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 | ₩34,269 | ₩34,336 | ₩34,269 | ₩34,336 | +0.19% | 8.2천 |
| 2026.10.08 | ₩34,269 | ₩34,269 | ₩34,269 | ₩34,269 | 0.00% | 100 |
| 2026.10.07 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
| 2026.10.06 | ₩34,175 | ₩34,175 | ₩34,175 | ₩34,175 | 0.00% | 100 |
| 2026.10.05 | ₩34,055 | ₩34,055 | ₩34,015 | ₩34,015 | -0.12% | 9천 |
| 2026.10.02 | ₩33,882 | ₩33,975 | ₩33,882 | ₩33,975 | +0.28% | 6.8천 |
| 2026.10.01 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 100 |
| 2026.09.30 | ₩33,708 | ₩33,708 | ₩33,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,708 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,815 | ₩33,828 | ₩33,815 | ₩33,828 | +0.04% | 2.9만 |
|---|
| 2026.09.28 | ₩33,935 | ₩33,935 | ₩33,935 | ₩33,935 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,002 | ₩34,149 | ₩34,002 | ₩34,149 | +0.43% | 4천 |
|---|
| 2026.09.24 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,135 | ₩34,135 | ₩33,989 | ₩33,989 | -0.43% | 100 |
|---|
| 2026.09.22 | ₩34,242 | ₩34,242 | ₩34,242 | ₩34,242 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,536 | ₩34,589 | ₩34,523 | ₩34,536 | 0.00% | 8.2만 |
|---|
| 2026.09.18 | ₩34,416 | ₩34,456 | ₩34,416 | ₩34,456 | +0.12% | 8.1천 |
|---|
| 2026.09.17 | ₩34,656 | ₩34,656 | ₩34,643 | ₩34,643 | -0.04% | 100 |
|---|
| 2026.09.16 | ₩34,509 | ₩34,509 | ₩34,509 | ₩34,509 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,936 | ₩34,936 | ₩34,910 | ₩34,910 | -0.08% | 1.9천 |
|---|
| 2026.09.14 | ₩35,097 | ₩35,097 | ₩34,963 | ₩35,030 | -0.19% | 600 |
|---|
| 2026.09.11 | ₩35,017 | ₩35,017 | ₩34,990 | ₩34,990 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,843 | ₩34,843 | ₩34,843 | ₩34,843 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,257 | ₩35,257 | ₩35,123 | ₩35,123 | -0.38% | 300 |
|---|
| 2026.09.03 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,936 | ₩34,963 | ₩34,936 | ₩34,963 | +0.08% | 6.5천 |
|---|
| 2026.09.01 | ₩34,736 | ₩34,736 | ₩34,736 | ₩34,736 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,990 | ₩34,990 | ₩34,990 | ₩34,990 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,110 | ₩35,110 | ₩35,110 | ₩35,110 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,110 | ₩35,110 | ₩35,110 | ₩35,110 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,070 | ₩35,123 | ₩35,070 | ₩35,123 | +0.15% | 1.9천 |
|---|
| 2026.08.21 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,030 | ₩35,030 | ₩34,830 | ₩34,830 | -0.57% | 1.2천 |
|---|
| 2026.08.19 | ₩35,310 | ₩35,310 | ₩35,163 | ₩35,163 | -0.42% | 8.4천 |
|---|
| 2026.08.18 | ₩35,190 | ₩35,217 | ₩35,190 | ₩35,203 | +0.04% | 700 |
|---|
| 2026.08.17 | ₩35,097 | ₩35,110 | ₩35,030 | ₩35,043 | -0.15% | 1.3만 |
|---|
| 2026.08.14 | ₩35,203 | ₩35,203 | ₩35,203 | ₩35,203 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩35,150 | ₩35,150 | ₩35,150 | ₩35,150 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,870 | ₩34,950 | ₩34,870 | ₩34,950 | +0.23% | 600 |
|---|
| 2026.08.11 | ₩34,976 | ₩34,976 | ₩34,936 | ₩34,936 | -0.11% | 600 |
|---|
| 2026.08.10 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,936 | ₩34,936 | ₩34,936 | ₩34,936 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,790 | ₩34,790 | ₩34,790 | ₩34,790 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,950 | ₩34,963 | ₩34,950 | ₩34,963 | +0.04% | 100 |
|---|
| 2026.08.04 | ₩34,723 | ₩34,896 | ₩34,723 | ₩34,870 | +0.42% | 9.4천 |
|---|
| 2026.08.03 | ₩34,616 | ₩34,656 | ₩34,616 | ₩34,656 | +0.12% | 2.7천 |
|---|
| 2026.07.31 | ₩34,429 | ₩34,429 | ₩34,429 | ₩34,429 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,269 | ₩34,269 | ₩34,269 | ₩34,269 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,162 | ₩34,162 | ₩34,162 | ₩34,162 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,509 | ₩34,509 | ₩34,509 | ₩34,509 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,149 | ₩34,189 | ₩34,135 | ₩34,149 | 0.00% | 2.9천 |
|---|
| 2026.07.24 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,695 | ₩33,775 | ₩33,695 | ₩33,775 | +0.24% | 900 |
|---|
| 2026.07.20 | ₩33,575 | ₩33,615 | ₩33,561 | ₩33,575 | 0.00% | 8.2천 |
|---|
| 2026.07.17 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,788 | ₩33,788 | ₩33,708 | ₩33,762 | -0.08% | 1천 |
|---|
| 2026.07.15 | ₩33,682 | ₩33,695 | ₩33,601 | ₩33,601 | -0.24% | 1천 |
|---|
| 2026.07.14 | ₩33,575 | ₩33,615 | ₩33,575 | ₩33,615 | +0.12% | 700 |
|---|
| 2026.07.13 | ₩33,735 | ₩33,788 | ₩33,708 | ₩33,788 | +0.16% | 1.9만 |
|---|
| 2026.07.10 | ₩33,575 | ₩33,615 | ₩33,575 | ₩33,615 | +0.12% | 16.1만 |
|---|
| 2026.07.09 | ₩33,561 | ₩33,561 | ₩33,495 | ₩33,495 | -0.20% | 282.4만 |
|---|