Hashdex Nasdaq Crypto Index US ETF (NCIQ)

NCIQ
🏛️ 미국 →
29.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 29.72 29.92 29.29 29.59 0.0M
2025-09-25 30.43 30.44 29.08 29.41 0.0M
2025-09-24 30.65 31.03 30.63 30.81 0.0M
2025-09-23 30.66 30.69 30.32 30.32 0.0M
2025-09-22 31.09 31.09 30.52 30.53 0.0M
2025-09-19 31.97 31.97 31.53 31.53 0.0M
2025-09-18 32.27 32.43 32.18 32.27 0.0M
2025-09-17 31.95 31.95 31.55 31.74 0.0M
2025-09-16 31.73 32.34 31.47 32.01 0.0M
2025-09-15 31.89 31.89 31.47 31.64 0.0M
2025-09-12 31.68 32.17 31.49 32.17 0.0M
2025-09-11 31.36 31.42 31.19 31.34 0.0M
2025-09-10 31.14 31.36 30.95 30.95 0.0M
2025-09-09 31.10 31.10 30.36 30.46 0.0M
2025-09-08 30.81 30.97 30.68 30.68 0.0M
2025-09-05 31.09 31.17 30.21 30.55 0.0M
2025-09-04 30.52 30.52 30.10 30.18 0.0M
2025-09-03 30.68 31.01 30.67 30.89 0.0M
2025-09-02 29.99 30.68 29.99 30.31 0.0M
2025-08-29 30.45 30.45 29.77 29.86 0.0M
2025-08-28 31.23 31.23 30.83 30.83 0.0M
2025-08-27 30.84 31.16 30.84 30.97 0.0M
2025-08-26 30.49 30.82 30.33 30.82 0.0M
2025-08-25 31.43 31.64 30.50 30.50 0.0M
2025-08-22 30.58 32.47 30.55 32.37 0.0M
2025-08-21 30.90 31.07 30.55 30.56 0.0M
2025-08-20 30.70 31.31 30.70 31.22 0.0M
2025-08-19 31.57 31.57 30.72 30.72 0.0M
2025-08-18 31.91 31.99 31.45 31.73 0.0M
2025-08-15 32.34 32.37 31.87 31.87 0.0M
2025-08-14 32.42 32.62 32.23 32.34 0.0M
2025-08-13 33.12 33.61 32.78 33.61 0.0M
2025-08-12 32.33 32.75 32.30 32.65 0.0M
2025-08-11 32.25 32.66 32.14 32.14 0.0M
2025-08-08 31.38 31.43 31.07 31.32 0.0M
2025-08-07 30.99 31.35 30.99 31.35 0.0M
2025-08-06 30.29 31.01 30.29 30.61 0.0M
2025-08-05 30.30 30.33 29.86 30.09 0.0M
2025-08-04 30.42 30.79 30.42 30.49 0.0M
2025-08-01 30.53 30.60 29.93 29.93 0.0M
2025-07-31 31.32 31.51 31.00 31.00 0.0M
2025-07-30 31.23 31.51 30.77 31.06 0.0M
2025-07-29 31.62 31.68 31.14 31.21 0.0M
2025-07-28 31.57 31.57 31.28 31.35 0.0M
2025-07-25 30.77 30.89 30.47 30.86 0.0M
2025-07-24 31.26 31.58 31.13 31.47 0.0M
2025-07-23 31.23 31.30 31.00 31.17 0.0M
2025-07-22 31.55 31.60 31.24 31.46 0.0M
2025-07-21 31.44 31.66 30.96 30.97 0.0M
2025-07-18 31.46 31.46 30.85 30.89 0.0M
2025-07-17 30.83 31.31 30.83 31.09 0.0M
2025-07-16 30.68 31.07 30.64 31.07 0.0M
2025-07-15 30.32 30.51 29.80 30.02 0.0M
2025-07-14 31.26 31.32 30.61 30.77 0.0M
2025-07-11 30.24 30.38 29.92 30.38 0.0M
2025-07-10 28.43 29.09 28.40 29.05 0.0M
2025-07-09 28.01 28.64 27.74 28.64 0.0M
2025-07-08 27.73 27.81 27.49 27.75 0.0M
2025-07-07 27.56 27.73 27.45 27.46 0.0M
2025-07-03 28.37 28.37 27.84 27.84 0.0M
2025-07-02 27.35 28.14 27.33 28.00 0.0M
2025-07-01 27.11 27.37 26.75 26.75 0.0M
2025-06-30 27.44 27.45 27.11 27.43 0.0M
2025-06-27 27.12 27.28 27.00 27.08 0.0M
2025-06-26 27.20 27.30 27.14 27.28 0.0M
2025-06-25 27.36 27.37 27.06 27.28 0.0M
2025-06-24 26.65 26.98 26.65 26.81 0.0M
2025-06-23 25.80 26.12 25.39 26.12 0.0M
2025-06-20 27.00 27.05 26.25 26.28 0.0M
2025-06-18 26.80 26.80 26.45 26.45 0.0M
2025-06-17 27.01 27.02 26.48 26.74 0.0M
2025-06-16 27.27 27.83 27.27 27.83 0.2M
2025-06-13 26.76 26.92 26.53 26.87 0.0M
2025-06-12 27.54 27.76 27.44 27.44 0.0M
2025-06-11 28.31 28.35 28.03 28.03 0.0M
2025-06-10 28.08 28.13 27.80 28.13 0.0M
2025-06-09 27.43 27.75 27.31 27.68 0.0M
2025-06-06 26.54 26.89 26.53 26.61 0.1M
2025-06-05 26.68 26.68 26.10 26.10 0.0M
2025-06-04 27.01 27.02 26.88 26.88 0.0M
2025-06-03 27.26 27.26 27.02 27.18 0.0M
2025-06-02 26.61 26.66 26.54 26.66 0.0M
2025-05-30 27.08 27.08 25.89 26.78 0.0M
2025-05-29 27.90 27.90 27.10 27.14 0.0M
2025-05-28 27.95 27.95 27.40 27.40 0.0M
2025-05-27 28.26 28.26 27.98 28.13 0.0M
2025-05-23 27.71 27.97 27.55 27.72 0.0M
2025-05-22 28.44 28.55 28.21 28.32 0.0M
2025-05-21 27.18 27.88 27.18 27.65 0.0M
2025-05-20 26.67 27.26 26.66 27.26 0.0M
2025-05-19 26.14 26.94 26.13 26.94 0.0M
2025-05-16 26.54 26.80 26.54 26.71 0.0M
2025-05-15 26.12 26.44 25.98 26.41 0.0M
2025-05-14 26.73 26.76 26.44 26.52 0.0M
2025-05-13 26.48 27.00 26.38 26.96 0.0M
2025-05-12 26.68 26.69 25.84 26.03 0.0M
2025-05-09 26.32 26.32 26.00 26.14 0.0M
2025-05-08 24.86 25.41 24.81 25.41 0.0M
2025-05-07 24.17 24.21 23.89 23.89 0.0M
2025-05-06 23.42 23.64 23.26 23.60 0.0M
2025-05-05 25.00 25.00 23.47 23.51 0.0M
2025-05-02 24.13 24.23 24.10 24.12 0.0M
2025-05-01 23.97 24.22 23.97 24.04 0.0M
2025-04-30 23.49 23.49 23.29 23.43 0.0M
2025-04-29 23.63 23.79 23.63 23.74 0.0M
2025-04-28 23.48 23.58 23.46 23.58 0.0M
2025-04-25 23.45 23.78 23.45 23.71 0.0M
2025-04-24 23.18 23.29 23.12 23.29 0.0M
2025-04-23 23.46 23.48 23.29 23.30 0.0M
2025-04-22 22.36 22.75 22.31 22.71 0.0M
2025-04-21 21.70 21.91 21.63 21.63 0.0M
2025-04-17 21.10 21.23 20.85 21.07 0.0M
2025-04-16 20.83 21.20 20.80 20.96 0.0M
2025-04-15 22.16 22.16 20.91 20.93 0.0M
2025-04-14 21.09 21.41 20.92 21.14 0.0M
2025-04-11 20.30 20.82 20.30 20.82 0.0M
2025-04-10 20.36 20.36 19.52 19.82 0.0M
2025-04-09 19.33 20.73 19.12 20.56 0.0M
2025-04-08 19.91 19.96 19.00 19.10 0.0M
2025-04-07 19.21 19.97 18.97 19.51 0.0M
2025-04-04 20.88 21.25 20.85 21.17 0.0M
2025-04-03 20.70 20.77 20.52 20.72 0.0M
2025-04-02 21.44 22.04 21.44 21.97 0.0M
2025-04-01 21.34 21.64 21.34 21.52 0.0M
2025-03-31 20.89 21.17 20.70 20.89 0.0M
2025-03-28 21.50 21.50 21.19 21.25 0.0M
2025-03-27 21.97 22.25 21.97 22.11 0.0M
2025-03-26 22.13 22.13 21.89 22.01 0.0M
2025-03-25 22.42 22.46 22.36 22.45 0.0M
2025-03-24 22.32 22.76 22.30 22.76 0.0M
2025-03-21 21.33 21.43 21.22 21.38 0.0M
2025-03-20 21.85 21.92 21.34 21.43 0.0M
2025-03-19 21.41 21.90 21.34 21.76 0.0M
2025-03-18 20.65 20.93 20.64 20.93 0.0M
2025-03-17 21.08 21.45 20.98 21.45 0.0M
2025-03-14 21.18 21.62 21.02 21.51 0.0M
2025-03-13 20.93 20.95 20.34 20.38 0.0M
2025-03-12 20.96 21.05 20.73 21.05 0.0M
2025-03-11 20.75 21.35 20.29 21.21 0.1M
2025-03-10 21.32 21.32 19.93 20.40 0.1M
2025-03-07 22.97 22.97 22.25 22.34 0.0M
2025-03-06 23.11 23.33 22.65 22.84 0.0M
2025-03-05 22.87 23.21 22.52 23.21 0.0M
2025-03-04 21.25 22.27 21.06 22.27 0.0M
2025-03-03 23.90 23.90 21.90 22.05 0.0M
2025-02-28 21.13 22.04 21.13 21.78 0.0M
2025-02-27 22.38 22.38 21.52 21.66 0.0M
2025-02-26 22.31 22.90 21.50 21.93 0.5M
2025-02-25 23.13 23.20 22.41 22.97 0.0M
2025-02-24 24.91 24.91 24.52 24.52 0.1M
2025-02-21 25.72 25.73 24.71 24.71 0.2M
2025-02-20 25.47 25.71 25.31 25.64 0.0M
2025-02-19 25.10 25.19 25.01 25.11 0.0M
2025-02-18 25.00 25.07 24.48 24.53 0.0M
2025-02-14 26.30 26.30 25.09 25.32 0.0M