시장 데이터를 불러오는 중
전체 종목
North Square Growth Opportunities ETF 과거 주가
North Square Growth Opportunities ETF · NSIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
North Square Growth Opportunities ETF · NSIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,917 | ₩35,051 | ₩34,917 | ₩35,051 | +0.38% | 600 |
| 2026.10.08 | ₩35,078 | ₩35,078 | ₩34,716 | ₩34,783 | -0.84% | 500 |
| 2026.10.07 | ₩35,051 | ₩35,252 | ₩35,051 | ₩35,252 | +0.57% | 800 |
| 2026.10.06 | ₩35,386 | ₩35,400 | ₩35,346 | ₩35,346 | -0.11% | 200 |
| 2026.10.05 | ₩35,011 | ₩35,132 | ₩35,011 | ₩35,132 | +0.34% | 100 |
| 2026.10.02 | ₩34,810 | ₩34,810 | ₩34,743 | ₩34,783 | -0.08% | 700 |
| 2026.10.01 | ₩34,260 | ₩34,434 | ₩34,260 | ₩34,434 | +0.51% | 200 |
| 2026.09.30 | ₩34,582 | ₩34,609 | ₩34,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,367 |
| -0.62% |
| 800 |
| 2026.09.29 | ₩34,381 | ₩34,407 | ₩34,273 | ₩34,354 | -0.08% | 400 |
|---|
| 2026.09.28 | ₩34,407 | ₩34,407 | ₩34,273 | ₩34,273 | -0.39% | 3만 |
|---|
| 2026.09.25 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,421 | ₩34,421 | ₩34,340 | ₩34,340 | -0.23% | 100 |
|---|
| 2026.09.22 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,609 | ₩34,609 | ₩34,609 | ₩34,609 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,013 | ₩33,228 | ₩33,013 | ₩33,160 | +0.45% | 500 |
|---|
| 2026.09.11 | ₩33,509 | ₩33,509 | ₩33,415 | ₩33,415 | -0.28% | 200 |
|---|
| 2026.09.10 | ₩33,214 | ₩33,254 | ₩33,160 | ₩33,160 | -0.16% | 1천 |
|---|
| 2026.09.09 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,858 | ₩33,858 | ₩33,603 | ₩33,603 | -0.75% | 200 |
|---|
| 2026.09.04 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,247 | ₩34,247 | ₩34,045 | ₩34,045 | -0.59% | 100 |
|---|
| 2026.08.14 | ₩34,273 | ₩34,273 | ₩34,086 | ₩34,099 | -0.51% | 500 |
|---|
| 2026.08.13 | ₩34,327 | ₩34,327 | ₩34,260 | ₩34,260 | -0.20% | 200 |
|---|
| 2026.08.12 | ₩33,992 | ₩33,992 | ₩33,885 | ₩33,885 | -0.32% | 200 |
|---|
| 2026.08.11 | ₩33,737 | ₩33,737 | ₩33,697 | ₩33,697 | -0.12% | 1천 |
|---|
| 2026.08.10 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 2만 |
|---|
| 2026.08.07 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,126 | ₩34,126 | ₩33,898 | ₩33,898 | -0.67% | 4만 |
|---|
| 2026.08.04 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,383 | ₩32,383 | ₩32,383 | ₩32,383 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,074 | ₩32,074 | ₩32,074 | ₩32,074 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩31,873 | ₩31,873 | ₩31,873 | ₩31,873 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩31,994 | ₩31,994 | ₩31,994 | ₩31,994 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,074 | ₩32,074 | ₩32,074 | ₩32,074 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,275 | ₩32,275 | ₩32,275 | ₩32,275 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,241 | ₩33,308 | ₩33,241 | ₩33,308 | +0.20% | 2.3천 |
|---|
| 2026.07.15 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,965 | ₩33,965 | ₩33,885 | ₩33,938 | -0.08% | 1천 |
|---|
| 2026.07.13 | ₩33,831 | ₩33,831 | ₩33,496 | ₩33,549 | -0.83% | 5.6천 |
|---|
| 2026.07.10 | ₩33,925 | ₩34,112 | ₩33,925 | ₩34,112 | +0.55% | 16.1만 |
|---|
| 2026.07.09 | ₩33,952 | ₩33,952 | ₩33,938 | ₩33,938 | -0.04% | 222.5만 |
|---|