시장 데이터를 불러오는 중
전체 종목
North Square Disciplined Value ETF 과거 주가
North Square Disciplined Value ETF · NSIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
North Square Disciplined Value ETF · NSIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,398 | ₩34,465 | ₩34,398 | ₩34,465 | +0.19% | 8.2천 |
| 2026.10.08 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 100 |
| 2026.10.07 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
| 2026.10.06 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 100 |
| 2026.10.05 | ₩34,184 | ₩34,184 | ₩34,144 | ₩34,144 | -0.12% | 9천 |
| 2026.10.02 | ₩34,010 | ₩34,104 | ₩34,010 | ₩34,104 | +0.28% | 6.8천 |
| 2026.10.01 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
| 2026.09.30 | ₩33,836 | ₩33,836 | ₩33,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,836 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,943 | ₩33,956 | ₩33,943 | ₩33,956 | +0.04% | 2.9만 |
|---|
| 2026.09.28 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,130 | ₩34,278 | ₩34,130 | ₩34,278 | +0.43% | 4천 |
|---|
| 2026.09.24 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,264 | ₩34,264 | ₩34,117 | ₩34,117 | -0.43% | 100 |
|---|
| 2026.09.22 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,666 | ₩34,720 | ₩34,653 | ₩34,666 | 0.00% | 8.2만 |
|---|
| 2026.09.18 | ₩34,546 | ₩34,586 | ₩34,546 | ₩34,586 | +0.12% | 8.1천 |
|---|
| 2026.09.17 | ₩34,787 | ₩34,787 | ₩34,774 | ₩34,774 | -0.04% | 100 |
|---|
| 2026.09.16 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,068 | ₩35,068 | ₩35,042 | ₩35,042 | -0.08% | 1.9천 |
|---|
| 2026.09.14 | ₩35,229 | ₩35,229 | ₩35,095 | ₩35,162 | -0.19% | 600 |
|---|
| 2026.09.11 | ₩35,149 | ₩35,149 | ₩35,122 | ₩35,122 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,390 | ₩35,390 | ₩35,256 | ₩35,256 | -0.38% | 300 |
|---|
| 2026.09.03 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,068 | ₩35,095 | ₩35,068 | ₩35,095 | +0.08% | 6.5천 |
|---|
| 2026.09.01 | ₩34,867 | ₩34,867 | ₩34,867 | ₩34,867 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,934 | ₩34,934 | ₩34,934 | ₩34,934 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,189 | ₩35,189 | ₩35,189 | ₩35,189 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,202 | ₩35,256 | ₩35,202 | ₩35,256 | +0.15% | 1.9천 |
|---|
| 2026.08.21 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,162 | ₩35,162 | ₩34,961 | ₩34,961 | -0.57% | 1.2천 |
|---|
| 2026.08.19 | ₩35,444 | ₩35,444 | ₩35,296 | ₩35,296 | -0.42% | 8.4천 |
|---|
| 2026.08.18 | ₩35,323 | ₩35,350 | ₩35,323 | ₩35,336 | +0.04% | 700 |
|---|
| 2026.08.17 | ₩35,229 | ₩35,243 | ₩35,162 | ₩35,176 | -0.15% | 1.3만 |
|---|
| 2026.08.14 | ₩35,336 | ₩35,336 | ₩35,336 | ₩35,336 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,001 | ₩35,082 | ₩35,001 | ₩35,082 | +0.23% | 600 |
|---|
| 2026.08.11 | ₩35,109 | ₩35,109 | ₩35,068 | ₩35,068 | -0.11% | 600 |
|---|
| 2026.08.10 | ₩35,162 | ₩35,162 | ₩35,162 | ₩35,162 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,082 | ₩35,095 | ₩35,082 | ₩35,095 | +0.04% | 100 |
|---|
| 2026.08.04 | ₩34,854 | ₩35,028 | ₩34,854 | ₩35,001 | +0.42% | 9.4천 |
|---|
| 2026.08.03 | ₩34,747 | ₩34,787 | ₩34,747 | ₩34,787 | +0.12% | 2.7천 |
|---|
| 2026.07.31 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,278 | ₩34,318 | ₩34,264 | ₩34,278 | 0.00% | 2.9천 |
|---|
| 2026.07.24 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,822 | ₩33,903 | ₩33,822 | ₩33,903 | +0.24% | 900 |
|---|
| 2026.07.20 | ₩33,702 | ₩33,742 | ₩33,688 | ₩33,702 | 0.00% | 8.2천 |
|---|
| 2026.07.17 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,916 | ₩33,916 | ₩33,836 | ₩33,889 | -0.08% | 1천 |
|---|
| 2026.07.15 | ₩33,809 | ₩33,822 | ₩33,728 | ₩33,728 | -0.24% | 1천 |
|---|
| 2026.07.14 | ₩33,702 | ₩33,742 | ₩33,702 | ₩33,742 | +0.12% | 700 |
|---|
| 2026.07.13 | ₩33,862 | ₩33,916 | ₩33,836 | ₩33,916 | +0.16% | 1.9만 |
|---|
| 2026.07.10 | ₩33,702 | ₩33,742 | ₩33,702 | ₩33,742 | +0.12% | 16.1만 |
|---|
| 2026.07.09 | ₩33,688 | ₩33,688 | ₩33,621 | ₩33,621 | -0.20% | 282.4만 |
|---|