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 | ₩52,362 | ₩52,745 | ₩50,940 | ₩51,477 | -1.69% | 4.3천 |
| 2026.09.28–2026.10.02 | ₩51,056 | ₩51,811 | ₩50,967 | ₩51,811 | +1.48% | 2.7천 |
| 2026.09.21–2026.09.25 | ₩51,691 | ₩52,531 | ₩51,199 | ₩51,512 | -0.35% | 1.9천 |
| 2026.09.14–2026.09.18 | ₩50,819 | ₩51,839 | ₩50,189 | ₩51,035 | +0.43% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩52,335 | ₩52,335 | ₩51,129 | ₩51,714 | -1.19% | 5천 |
| 2026.08.31–2026.09.04 | ₩51,141 | ₩52,031 | ₩50,880 | ₩52,031 | +1.74% | 2천 |
| 2026.08.24–2026.08.28 | ₩50,732 | ₩51,571 | ₩50,732 | ₩51,198 | +0.92% | 2.1천 |
| 2026.08.17–2026.08.21 | ₩51,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,714 |
| ₩50,269 |
| ₩51,418 |
| -0.24% |
| 1.9천 |
| 2026.08.10–2026.08.14 | ₩51,128 | ₩51,463 | ₩51,021 | ₩51,286 | +0.31% | 1.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩50,041 | ₩51,324 | ₩49,706 | ₩51,182 | +2.28% | 3.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩49,746 | ₩50,209 | ₩48,142 | ₩50,167 | +0.85% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,592 | ₩51,115 | ₩49,303 | ₩49,303 | -0.58% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,551 | ₩50,672 | ₩49,483 | ₩49,483 | -2.11% | 3.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩51,383 | ₩51,635 | ₩50,336 | ₩51,172 | -0.41% | 2.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩50,377 | ₩51,738 | ₩50,145 | ₩50,145 | -0.46% | 6.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩52,657 | ₩52,657 | ₩50,310 | ₩50,456 | -4.18% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩52,657 | ₩52,993 | ₩51,360 | ₩52,547 | -0.21% | 5.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩50,383 | ₩51,384 | ₩49,109 | ₩51,384 | +1.99% | 8.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩52,376 | ₩53,457 | ₩49,683 | ₩49,683 | -5.14% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,678 | ₩51,933 | ₩50,994 | ₩51,620 | -0.11% | 3.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩50,638 | ₩51,356 | ₩49,988 | ₩50,601 | -0.07% | 5.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩52,537 | ₩52,537 | ₩50,511 | ₩50,637 | -3.62% | 7.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩51,235 | ₩53,154 | ₩50,685 | ₩52,730 | +2.92% | 7.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩51,168 | ₩51,222 | ₩49,962 | ₩50,912 | -0.50% | 7.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩51,128 | ₩51,128 | ₩50,122 | ₩50,924 | -0.40% | 5.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩49,451 | ₩51,571 | ₩49,451 | ₩51,431 | +4.00% | 9.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩47,492 | ₩50,243 | ₩46,982 | ₩49,858 | +4.98% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,876 | ₩47,814 | ₩45,316 | ₩47,298 | +3.10% | 3.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,728 | ₩47,533 | ₩45,784 | ₩45,784 | -2.02% | 7천 |
|---|
| 2026.03.16–2026.03.20 | ₩47,673 | ₩48,143 | ₩45,869 | ₩45,869 | -3.79% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,553 | ₩49,122 | ₩46,553 | ₩46,732 | +0.38% | 5.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩50,028 | ₩50,726 | ₩47,050 | ₩47,211 | -5.63% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,490 | ₩52,590 | ₩51,043 | ₩51,308 | -0.35% | 3.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,162 | ₩51,475 | ₩49,934 | ₩51,475 | +2.62% | 3.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,733 | ₩51,363 | ₩49,733 | ₩50,441 | +1.42% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,089 | ₩49,478 | ₩47,626 | ₩49,478 | +2.89% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,485 | ₩49,800 | ₩48,119 | ₩48,119 | -0.76% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,130 | ₩48,320 | ₩46,875 | ₩48,320 | +2.52% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,339 | ₩48,002 | ₩46,339 | ₩47,486 | +2.48% | 9.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩46,285 | ₩47,251 | ₩46,151 | ₩46,694 | +0.88% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,084 | ₩46,003 | ₩44,849 | ₩45,992 | +2.01% | 2.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,179 | ₩45,118 | ₩44,179 | ₩45,091 | +2.06% | 7.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩44,621 | ₩44,621 | ₩43,100 | ₩44,095 | -1.18% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,607 | ₩45,158 | ₩44,353 | ₩44,483 | -0.28% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,353 | ₩45,212 | ₩44,226 | ₩44,655 | +0.68% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,272 | ₩44,568 | ₩43,092 | ₩44,454 | +0.41% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,360 | ₩44,662 | ₩42,676 | ₩43,041 | -2.97% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,662 | ₩45,480 | ₩44,272 | ₩44,613 | -0.11% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,386 | ₩45,560 | ₩43,870 | ₩44,334 | -2.32% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,916 | ₩45,413 | ₩44,662 | ₩45,032 | +0.26% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,377 | ₩45,520 | ₩43,667 | ₩44,510 | +0.30% | 6.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,427 | ₩44,380 | ₩42,609 | ₩43,904 | +1.10% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,722 | ₩43,722 | ₩42,202 | ₩42,202 | -3.48% | 1.3천 |
|---|