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 | ₩52,237 | ₩52,618 | ₩50,818 | ₩51,354 | -1.69% | 4.3천 |
| 2026.09.28–2026.10.02 | ₩50,933 | ₩51,687 | ₩50,845 | ₩51,687 | +1.48% | 2.7천 |
| 2026.09.21–2026.09.25 | ₩51,568 | ₩52,406 | ₩51,077 | ₩51,388 | -0.35% | 1.9천 |
| 2026.09.14–2026.09.18 | ₩50,698 | ₩51,715 | ₩50,069 | ₩50,913 | +0.43% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩52,210 | ₩52,210 | ₩51,007 | ₩51,591 | -1.19% | 5천 |
| 2026.08.31–2026.09.04 | ₩51,019 | ₩51,906 | ₩50,758 | ₩51,906 | +1.74% | 2천 |
| 2026.08.24–2026.08.28 | ₩50,611 | ₩51,447 | ₩50,611 | ₩51,075 | +0.92% | 2.1천 |
| 2026.08.17–2026.08.21 | ₩51,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,591 |
| ₩50,149 |
| ₩51,295 |
| -0.24% |
| 1.9천 |
| 2026.08.10–2026.08.14 | ₩51,006 | ₩51,340 | ₩50,899 | ₩51,164 | +0.31% | 1.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩49,922 | ₩51,201 | ₩49,587 | ₩51,059 | +2.28% | 3.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩49,627 | ₩50,089 | ₩48,026 | ₩50,047 | +0.85% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,473 | ₩50,992 | ₩49,185 | ₩49,185 | -0.58% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,430 | ₩50,551 | ₩49,365 | ₩49,365 | -2.11% | 3.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩51,260 | ₩51,512 | ₩50,216 | ₩51,050 | -0.41% | 2.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩50,256 | ₩51,615 | ₩50,025 | ₩50,025 | -0.46% | 6.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩52,531 | ₩52,531 | ₩50,189 | ₩50,335 | -4.18% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩52,531 | ₩52,866 | ₩51,237 | ₩52,422 | -0.21% | 5.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩50,263 | ₩51,261 | ₩48,991 | ₩51,261 | +1.99% | 8.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩52,250 | ₩53,329 | ₩49,564 | ₩49,564 | -5.14% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,554 | ₩51,809 | ₩50,872 | ₩51,497 | -0.11% | 3.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩50,517 | ₩51,233 | ₩49,868 | ₩50,480 | -0.07% | 5.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩52,411 | ₩52,411 | ₩50,390 | ₩50,516 | -3.62% | 7.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩51,113 | ₩53,027 | ₩50,564 | ₩52,604 | +2.92% | 7.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩51,046 | ₩51,099 | ₩49,843 | ₩50,790 | -0.50% | 7.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩51,006 | ₩51,006 | ₩50,002 | ₩50,802 | -0.40% | 5.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩49,333 | ₩51,447 | ₩49,333 | ₩51,308 | +4.00% | 9.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩47,379 | ₩50,122 | ₩46,870 | ₩49,738 | +4.98% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,766 | ₩47,700 | ₩45,208 | ₩47,185 | +3.10% | 3.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,616 | ₩47,419 | ₩45,675 | ₩45,675 | -2.02% | 7천 |
|---|
| 2026.03.16–2026.03.20 | ₩47,559 | ₩48,028 | ₩45,759 | ₩45,759 | -3.79% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,442 | ₩49,005 | ₩46,442 | ₩46,620 | +0.38% | 5.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩49,908 | ₩50,604 | ₩46,937 | ₩47,098 | -5.63% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,367 | ₩52,464 | ₩50,921 | ₩51,185 | -0.35% | 3.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,042 | ₩51,352 | ₩49,815 | ₩51,352 | +2.62% | 3.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,614 | ₩51,240 | ₩49,614 | ₩50,320 | +1.42% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,974 | ₩49,359 | ₩47,512 | ₩49,359 | +2.89% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,369 | ₩49,681 | ₩48,004 | ₩48,004 | -0.76% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,017 | ₩48,204 | ₩46,763 | ₩48,204 | +2.52% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,228 | ₩47,887 | ₩46,228 | ₩47,372 | +2.48% | 9.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩46,174 | ₩47,138 | ₩46,040 | ₩46,582 | +0.88% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,976 | ₩45,893 | ₩44,742 | ₩45,882 | +2.01% | 2.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,073 | ₩45,010 | ₩44,073 | ₩44,983 | +2.06% | 7.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩44,515 | ₩44,515 | ₩42,997 | ₩43,990 | -1.18% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,500 | ₩45,050 | ₩44,247 | ₩44,377 | -0.28% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,247 | ₩45,103 | ₩44,120 | ₩44,548 | +0.68% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,167 | ₩44,461 | ₩42,989 | ₩44,347 | +0.41% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,254 | ₩44,555 | ₩42,574 | ₩42,938 | -2.97% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,555 | ₩45,371 | ₩44,167 | ₩44,506 | -0.11% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,277 | ₩45,451 | ₩43,765 | ₩44,228 | -2.32% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,809 | ₩45,304 | ₩44,555 | ₩44,924 | +0.26% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,271 | ₩45,411 | ₩43,563 | ₩44,403 | +0.30% | 6.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,323 | ₩44,274 | ₩42,507 | ₩43,798 | +1.10% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,618 | ₩43,618 | ₩42,101 | ₩42,101 | -3.48% | 1.3천 |
|---|