Stockscreener 앱 받기
33.20
1.69%
0.5528
National Security Emerging Markets Index Etf 주식 (NSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $33.11 | $33.01 | $0.102 | 16,750.0 | +1.20% |
| 2025-11-25 | $32.65 | $32.16 | $0.4822 | 1,169.0 | +0.50% |
| 2025-11-24 | $33.00 | $32.12 | $0.88 | 2,118.0 | +1.26% |
| 2025-11-21 | $32.17 | $31.81 | $0.36 | 1,149.0 | -0.34% |
| 2025-11-20 | $33.13 | $32.19 | $0.9397 | 1,219.0 | -1.53% |
| 2025-11-19 | $32.84 | $32.61 | $0.2265 | 1,042.0 | -0.20% |
| 2025-11-18 | $32.88 | $32.56 | $0.324 | 697.0 | -0.51% |
| 2025-11-17 | $33.29 | $32.87 | $0.42 | 8,706.0 | -0.98% |
| 2025-11-14 | $33.35 | $33.00 | $0.35 | 746.0 | -0.22% |
| 2025-11-13 | $33.80 | $33.30 | $0.4981 | 686.0 | -1.42% |
| 2025-11-12 | $33.90 | $33.81 | $0.0941 | 1,076.0 | +0.16% |
| 2025-11-11 | $33.79 | $33.72 | $0.073 | 615.0 | +0.21% |
| 2025-11-10 | $33.68 | $33.29 | $0.3896 | 20,436.0 | +1.92% |
| 2025-11-07 | $33.05 | $32.70 | $0.3458 | 1,389.0 | -0.34% |
| 2025-11-06 | $33.50 | $33.15 | $0.3515 | 3,210.0 | -0.92% |
| 2025-11-05 | $33.52 | $33.13 | $0.3875 | 878.0 | +1.00% |
| 2025-11-04 | $33.44 | $33.14 | $0.302 | 4,450.0 | -2.07% |
| 2025-11-03 | $33.96 | $33.83 | $0.1299 | 712.0 | +0.81% |
| 2025-10-31 | $33.76 | $33.42 | $0.3377 | 794.0 | +0.12% |
| 2025-10-30 | $33.69 | $33.53 | $0.1636 | 6,577.0 | -0.57% |
| 2025-10-29 | $33.85 | $33.66 | $0.19 | 8,310.0 | +0.48% |
| 2025-10-28 | $33.56 | $33.29 | $0.2663 | 2,153.0 | +0.37% |
National Security Emerging Markets Index Etf 주식 (NSI) 연도별 가격 이력
이 심층 분석에서는 National Security Emerging Markets Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 National Security Emerging Markets Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
National Security Emerging Markets Index Etf 주식 (NSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $33.96 | $31.81 | $2.15 | 67,048.0 | -1.57% |
| 2025-10 | $33.93 | $31.46 | $2.47 | 114,789.0 | +3.96% |
| 2025-09 | $32.62 | $29.85 | $2.77 | 114,525.0 | +7.26% |
| 2025-08 | $30.81 | $29.34 | $1.47 | 61,636.0 | +1.50% |
| 2025-07 | $30.55 | $29.42 | $1.13 | 161,016.0 | +0.78% |
| 2025-06 | $29.51 | $27.65 | $1.86 | 341,280.0 | +6.47% |
| 2025-05 | $28.24 | $26.34 | $1.90 | 115,505.0 | +4.80% |
| 2025-04 | $26.37 | $22.81 | $3.56 | 28,433.0 | +1.70% |
| 2025-03 | $27.00 | $25.29 | $1.71 | 67,720.0 | +0.93% |
| 2025-02 | $27.10 | $25.36 | $1.74 | 83,249.0 | -0.80% |
| 2025-01 | $26.24 | $24.54 | $1.70 | 139,488.0 | +3.43% |
National Security Emerging Markets Index Etf 주식 (NSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.27 | $25.02 | $2.25 | 87,327.0 | -4.93% |
| 2024-11 | $28.18 | $26.17 | $2.00 | 49,114.0 | -4.31% |
| 2024-10 | $29.06 | $27.51 | $1.55 | 19,396.0 | -2.18% |
| 2024-09 | $28.90 | $25.79 | $3.11 | 19,545.0 | +4.94% |
| 2024-08 | $27.60 | $24.11 | $3.49 | 15,264.0 | +0.48% |
| 2024-07 | $28.20 | $25.98 | $2.22 | 19,570.0 | -0.02% |
| 2024-06 | $27.15 | $26.40 | $0.75 | 46,069.0 | -0.17% |
| 2024-05 | $28.07 | $26.26 | $1.81 | 47,354.0 | +1.72% |
| 2024-04 | $28.09 | $25.31 | $2.78 | 42,780.0 | -0.81% |
| 2024-03 | $27.19 | $26.23 | $0.9589 | 98,274.0 | +1.01% |
| 2024-02 | $26.48 | $25.07 | $1.41 | 55,565.0 | +5.18% |
| 2024-01 | $25.86 | $24.46 | $1.40 | 106,142.0 | -4.72% |
National Security Emerging Markets Index Etf 주식 (NSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.42 | $25.00 | $1.42 | 75,415.0 | +0.00% |
0.95%
자본화:
|
볼륨(24시간):