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 | ₩37,040 | ₩37,496 | ₩36,558 | ₩37,094 | +0.14% | 5만 |
| 2026.09.28–2026.10.02 | ₩37,201 | ₩37,275 | ₩36,462 | ₩37,107 | -0.25% | 6.5만 |
| 2026.09.21–2026.09.25 | ₩37,456 | ₩37,604 | ₩37,067 | ₩37,402 | -0.14% | 3.8만 |
| 2026.09.14–2026.09.18 | ₩37,778 | ₩37,805 | ₩37,215 | ₩37,295 | -1.28% | 3.6만 |
| 2026.09.08–2026.09.11 | ₩38,703 | ₩38,703 | ₩37,469 | ₩37,858 | -2.18% | 6만 |
| 2026.08.31–2026.09.04 | ₩38,851 | ₩38,931 | ₩38,443 | ₩38,829 | -0.06% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩39,442 | ₩39,481 | ₩39,052 | ₩39,090 | -0.89% | 3.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,708 |
| ₩39,199 |
| ₩39,441 |
| -0.20% |
| 7.5만 |
| 2026.08.10–2026.08.14 | ₩39,045 | ₩39,602 | ₩38,931 | ₩39,582 | +1.37% | 13.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,448 | ₩39,575 | ₩38,448 | ₩39,203 | +1.96% | 7만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,885 | ₩38,575 | ₩37,711 | ₩38,180 | +0.78% | 5.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,046 | ₩38,046 | ₩37,268 | ₩37,644 | -1.06% | 4.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,818 | ₩38,489 | ₩37,697 | ₩38,102 | +0.75% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,314 | ₩38,314 | ₩37,268 | ₩37,805 | -1.33% | 11.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,006 | ₩38,676 | ₩37,798 | ₩38,097 | +0.24% | 20.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,866 | ₩38,220 | ₩36,491 | ₩38,220 | +3.67% | 27.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,040 | ₩37,161 | ₩36,195 | ₩37,014 | -0.07% | 232.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,793 | ₩36,745 | ₩35,438 | ₩36,625 | +2.32% | 184.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,565 | ₩35,954 | ₩35,284 | ₩35,548 | -0.05% | 11.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,981 | ₩36,355 | ₩35,753 | ₩35,780 | -0.56% | 21만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,069 | ₩35,713 | ₩34,734 | ₩35,672 | +1.72% | 7.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,155 | ₩36,155 | ₩34,838 | ₩34,838 | -3.64% | 8만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,699 | ₩36,584 | ₩35,457 | ₩35,942 | +0.68% | 12.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,316 | ₩36,692 | ₩35,471 | ₩35,849 | -1.29% | 5.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,914 | ₩36,598 | ₩35,914 | ₩36,195 | +0.78% | 6.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,297 | ₩36,330 | ₩35,257 | ₩36,106 | +2.29% | 7.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,916 | ₩35,552 | ₩33,916 | ₩35,324 | +4.15% | 12.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,460 | ₩34,318 | ₩32,890 | ₩34,030 | +1.70% | 9.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,808 | ₩34,305 | ₩33,098 | ₩33,111 | -2.06% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,197 | ₩34,398 | ₩33,057 | ₩33,084 | -3.25% | 6.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,479 | ₩35,069 | ₩33,735 | ₩33,807 | -1.95% | 11.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,793 | ₩36,330 | ₩34,680 | ₩34,720 | -3.00% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,531 | ₩36,531 | ₩35,760 | ₩36,106 | -1.16% | 9.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,692 | ₩36,718 | ₩36,006 | ₩36,486 | -0.56% | 44.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,423 | ₩37,067 | ₩35,954 | ₩36,423 | 0.00% | 12.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,123 | ₩36,571 | ₩34,935 | ₩36,571 | +4.12% | 14.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,860 | ₩35,945 | ₩35,069 | ₩35,324 | -1.50% | 12.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,525 | ₩36,370 | ₩35,391 | ₩35,713 | +0.53% | 13.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,538 | ₩36,115 | ₩35,333 | ₩35,967 | +1.21% | 13.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,144 | ₩35,615 | ₩34,144 | ₩35,431 | +3.77% | 9.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,385 | ₩34,425 | ₩33,748 | ₩34,039 | -1.01% | 13.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,144 | ₩34,546 | ₩34,144 | ₩34,439 | +0.86% | 10.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,720 | ₩34,801 | ₩34,103 | ₩34,170 | -1.58% | 18.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,479 | ₩35,042 | ₩34,063 | ₩34,667 | +0.54% | 40.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,264 | ₩34,727 | ₩34,184 | ₩34,533 | +0.78% | 9만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,674 | ₩34,559 | ₩33,393 | ₩34,425 | +2.23% | 10.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,433 | ₩33,661 | ₩32,601 | ₩33,580 | +0.44% | 23.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,768 | ₩34,162 | ₩32,749 | ₩33,425 | -1.02% | 7.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,460 | ₩33,634 | ₩33,111 | ₩33,607 | +0.44% | 12.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,559 | ₩34,559 | ₩33,323 | ₩33,701 | -2.48% | 8만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,077 | ₩34,680 | ₩33,983 | ₩34,385 | +0.91% | 7.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,191 | ₩34,271 | ₩33,191 | ₩33,886 | +2.09% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,835 | ₩33,875 | ₩33,057 | ₩33,057 | -2.30% | 3.8만 |
|---|