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 | ₩52,241 | ₩52,622 | ₩50,822 | ₩51,357 | -1.69% | 4.3천 |
| 2026.09.28–2026.10.02 | ₩50,937 | ₩51,691 | ₩50,849 | ₩51,691 | +1.48% | 2.7천 |
| 2026.09.21–2026.09.25 | ₩51,572 | ₩52,410 | ₩51,080 | ₩51,392 | -0.35% | 1.9천 |
| 2026.09.14–2026.09.18 | ₩50,702 | ₩51,719 | ₩50,073 | ₩50,917 | +0.43% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩52,214 | ₩52,214 | ₩51,011 | ₩51,594 | -1.19% | 5천 |
| 2026.08.31–2026.09.04 | ₩51,023 | ₩51,910 | ₩50,762 | ₩51,910 | +1.74% | 2천 |
| 2026.08.24–2026.08.28 | ₩50,615 | ₩51,451 | ₩50,615 | ₩51,079 | +0.92% | 2.1천 |
| 2026.08.17–2026.08.21 | ₩51,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,594 |
| ₩50,153 |
| ₩51,299 |
| -0.24% |
| 1.9천 |
| 2026.08.10–2026.08.14 | ₩51,009 | ₩51,344 | ₩50,902 | ₩51,167 | +0.31% | 1.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩49,925 | ₩51,205 | ₩49,591 | ₩51,063 | +2.28% | 3.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩49,631 | ₩50,093 | ₩48,030 | ₩50,051 | +0.85% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,477 | ₩50,996 | ₩49,189 | ₩49,189 | -0.58% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,434 | ₩50,554 | ₩49,368 | ₩49,368 | -2.11% | 3.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩51,264 | ₩51,515 | ₩50,220 | ₩51,054 | -0.41% | 2.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩50,260 | ₩51,618 | ₩50,028 | ₩50,028 | -0.46% | 6.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩52,535 | ₩52,535 | ₩50,193 | ₩50,339 | -4.18% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩52,535 | ₩52,870 | ₩51,241 | ₩52,426 | -0.21% | 5.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩50,267 | ₩51,265 | ₩48,995 | ₩51,265 | +1.99% | 8.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩52,254 | ₩53,333 | ₩49,568 | ₩49,568 | -5.14% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,558 | ₩51,813 | ₩50,876 | ₩51,501 | -0.11% | 3.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩50,521 | ₩51,237 | ₩49,872 | ₩50,483 | -0.07% | 5.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩52,415 | ₩52,415 | ₩50,394 | ₩50,520 | -3.62% | 7.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩51,117 | ₩53,031 | ₩50,568 | ₩52,608 | +2.92% | 7.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩51,050 | ₩51,103 | ₩49,846 | ₩50,794 | -0.50% | 7.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩51,009 | ₩51,009 | ₩50,006 | ₩50,806 | -0.40% | 5.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩49,336 | ₩51,451 | ₩49,336 | ₩51,312 | +4.00% | 9.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩47,382 | ₩50,126 | ₩46,874 | ₩49,742 | +4.98% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,769 | ₩47,703 | ₩45,211 | ₩47,188 | +3.10% | 3.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,619 | ₩47,422 | ₩45,678 | ₩45,678 | -2.02% | 7천 |
|---|
| 2026.03.16–2026.03.20 | ₩47,563 | ₩48,031 | ₩45,763 | ₩45,763 | -3.79% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,445 | ₩49,008 | ₩46,445 | ₩46,623 | +0.38% | 5.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩49,912 | ₩50,608 | ₩46,940 | ₩47,101 | -5.63% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,371 | ₩52,468 | ₩50,925 | ₩51,189 | -0.35% | 3.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,046 | ₩51,356 | ₩49,818 | ₩51,356 | +2.62% | 3.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,617 | ₩51,244 | ₩49,617 | ₩50,324 | +1.42% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,978 | ₩49,363 | ₩47,516 | ₩49,363 | +2.89% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,373 | ₩49,684 | ₩48,007 | ₩48,007 | -0.76% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,021 | ₩48,208 | ₩46,766 | ₩48,208 | +2.52% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,231 | ₩47,891 | ₩46,231 | ₩47,376 | +2.48% | 9.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩46,178 | ₩47,141 | ₩46,044 | ₩46,586 | +0.88% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,980 | ₩45,896 | ₩44,745 | ₩45,886 | +2.01% | 2.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,076 | ₩45,013 | ₩44,076 | ₩44,986 | +2.06% | 7.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩44,518 | ₩44,518 | ₩43,000 | ₩43,993 | -1.18% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,503 | ₩45,053 | ₩44,250 | ₩44,380 | -0.28% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,250 | ₩45,107 | ₩44,123 | ₩44,551 | +0.68% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,170 | ₩44,464 | ₩42,992 | ₩44,351 | +0.41% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,257 | ₩44,558 | ₩42,577 | ₩42,941 | -2.97% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,558 | ₩45,374 | ₩44,170 | ₩44,510 | -0.11% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,281 | ₩45,455 | ₩43,768 | ₩44,231 | -2.32% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,812 | ₩45,308 | ₩44,558 | ₩44,927 | +0.26% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,274 | ₩45,415 | ₩43,566 | ₩44,407 | +0.30% | 6.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,327 | ₩44,277 | ₩42,510 | ₩43,802 | +1.10% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,621 | ₩43,621 | ₩42,105 | ₩42,105 | -3.48% | 1.3천 |
|---|