시장 데이터를 불러오는 중
전체 종목
National Security Emerging Markets Index ETF 과거 주가
National Security Emerging Markets Index ETF · NSI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
National Security Emerging Markets Index ETF · NSI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩52,198 | ₩52,579 | ₩50,780 | ₩51,315 | -1.69% | 4.3천 |
| 2026.09.28–2026.10.02 | ₩50,895 | ₩51,648 | ₩50,807 | ₩51,648 | +1.48% | 2.7천 |
| 2026.09.21–2026.09.25 | ₩51,529 | ₩52,366 | ₩51,038 | ₩51,350 | -0.35% | 1.9천 |
| 2026.09.14–2026.09.18 | ₩50,660 | ₩51,676 | ₩50,031 | ₩50,875 | +0.43% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩52,171 | ₩52,171 | ₩50,969 | ₩51,552 | -1.19% | 5천 |
| 2026.08.31–2026.09.04 | ₩50,981 | ₩51,868 | ₩50,720 | ₩51,868 | +1.74% | 2천 |
| 2026.08.24–2026.08.28 | ₩50,573 | ₩51,409 | ₩50,573 | ₩51,037 | +0.92% | 2.1천 |
| 2026.08.17–2026.08.21 | ₩51,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,552 |
| ₩50,112 |
| ₩51,256 |
| -0.24% |
| 1.9천 |
| 2026.08.10–2026.08.14 | ₩50,968 | ₩51,302 | ₩50,861 | ₩51,125 | +0.31% | 1.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩49,884 | ₩51,163 | ₩49,550 | ₩51,021 | +2.28% | 3.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩49,590 | ₩50,051 | ₩47,991 | ₩50,010 | +0.85% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,436 | ₩50,954 | ₩49,149 | ₩49,149 | -0.58% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,392 | ₩50,513 | ₩49,328 | ₩49,328 | -2.11% | 3.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩51,222 | ₩51,473 | ₩50,178 | ₩51,012 | -0.41% | 2.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩50,219 | ₩51,576 | ₩49,987 | ₩49,987 | -0.46% | 6.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩52,492 | ₩52,492 | ₩50,152 | ₩50,298 | -4.18% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩52,492 | ₩52,827 | ₩51,199 | ₩52,382 | -0.21% | 5.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩50,225 | ₩51,223 | ₩48,955 | ₩51,223 | +1.99% | 8.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩52,211 | ₩53,289 | ₩49,527 | ₩49,527 | -5.14% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,516 | ₩51,770 | ₩50,834 | ₩51,458 | -0.11% | 3.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩50,479 | ₩51,195 | ₩49,831 | ₩50,442 | -0.07% | 5.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩52,372 | ₩52,372 | ₩50,352 | ₩50,478 | -3.62% | 7.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩51,075 | ₩52,987 | ₩50,526 | ₩52,564 | +2.92% | 7.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩51,008 | ₩51,061 | ₩49,805 | ₩50,752 | -0.50% | 7.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩50,968 | ₩50,968 | ₩49,965 | ₩50,764 | -0.40% | 5.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩49,296 | ₩51,409 | ₩49,296 | ₩51,270 | +4.00% | 9.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩47,343 | ₩50,085 | ₩46,835 | ₩49,701 | +4.98% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,732 | ₩47,664 | ₩45,174 | ₩47,149 | +3.10% | 3.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,581 | ₩47,383 | ₩45,641 | ₩45,641 | -2.02% | 7천 |
|---|
| 2026.03.16–2026.03.20 | ₩47,524 | ₩47,992 | ₩45,725 | ₩45,725 | -3.79% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,407 | ₩48,968 | ₩46,407 | ₩46,585 | +0.38% | 5.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩49,871 | ₩50,566 | ₩46,902 | ₩47,062 | -5.63% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,329 | ₩52,425 | ₩50,883 | ₩51,147 | -0.35% | 3.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,005 | ₩51,314 | ₩49,777 | ₩51,314 | +2.62% | 3.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,577 | ₩51,202 | ₩49,577 | ₩50,283 | +1.42% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,938 | ₩49,323 | ₩47,477 | ₩49,323 | +2.89% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,333 | ₩49,644 | ₩47,968 | ₩47,968 | -0.76% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,982 | ₩48,168 | ₩46,728 | ₩48,168 | +2.52% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,193 | ₩47,851 | ₩46,193 | ₩47,337 | +2.48% | 9.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩46,140 | ₩47,103 | ₩46,006 | ₩46,548 | +0.88% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,943 | ₩45,859 | ₩44,709 | ₩45,848 | +2.01% | 2.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,040 | ₩44,976 | ₩44,040 | ₩44,949 | +2.06% | 7.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩44,481 | ₩44,481 | ₩42,965 | ₩43,957 | -1.18% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,467 | ₩45,016 | ₩44,214 | ₩44,344 | -0.28% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,214 | ₩45,070 | ₩44,087 | ₩44,515 | +0.68% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,134 | ₩44,428 | ₩42,957 | ₩44,314 | +0.41% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,220 | ₩44,521 | ₩42,542 | ₩42,906 | -2.97% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,521 | ₩45,337 | ₩44,134 | ₩44,473 | -0.11% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,244 | ₩45,417 | ₩43,732 | ₩44,195 | -2.32% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,775 | ₩45,270 | ₩44,521 | ₩44,890 | +0.26% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,238 | ₩45,377 | ₩43,530 | ₩44,370 | +0.30% | 6.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,291 | ₩44,241 | ₩42,475 | ₩43,766 | +1.10% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,585 | ₩43,585 | ₩42,070 | ₩42,070 | -3.48% | 1.3천 |
|---|