Stockscreener 앱 받기
39.60
3.45%
1.319
시간 외 거래:
39.62
0.0154
+0.04%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $39.62 | $39.16 | $0.455 | 1,511.0 | +3.45% |
| 2026-05-05 | $38.35 | $38.20 | $0.15 | 819.0 | +1.13% |
| 2026-05-04 | $38.20 | $37.78 | $0.415 | 3,432.0 | -0.24% |
| 2026-05-01 | $38.18 | $37.95 | $0.2315 | 512.0 | -0.00% |
| 2026-04-30 | $37.99 | $37.43 | $0.56 | 1,716.0 | +1.90% |
| 2026-04-29 | $37.42 | $37.24 | $0.1791 | 904.0 | -0.31% |
| 2026-04-28 | $37.39 | $37.30 | $0.09 | 2,475.0 | -1.31% |
| 2026-04-27 | $38.14 | $37.85 | $0.2863 | 2,091.0 | -0.27% |
| 2026-04-24 | $38.05 | $37.66 | $0.39 | 1,339.0 | +1.49% |
| 2026-04-23 | $37.74 | $37.36 | $0.38 | 2,027.0 | -1.60% |
| 2026-04-22 | $38.01 | $37.81 | $0.1978 | 444.0 | +1.17% |
| 2026-04-21 | $38.10 | $37.57 | $0.5358 | 940.0 | -1.34% |
| 2026-04-20 | $38.11 | $37.96 | $0.15 | 549.0 | -0.67% |
| 2026-04-17 | $38.44 | $38.14 | $0.30 | 2,581.0 | +1.76% |
| 2026-04-16 | $37.75 | $37.58 | $0.1701 | 3,229.0 | -0.05% |
| 2026-04-15 | $37.79 | $37.69 | $0.097 | 586.0 | -0.36% |
| 2026-04-14 | $37.83 | $37.70 | $0.1344 | 1,681.0 | +1.42% |
| 2026-04-13 | $37.30 | $36.86 | $0.4394 | 1,787.0 | +0.37% |
| 2026-04-10 | $37.45 | $37.16 | $0.2872 | 1,802.0 | +0.51% |
| 2026-04-09 | $36.97 | $36.84 | $0.1347 | 380.0 | -0.07% |
| 2026-04-08 | $37.27 | $36.96 | $0.3054 | 3,890.0 | +4.50% |
| 2026-04-07 | $35.41 | $35.02 | $0.3871 | 4,192.0 | +0.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $39.62 | $37.78 | $1.84 | 7,785.0 | +4.36% |
| 2026-04 | $38.44 | $34.84 | $3.60 | 35,155.0 | +8.26% |
| 2026-03 | $37.81 | $33.78 | $4.03 | 80,581.0 | -8.34% |
| 2026-02 | $39.20 | $35.50 | $3.70 | 67,682.0 | +6.63% |
| 2026-01 | $37.12 | $34.05 | $3.07 | 73,249.0 | +7.28% |
National Security Emerging Markets Index Etf 주식 (NSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.70 | $32.13 | $1.57 | 70,445.0 | +1.19% |
| 2025-11 | $33.96 | $31.81 | $2.15 | 72,051.0 | -1.28% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):