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 | ₩52,335 | ₩52,717 | ₩50,914 | ₩51,450 | -1.69% | 4.3천 |
| 2026.09.28–2026.10.02 | ₩51,029 | ₩51,784 | ₩50,941 | ₩51,784 | +1.48% | 2.7천 |
| 2026.09.21–2026.09.25 | ₩51,665 | ₩52,504 | ₩51,173 | ₩51,485 | -0.35% | 1.9천 |
| 2026.09.14–2026.09.18 | ₩50,793 | ₩51,812 | ₩50,163 | ₩51,009 | +0.43% | 2.2만 |
| 2026.09.08–2026.09.11 | ₩52,309 | ₩52,309 | ₩51,103 | ₩51,688 | -1.19% | 5천 |
| 2026.08.31–2026.09.04 | ₩51,115 | ₩52,004 | ₩50,854 | ₩52,004 | +1.74% | 2천 |
| 2026.08.24–2026.08.28 | ₩50,706 | ₩51,544 | ₩50,706 | ₩51,171 | +0.92% | 2.1천 |
| 2026.08.17–2026.08.21 | ₩51,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,688 |
| ₩50,244 |
| ₩51,391 |
| -0.24% |
| 1.9천 |
| 2026.08.10–2026.08.14 | ₩51,102 | ₩51,437 | ₩50,994 | ₩51,260 | +0.31% | 1.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩50,016 | ₩51,297 | ₩49,680 | ₩51,155 | +2.28% | 3.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩49,721 | ₩50,183 | ₩48,117 | ₩50,142 | +0.85% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,566 | ₩51,088 | ₩49,278 | ₩49,278 | -0.58% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,525 | ₩50,646 | ₩49,458 | ₩49,458 | -2.11% | 3.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩51,356 | ₩51,609 | ₩50,311 | ₩51,146 | -0.41% | 2.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩50,351 | ₩51,712 | ₩50,119 | ₩50,119 | -0.46% | 6.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩52,630 | ₩52,630 | ₩50,284 | ₩50,430 | -4.18% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩52,630 | ₩52,966 | ₩51,334 | ₩52,520 | -0.21% | 5.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩50,357 | ₩51,358 | ₩49,084 | ₩51,358 | +1.99% | 8.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩52,349 | ₩53,430 | ₩49,658 | ₩49,658 | -5.14% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,651 | ₩51,906 | ₩50,968 | ₩51,594 | -0.11% | 3.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩50,612 | ₩51,330 | ₩49,962 | ₩50,575 | -0.07% | 5.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩52,510 | ₩52,510 | ₩50,485 | ₩50,611 | -3.62% | 7.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩51,209 | ₩53,126 | ₩50,659 | ₩52,703 | +2.92% | 7.6천 |
|---|
| 2026.04.27–2026.05.01 | ₩51,142 | ₩51,196 | ₩49,936 | ₩50,886 | -0.50% | 7.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩51,102 | ₩51,102 | ₩50,096 | ₩50,898 | -0.40% | 5.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩49,426 | ₩51,544 | ₩49,426 | ₩51,405 | +4.00% | 9.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩47,468 | ₩50,217 | ₩46,958 | ₩49,832 | +4.98% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,852 | ₩47,790 | ₩45,293 | ₩47,273 | +3.10% | 3.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,704 | ₩47,508 | ₩45,761 | ₩45,761 | -2.02% | 7천 |
|---|
| 2026.03.16–2026.03.20 | ₩47,649 | ₩48,118 | ₩45,845 | ₩45,845 | -3.79% | 2만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,529 | ₩49,097 | ₩46,529 | ₩46,708 | +0.38% | 5.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩50,002 | ₩50,699 | ₩47,025 | ₩47,186 | -5.63% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,464 | ₩52,563 | ₩51,017 | ₩51,281 | -0.35% | 3.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,136 | ₩51,449 | ₩49,908 | ₩51,449 | +2.62% | 3.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩49,707 | ₩51,336 | ₩49,707 | ₩50,415 | +1.42% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,065 | ₩49,452 | ₩47,602 | ₩49,452 | +2.89% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,460 | ₩49,774 | ₩48,094 | ₩48,094 | -0.76% | 1.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,106 | ₩48,295 | ₩46,851 | ₩48,295 | +2.52% | 2.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,315 | ₩47,977 | ₩46,315 | ₩47,461 | +2.48% | 9.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩46,261 | ₩47,226 | ₩46,127 | ₩46,670 | +0.88% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,061 | ₩45,979 | ₩44,826 | ₩45,969 | +2.01% | 2.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,156 | ₩45,094 | ₩44,156 | ₩45,068 | +2.06% | 7.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩44,598 | ₩44,598 | ₩43,078 | ₩44,073 | -1.18% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,584 | ₩45,135 | ₩44,330 | ₩44,460 | -0.28% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,330 | ₩45,188 | ₩44,203 | ₩44,632 | +0.68% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,250 | ₩44,545 | ₩43,070 | ₩44,431 | +0.41% | 2.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,337 | ₩44,639 | ₩42,654 | ₩43,019 | -2.97% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,639 | ₩45,457 | ₩44,250 | ₩44,590 | -0.11% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,363 | ₩45,537 | ₩43,847 | ₩44,311 | -2.32% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,893 | ₩45,389 | ₩44,639 | ₩45,009 | +0.26% | 2.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,354 | ₩45,497 | ₩43,645 | ₩44,487 | +0.30% | 6.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,405 | ₩44,357 | ₩42,587 | ₩43,881 | +1.10% | 1.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,700 | ₩43,700 | ₩42,181 | ₩42,181 | -3.48% | 1.3천 |
|---|