시장 데이터를 불러오는 중
전체 종목
Neuberger Small-Mid Cap ETF 과거 주가
Neuberger Small-Mid Cap ETF · NBSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger Small-Mid Cap ETF · NBSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,011 | ₩37,467 | ₩36,529 | ₩37,065 | +0.14% | 5만 |
| 2026.09.28–2026.10.02 | ₩37,172 | ₩37,246 | ₩36,434 | ₩37,078 | -0.25% | 6.5만 |
| 2026.09.21–2026.09.25 | ₩37,427 | ₩37,574 | ₩37,038 | ₩37,373 | -0.14% | 3.8만 |
| 2026.09.14–2026.09.18 | ₩37,748 | ₩37,775 | ₩37,186 | ₩37,266 | -1.28% | 3.6만 |
| 2026.09.08–2026.09.11 | ₩38,673 | ₩38,673 | ₩37,440 | ₩37,829 | -2.18% | 6만 |
| 2026.08.31–2026.09.04 | ₩38,820 | ₩38,901 | ₩38,413 | ₩38,799 | -0.06% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩39,411 | ₩39,450 | ₩39,021 | ₩39,059 | -0.89% | 3.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,677 |
| ₩39,169 |
| ₩39,410 |
| -0.20% |
| 7.5만 |
| 2026.08.10–2026.08.14 | ₩39,015 | ₩39,571 | ₩38,901 | ₩39,551 | +1.37% | 13.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,418 | ₩39,544 | ₩38,418 | ₩39,173 | +1.96% | 7만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,856 | ₩38,544 | ₩37,681 | ₩38,150 | +0.78% | 5.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,016 | ₩38,016 | ₩37,239 | ₩37,614 | -1.06% | 4.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,789 | ₩38,459 | ₩37,668 | ₩38,073 | +0.75% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,284 | ₩38,284 | ₩37,239 | ₩37,775 | -1.33% | 11.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,976 | ₩38,646 | ₩37,768 | ₩38,067 | +0.24% | 20.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,837 | ₩38,191 | ₩36,462 | ₩38,191 | +3.67% | 27.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,011 | ₩37,132 | ₩36,167 | ₩36,985 | -0.07% | 232.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,765 | ₩36,717 | ₩35,410 | ₩36,596 | +2.32% | 184.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,537 | ₩35,926 | ₩35,256 | ₩35,520 | -0.05% | 11.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,953 | ₩36,327 | ₩35,725 | ₩35,752 | -0.56% | 21만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,042 | ₩35,685 | ₩34,707 | ₩35,645 | +1.72% | 7.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,127 | ₩36,127 | ₩34,811 | ₩34,811 | -3.64% | 8만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,671 | ₩36,556 | ₩35,429 | ₩35,914 | +0.68% | 12.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,288 | ₩36,663 | ₩35,444 | ₩35,821 | -1.29% | 5.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,886 | ₩36,569 | ₩35,886 | ₩36,167 | +0.78% | 6.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,269 | ₩36,301 | ₩35,229 | ₩36,077 | +2.29% | 7.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,889 | ₩35,524 | ₩33,889 | ₩35,296 | +4.15% | 12.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,434 | ₩34,291 | ₩32,864 | ₩34,003 | +1.70% | 9.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,782 | ₩34,278 | ₩33,072 | ₩33,085 | -2.06% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,171 | ₩34,372 | ₩33,031 | ₩33,058 | -3.25% | 6.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,452 | ₩35,042 | ₩33,708 | ₩33,781 | -1.95% | 11.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,765 | ₩36,301 | ₩34,653 | ₩34,693 | -3.00% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,502 | ₩36,502 | ₩35,732 | ₩36,077 | -1.16% | 9.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,663 | ₩36,690 | ₩35,978 | ₩36,458 | -0.56% | 44.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,395 | ₩37,038 | ₩35,926 | ₩36,395 | 0.00% | 12.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,095 | ₩36,542 | ₩34,908 | ₩36,542 | +4.12% | 14.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,832 | ₩35,917 | ₩35,042 | ₩35,296 | -1.50% | 12.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,497 | ₩36,341 | ₩35,363 | ₩35,685 | +0.53% | 13.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,511 | ₩36,087 | ₩35,306 | ₩35,939 | +1.21% | 13.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,117 | ₩35,587 | ₩34,117 | ₩35,403 | +3.77% | 9.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,358 | ₩34,398 | ₩33,722 | ₩34,012 | -1.01% | 13.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,117 | ₩34,519 | ₩34,117 | ₩34,412 | +0.86% | 10.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,693 | ₩34,774 | ₩34,077 | ₩34,144 | -1.58% | 18.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,452 | ₩35,015 | ₩34,037 | ₩34,640 | +0.54% | 40.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,238 | ₩34,700 | ₩34,157 | ₩34,506 | +0.78% | 9만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,648 | ₩34,532 | ₩33,366 | ₩34,398 | +2.23% | 10.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,407 | ₩33,635 | ₩32,576 | ₩33,554 | +0.44% | 23.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,742 | ₩34,136 | ₩32,723 | ₩33,399 | -1.02% | 7.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,434 | ₩33,608 | ₩33,085 | ₩33,581 | +0.44% | 12.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,532 | ₩34,532 | ₩33,297 | ₩33,675 | -2.48% | 8만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,050 | ₩34,653 | ₩33,956 | ₩34,358 | +0.91% | 7.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,165 | ₩34,244 | ₩33,165 | ₩33,860 | +2.09% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,809 | ₩33,849 | ₩33,031 | ₩33,031 | -2.30% | 3.8만 |
|---|