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 | ₩34,287 | ₩34,354 | ₩34,287 | ₩34,354 | +0.19% | 8.2천 |
| 2026.10.08 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 100 |
| 2026.10.07 | ₩34,073 | ₩34,073 | ₩34,073 | ₩34,073 | 0.00% | 100 |
| 2026.10.06 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 100 |
| 2026.10.05 | ₩34,073 | ₩34,073 | ₩34,033 | ₩34,033 | -0.12% | 9천 |
| 2026.10.02 | ₩33,900 | ₩33,993 | ₩33,900 | ₩33,993 | +0.28% | 6.8천 |
| 2026.10.01 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
| 2026.09.30 | ₩33,726 | ₩33,726 | ₩33,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,726 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,833 | ₩33,846 | ₩33,833 | ₩33,846 | +0.04% | 2.9만 |
|---|
| 2026.09.28 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,020 | ₩34,167 | ₩34,020 | ₩34,167 | +0.43% | 4천 |
|---|
| 2026.09.24 | ₩33,900 | ₩33,900 | ₩33,900 | ₩33,900 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,153 | ₩34,153 | ₩34,006 | ₩34,006 | -0.43% | 100 |
|---|
| 2026.09.22 | ₩34,260 | ₩34,260 | ₩34,260 | ₩34,260 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,554 | ₩34,607 | ₩34,541 | ₩34,554 | 0.00% | 8.2만 |
|---|
| 2026.09.18 | ₩34,434 | ₩34,474 | ₩34,434 | ₩34,474 | +0.12% | 8.1천 |
|---|
| 2026.09.17 | ₩34,674 | ₩34,674 | ₩34,661 | ₩34,661 | -0.04% | 100 |
|---|
| 2026.09.16 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,955 | ₩34,955 | ₩34,928 | ₩34,928 | -0.08% | 1.9천 |
|---|
| 2026.09.14 | ₩35,115 | ₩35,115 | ₩34,981 | ₩35,048 | -0.19% | 600 |
|---|
| 2026.09.11 | ₩35,035 | ₩35,035 | ₩35,008 | ₩35,008 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,861 | ₩34,861 | ₩34,861 | ₩34,861 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,275 | ₩35,275 | ₩35,142 | ₩35,142 | -0.38% | 300 |
|---|
| 2026.09.03 | ₩35,329 | ₩35,329 | ₩35,329 | ₩35,329 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,955 | ₩34,981 | ₩34,955 | ₩34,981 | +0.08% | 6.5천 |
|---|
| 2026.09.01 | ₩34,754 | ₩34,754 | ₩34,754 | ₩34,754 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,821 | ₩34,821 | ₩34,821 | ₩34,821 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩35,075 | ₩35,075 | ₩35,075 | ₩35,075 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,008 | ₩35,008 | ₩35,008 | ₩35,008 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,128 | ₩35,128 | ₩35,128 | ₩35,128 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,128 | ₩35,128 | ₩35,128 | ₩35,128 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,088 | ₩35,142 | ₩35,088 | ₩35,142 | +0.15% | 1.9천 |
|---|
| 2026.08.21 | ₩35,022 | ₩35,022 | ₩35,022 | ₩35,022 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,048 | ₩35,048 | ₩34,848 | ₩34,848 | -0.57% | 1.2천 |
|---|
| 2026.08.19 | ₩35,329 | ₩35,329 | ₩35,182 | ₩35,182 | -0.42% | 8.4천 |
|---|
| 2026.08.18 | ₩35,209 | ₩35,235 | ₩35,209 | ₩35,222 | +0.04% | 700 |
|---|
| 2026.08.17 | ₩35,115 | ₩35,128 | ₩35,048 | ₩35,062 | -0.15% | 1.3만 |
|---|
| 2026.08.14 | ₩35,222 | ₩35,222 | ₩35,222 | ₩35,222 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩35,168 | ₩35,168 | ₩35,168 | ₩35,168 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,888 | ₩34,968 | ₩34,888 | ₩34,968 | +0.23% | 600 |
|---|
| 2026.08.11 | ₩34,995 | ₩34,995 | ₩34,955 | ₩34,955 | -0.11% | 600 |
|---|
| 2026.08.10 | ₩35,048 | ₩35,048 | ₩35,048 | ₩35,048 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,955 | ₩34,955 | ₩34,955 | ₩34,955 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,808 | ₩34,808 | ₩34,808 | ₩34,808 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,968 | ₩34,981 | ₩34,968 | ₩34,981 | +0.04% | 100 |
|---|
| 2026.08.04 | ₩34,741 | ₩34,915 | ₩34,741 | ₩34,888 | +0.42% | 9.4천 |
|---|
| 2026.08.03 | ₩34,634 | ₩34,674 | ₩34,634 | ₩34,674 | +0.12% | 2.7천 |
|---|
| 2026.07.31 | ₩34,447 | ₩34,447 | ₩34,447 | ₩34,447 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,527 | ₩34,527 | ₩34,527 | ₩34,527 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩34,167 | ₩34,207 | ₩34,153 | ₩34,167 | 0.00% | 2.9천 |
|---|
| 2026.07.24 | ₩33,966 | ₩33,966 | ₩33,966 | ₩33,966 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,859 | ₩33,859 | ₩33,859 | ₩33,859 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,713 | ₩33,793 | ₩33,713 | ₩33,793 | +0.24% | 900 |
|---|
| 2026.07.20 | ₩33,592 | ₩33,632 | ₩33,579 | ₩33,592 | 0.00% | 8.2천 |
|---|
| 2026.07.17 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,806 | ₩33,806 | ₩33,726 | ₩33,779 | -0.08% | 1천 |
|---|
| 2026.07.15 | ₩33,699 | ₩33,713 | ₩33,619 | ₩33,619 | -0.24% | 1천 |
|---|
| 2026.07.14 | ₩33,592 | ₩33,632 | ₩33,592 | ₩33,632 | +0.12% | 700 |
|---|
| 2026.07.13 | ₩33,753 | ₩33,806 | ₩33,726 | ₩33,806 | +0.16% | 1.9만 |
|---|
| 2026.07.10 | ₩33,592 | ₩33,632 | ₩33,592 | ₩33,632 | +0.12% | 16.1만 |
|---|
| 2026.07.09 | ₩33,579 | ₩33,579 | ₩33,512 | ₩33,512 | -0.20% | 282.4만 |
|---|