Stockscreener 앱 받기
30.57
0.53%
0.1605
시간 외 거래:
30.57
0.0024
+0.01%
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $30.68 | $30.51 | $0.1749 | 1,504.0 | +0.53% |
| 2025-08-12 | $30.42 | $30.23 | $0.1894 | 1,751.0 | +1.29% |
| 2025-08-11 | $30.14 | $30.02 | $0.115 | 597.0 | -0.30% |
| 2025-08-08 | $30.16 | $30.04 | $0.12 | 3,505.0 | -0.17% |
| 2025-08-07 | $30.35 | $30.08 | $0.2628 | 10,901.0 | +1.45% |
| 2025-08-06 | $29.92 | $29.64 | $0.2799 | 1,097.0 | +0.01% |
| 2025-08-05 | $29.83 | $29.69 | $0.14 | 1,111.0 | -0.04% |
| 2025-08-04 | $29.74 | $29.63 | $0.1095 | 3,907.0 | +1.26% |
| 2025-08-01 | $29.42 | $29.34 | $0.0824 | 4,019.0 | -0.98% |
| 2025-07-31 | $29.84 | $29.66 | $0.1815 | 2,044.0 | -0.93% |
| 2025-07-30 | $30.13 | $29.92 | $0.21 | 808.0 | -0.56% |
| 2025-07-29 | $30.22 | $30.03 | $0.19 | 669.0 | +0.02% |
| 2025-07-28 | $30.25 | $30.08 | $0.17 | 15,126.0 | -0.85% |
| 2025-07-25 | $30.36 | $30.27 | $0.0851 | 1,068.0 | -0.35% |
| 2025-07-24 | $30.49 | $30.39 | $0.0999 | 93,104.0 | -0.28% |
| 2025-07-23 | $30.55 | $30.49 | $0.0586 | 1,142.0 | +1.51% |
| 2025-07-22 | $30.16 | $30.06 | $0.10 | 340.0 | -0.39% |
| 2025-07-21 | $30.34 | $30.19 | $0.15 | 558.0 | +0.44% |
| 2025-07-18 | $30.31 | $30.08 | $0.2345 | 3,626.0 | -0.34% |
| 2025-07-17 | $30.26 | $30.00 | $0.2588 | 1,294.0 | +0.92% |
| 2025-07-16 | $29.94 | $29.71 | $0.23 | 4,026.0 | +0.07% |
| 2025-07-15 | $29.94 | $29.76 | $0.18 | 1,302.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $30.68 | $29.34 | $1.35 | 29,896.0 | +3.07% |
| 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% |
0.77%
0.02%
자본화:
|
볼륨(24시간):