---|
| 2026.09.11 | ₩29,418 | ₩29,418 | ₩29,324 | ₩29,364 | -0.18% | 1.4천 |
|---|
| 2026.09.10 | ₩29,791 | ₩29,791 | ₩29,204 | ₩29,231 | -1.88% | 1.9천 |
|---|
| 2026.09.09 | ₩29,711 | ₩29,791 | ₩29,617 | ₩29,764 | +0.18% | 9.1천 |
|---|
| 2026.09.08 | ₩29,324 | ₩29,324 | ₩29,084 | ₩29,084 | -0.82% | 2.1천 |
|---|
| 2026.09.04 | ₩29,751 | ₩29,937 | ₩29,751 | ₩29,937 | +0.63% | 400 |
|---|
| 2026.09.03 | ₩30,684 | ₩30,950 | ₩30,684 | ₩30,897 | +0.70% | 1.1천 |
|---|
| 2026.09.02 | ₩31,324 | ₩31,324 | ₩30,404 | ₩30,511 | -2.60% | 900 |
|---|
| 2026.09.01 | ₩30,724 | ₩30,724 | ₩30,631 | ₩30,684 | -0.13% | 1천 |
|---|
| 2026.08.31 | ₩30,297 | ₩31,150 | ₩30,297 | ₩30,670 | +1.23% | 2.7만 |
|---|
| 2026.08.28 | ₩30,897 | ₩30,897 | ₩30,804 | ₩30,844 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩31,390 | ₩31,444 | ₩31,204 | ₩31,230 | -0.51% | 1.9천 |
|---|
| 2026.08.26 | ₩30,977 | ₩31,084 | ₩30,977 | ₩30,977 | 0.00% | 8.3만 |
|---|
| 2026.08.25 | ₩31,297 | ₩31,324 | ₩31,244 | ₩31,297 | 0.00% | 1.6만 |
|---|
| 2026.08.24 | ₩29,857 | ₩31,390 | ₩29,857 | ₩31,270 | +4.73% | 1.3만 |
|---|
| 2026.08.21 | ₩29,804 | ₩30,737 | ₩29,804 | ₩30,457 | +2.19% | 1.1만 |
|---|
| 2026.08.20 | ₩27,911 | ₩28,991 | ₩27,911 | ₩28,991 | +3.87% | 4.1천 |
|---|
| 2026.08.19 | ₩27,591 | ₩27,658 | ₩27,378 | ₩27,378 | -0.77% | 1.3만 |
|---|
| 2026.08.18 | ₩30,391 | ₩30,391 | ₩26,792 | ₩27,485 | -9.56% | 1만 |
|---|
| 2026.08.17 | ₩27,578 | ₩27,631 | ₩27,578 | ₩27,631 | +0.19% | 14.4만 |
|---|
| 2026.08.14 | ₩27,418 | ₩27,418 | ₩27,418 | ₩27,418 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩27,698 | ₩27,885 | ₩27,698 | ₩27,885 | +0.67% | 3.1천 |
|---|
| 2026.08.12 | ₩27,658 | ₩27,698 | ₩27,645 | ₩27,698 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩27,392 | ₩27,525 | ₩27,285 | ₩27,285 | -0.39% | 2.7천 |
|---|
| 2026.08.10 | ₩27,525 | ₩27,525 | ₩27,245 | ₩27,245 | -1.02% | 2.8만 |
|---|
| 2026.08.07 | ₩27,578 | ₩27,605 | ₩27,312 | ₩27,312 | -0.97% | 2만 |
|---|
| 2026.08.06 | ₩27,298 | ₩27,312 | ₩27,218 | ₩27,258 | -0.15% | 4.2천 |
|---|
| 2026.08.05 | ₩27,591 | ₩27,591 | ₩27,565 | ₩27,565 | -0.10% | 400 |
|---|
| 2026.08.04 | ₩27,671 | ₩27,671 | ₩27,618 | ₩27,618 | -0.19% | 6.7천 |
|---|
| 2026.08.03 | ₩30,857 | ₩30,857 | ₩27,418 | ₩27,418 | -11.14% | 1.3만 |
|---|
| 2026.07.31 | ₩27,778 | ₩27,845 | ₩27,778 | ₩27,845 | +0.24% | 200 |
|---|
| 2026.07.30 | ₩27,551 | ₩28,285 | ₩27,551 | ₩27,978 | +1.55% | 2.5만 |
|---|
| 2026.07.29 | ₩27,805 | ₩27,871 | ₩27,525 | ₩27,525 | -1.01% | 1.1만 |
|---|
| 2026.07.28 | ₩27,685 | ₩27,685 | ₩27,618 | ₩27,645 | -0.14% | 7.6천 |
|---|
| 2026.07.27 | ₩28,405 | ₩28,471 | ₩28,338 | ₩28,418 | +0.05% | 7.5천 |
|---|
| 2026.07.24 | ₩28,125 | ₩28,125 | ₩28,125 | ₩28,125 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,285 | ₩28,311 | ₩28,285 | ₩28,311 | +0.09% | 300 |
|---|
| 2026.07.22 | ₩28,684 | ₩28,684 | ₩28,684 | ₩28,684 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩29,151 | ₩29,151 | ₩29,084 | ₩29,084 | -0.23% | 1.3천 |
|---|
| 2026.07.20 | ₩28,578 | ₩28,578 | ₩28,578 | ₩28,578 | 0.00% | 1.1천 |
|---|
| 2026.07.17 | ₩28,538 | ₩28,538 | ₩28,218 | ₩28,218 | -1.12% | 2.1만 |
|---|
| 2026.07.16 | ₩29,218 | ₩29,218 | ₩29,058 | ₩29,058 | -0.55% | 1.7만 |
|---|
| 2026.07.15 | ₩29,498 | ₩29,498 | ₩29,498 | ₩29,498 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩28,538 | ₩30,271 | ₩28,538 | ₩29,284 | +2.62% | 4.1만 |
|---|
| 2026.07.13 | ₩28,458 | ₩28,485 | ₩27,685 | ₩28,378 | -0.28% | 1.1만 |
|---|
| 2026.07.10 | ₩29,164 | ₩30,297 | ₩29,164 | ₩29,191 | +0.09% | 6.6천 |
|---|
| 2026.07.09 | ₩28,631 | ₩28,658 | ₩28,498 | ₩28,511 | -0.42% | 1.9만 |
|---|
| 2026.07.08 | ₩28,498 | ₩28,764 | ₩28,245 | ₩28,351 | -0.51% | 11.5만 |
|---|
| 2026.07.07 | ₩29,657 | ₩29,657 | ₩29,471 | ₩29,471 | -0.63% | 1.5만 |
|---|
| 2026.07.06 | ₩30,017 | ₩30,057 | ₩29,884 | ₩29,884 | -0.44% | 7.1천 |
|---|
| 2026.07.02 | ₩29,964 | ₩30,097 | ₩29,937 | ₩29,937 | -0.09% | 7.1천 |
|---|
| 2026.07.01 | ₩29,351 | ₩29,418 | ₩29,191 | ₩29,271 | -0.27% | 1.3만 |
|---|
| 2026.06.30 | ₩29,284 | ₩29,884 | ₩29,284 | ₩29,444 | +0.55% | 9.2천 |
|---|
| 2026.06.29 | ₩30,231 | ₩30,324 | ₩30,217 | ₩30,271 | +0.13% | 1.6만 |
|---|
| 2026.06.26 | ₩33,523 | ₩33,523 | ₩30,271 | ₩30,271 | -9.70% | 300 |
|---|
| 2026.06.25 | ₩30,151 | ₩30,471 | ₩30,151 | ₩30,471 | +1.06% | 3.5천 |
|---|
| 2026.06.24 | ₩29,964 | ₩29,964 | ₩29,697 | ₩29,764 | -0.67% | 1.8만 |
|---|
| 2026.06.23 | ₩30,337 | ₩30,337 | ₩30,151 | ₩30,284 | -0.18% | 1.2만 |
|---|
| 2026.06.22 | ₩31,404 | ₩31,404 | ₩31,350 | ₩31,350 | -0.17% | 6.5천 |
|---|
| 2026.06.18 | ₩30,591 | ₩30,591 | ₩30,497 | ₩30,497 | -0.31% | 900 |
|---|
| 2026.06.17 | ₩30,564 | ₩30,564 | ₩30,337 | ₩30,457 | -0.35% | 1.2만 |
|---|
| 2026.06.16 | ₩30,857 | ₩30,857 | ₩30,857 | ₩30,857 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩31,257 | ₩31,257 | ₩31,097 | ₩31,097 | -0.51% | 200 |
|---|
| 2026.06.12 | ₩28,698 | ₩29,657 | ₩28,671 | ₩29,657 | +3.34% | 1.3천 |
|---|
| 2026.06.11 | ₩30,004 | ₩30,004 | ₩29,831 | ₩29,831 | -0.58% | 7.5천 |
|---|
| 2026.06.10 | ₩28,458 | ₩29,551 | ₩28,458 | ₩29,551 | +3.84% | 900 |
|---|
| 2026.06.09 | ₩29,724 | ₩29,724 | ₩29,724 | ₩29,724 | 0.00% | 800 |
|---|
| 2026.06.08 | ₩30,444 | ₩31,590 | ₩30,057 | ₩30,244 | -0.66% | 3.4만 |
|---|
| 2026.06.05 | ₩29,031 | ₩29,084 | ₩28,671 | ₩28,911 | -0.41% | 7.7천 |
|---|
| 2026.06.04 | ₩29,924 | ₩29,924 | ₩29,338 | ₩29,551 | -1.25% | 4.7천 |
|---|
| 2026.06.03 | ₩29,684 | ₩31,910 | ₩29,684 | ₩30,351 | +2.25% | 4.6천 |
|---|
| 2026.06.02 | ₩30,857 | ₩31,044 | ₩30,391 | ₩30,511 | -1.12% | 1.8만 |
|---|
| 2026.06.01 | ₩31,657 | ₩32,017 | ₩31,657 | ₩31,883 | +0.72% | 2.7천 |
|---|
| 2026.05.29 | ₩32,657 | ₩32,843 | ₩32,443 | ₩32,670 | +0.04% | 1.8천 |
|---|
| 2026.05.28 | ₩33,123 | ₩33,123 | ₩32,723 | ₩32,843 | -0.85% | 4.9천 |
|---|
| 2026.05.27 | ₩34,256 | ₩34,256 | ₩33,869 | ₩33,869 | -1.13% | 500 |
|---|
| 2026.05.26 | ₩35,029 | ₩35,029 | ₩34,003 | ₩34,003 | -2.93% | 7.2천 |
|---|
| 2026.05.22 | ₩33,816 | ₩33,989 | ₩33,670 | ₩33,816 | 0.00% | 5.7천 |
|---|
| 2026.05.21 | ₩34,869 | ₩34,869 | ₩34,029 | ₩34,029 | -2.41% | 6천 |
|---|
| 2026.05.20 | ₩34,376 | ₩34,456 | ₩34,056 | ₩34,296 | -0.23% | 5.6천 |
|---|
| 2026.05.19 | ₩34,043 | ₩34,256 | ₩33,856 | ₩33,869 | -0.51% | 2.1만 |
|---|
| 2026.05.18 | ₩34,256 | ₩34,469 | ₩34,229 | ₩34,229 | -0.08% | 2.5만 |
|---|
| 2026.05.15 | ₩35,376 | ₩35,402 | ₩34,843 | ₩35,042 | -0.94% | 3만 |
|---|
| 2026.05.14 | ₩35,989 | ₩36,002 | ₩35,802 | ₩35,802 | -0.52% | 2.4만 |
|---|
| 2026.05.13 | ₩35,709 | ₩35,749 | ₩35,362 | ₩35,616 | -0.26% | 3.1천 |
|---|
| 2026.05.12 | ₩34,883 | ₩36,229 | ₩34,883 | ₩35,922 | +2.98% | 4.6천 |
|---|
| 2026.05.11 | ₩36,882 | ₩36,975 | ₩36,202 | ₩36,202 | -1.84% | 1.9만 |
|---|
| 2026.05.08 | ₩36,309 | ₩36,335 | ₩36,082 | ₩36,335 | +0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩35,922 | ₩36,522 | ₩35,922 | ₩36,415 | +1.37% | 1.3천 |
|---|
| 2026.05.06 | ₩37,069 | ₩37,069 | ₩36,655 | ₩36,842 | -0.61% | 2.8천 |
|---|
| 2026.05.05 | ₩36,962 | ₩36,962 | ₩36,762 | ₩36,789 | -0.47% | 900 |
|---|
| 2026.05.04 | ₩36,655 | ₩36,829 | ₩36,335 | ₩36,829 | +0.47% | 54만 |
|---|
| 2026.05.01 | ₩35,016 | ₩38,521 | ₩35,016 | ₩35,962 | +2.70% | 1.9천 |
|---|
| 2026.04.30 | ₩35,296 | ₩35,442 | ₩34,909 | ₩34,989 | -0.87% | 1.4만 |
|---|
| 2026.04.29 | ₩34,923 | ₩34,989 | ₩34,803 | ₩34,803 | -0.34% | 1.1천 |
|---|
| 2026.04.28 | ₩34,616 | ₩34,696 | ₩34,603 | ₩34,603 | -0.04% | 1.3천 |
|---|
| 2026.04.27 | ₩35,082 | ₩35,202 | ₩34,816 | ₩34,829 | -0.72% | 2만 |
|---|
| 2026.04.24 | ₩33,670 | ₩35,189 | ₩33,670 | ₩35,136 | +4.35% | 40.2만 |
|---|
| 2026.04.23 | ₩34,749 | ₩34,989 | ₩34,696 | ₩34,789 | +0.12% | 11만 |
|---|
| 2026.04.22 | ₩34,669 | ₩35,469 | ₩34,669 | ₩35,296 | +1.81% | 1.5만 |
|---|
| 2026.04.21 | ₩34,003 | ₩34,003 | ₩33,856 | ₩33,856 | -0.43% | 800 |
|---|
| 2026.04.20 | ₩34,069 | ₩34,069 | ₩33,736 | ₩33,949 | -0.35% | 1.5천 |
|---|
| 2026.04.17 | ₩34,803 | ₩35,096 | ₩34,803 | ₩35,056 | +0.73% | 1.6천 |
|---|
| 2026.04.16 | ₩36,229 | ₩36,229 | ₩34,269 | ₩34,443 | -4.93% | 5만 |
|---|
| 2026.04.15 | ₩34,576 | ₩34,616 | ₩34,403 | ₩34,509 | -0.19% | 3.1천 |
|---|
| 2026.04.14 | ₩33,803 | ₩34,496 | ₩33,803 | ₩34,456 | +1.93% | 5.8천 |
|---|
| 2026.04.13 | ₩34,989 | ₩34,989 | ₩33,909 | ₩34,003 | -2.82% | 3.6천 |
|---|
| 2026.04.10 | ₩38,375 | ₩41,880 | ₩35,056 | ₩35,149 | -8.41% | 3.9만 |
|---|
| 2026.04.09 | ₩35,989 | ₩35,989 | ₩34,989 | ₩35,136 | -2.37% | 21.8만 |
|---|
| 2026.04.08 | ₩35,042 | ₩35,176 | ₩35,042 | ₩35,096 | +0.15% | 2.7천 |
|---|