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 | ₩37,036 | ₩37,492 | ₩36,553 | ₩37,089 | +0.14% | 5만 |
| 2026.09.28–2026.10.02 | ₩37,197 | ₩37,270 | ₩36,458 | ₩37,103 | -0.25% | 6.5만 |
| 2026.09.21–2026.09.25 | ₩37,451 | ₩37,599 | ₩37,062 | ₩37,398 | -0.14% | 3.8만 |
| 2026.09.14–2026.09.18 | ₩37,773 | ₩37,800 | ₩37,210 | ₩37,290 | -1.28% | 3.6만 |
| 2026.09.08–2026.09.11 | ₩38,698 | ₩38,698 | ₩37,465 | ₩37,854 | -2.18% | 6만 |
| 2026.08.31–2026.09.04 | ₩38,846 | ₩38,926 | ₩38,438 | ₩38,824 | -0.06% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩39,437 | ₩39,476 | ₩39,047 | ₩39,085 | -0.89% | 3.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,703 |
| ₩39,195 |
| ₩39,436 |
| -0.20% |
| 7.5만 |
| 2026.08.10–2026.08.14 | ₩39,040 | ₩39,597 | ₩38,926 | ₩39,577 | +1.37% | 13.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,444 | ₩39,570 | ₩38,444 | ₩39,199 | +1.96% | 7만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,880 | ₩38,570 | ₩37,706 | ₩38,175 | +0.78% | 5.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,041 | ₩38,041 | ₩37,264 | ₩37,639 | -1.06% | 4.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,813 | ₩38,484 | ₩37,693 | ₩38,098 | +0.75% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,310 | ₩38,310 | ₩37,264 | ₩37,800 | -1.33% | 11.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,001 | ₩38,672 | ₩37,793 | ₩38,092 | +0.24% | 20.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,861 | ₩38,216 | ₩36,486 | ₩38,216 | +3.67% | 27.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,036 | ₩37,156 | ₩36,191 | ₩37,009 | -0.07% | 232.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,789 | ₩36,741 | ₩35,433 | ₩36,620 | +2.32% | 184.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,561 | ₩35,950 | ₩35,279 | ₩35,543 | -0.05% | 11.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,976 | ₩36,350 | ₩35,748 | ₩35,775 | -0.56% | 21만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,065 | ₩35,708 | ₩34,729 | ₩35,668 | +1.72% | 7.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,151 | ₩36,151 | ₩34,834 | ₩34,834 | -3.64% | 8만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,695 | ₩36,580 | ₩35,452 | ₩35,937 | +0.68% | 12.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,312 | ₩36,687 | ₩35,467 | ₩35,845 | -1.29% | 5.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,909 | ₩36,593 | ₩35,909 | ₩36,191 | +0.78% | 6.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,292 | ₩36,325 | ₩35,252 | ₩36,101 | +2.29% | 7.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,911 | ₩35,547 | ₩33,911 | ₩35,319 | +4.15% | 12.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,455 | ₩34,314 | ₩32,886 | ₩34,025 | +1.70% | 9.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,804 | ₩34,300 | ₩33,093 | ₩33,107 | -2.06% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,193 | ₩34,394 | ₩33,053 | ₩33,080 | -3.25% | 6.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,475 | ₩35,065 | ₩33,730 | ₩33,803 | -1.95% | 11.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,789 | ₩36,325 | ₩34,676 | ₩34,716 | -3.00% | 10.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,526 | ₩36,526 | ₩35,755 | ₩36,101 | -1.16% | 9.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,687 | ₩36,714 | ₩36,002 | ₩36,482 | -0.56% | 44.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,419 | ₩37,062 | ₩35,950 | ₩36,419 | 0.00% | 12.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,118 | ₩36,566 | ₩34,930 | ₩36,566 | +4.12% | 14.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,856 | ₩35,940 | ₩35,065 | ₩35,319 | -1.50% | 12.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,520 | ₩36,365 | ₩35,386 | ₩35,708 | +0.53% | 13.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,534 | ₩36,110 | ₩35,329 | ₩35,963 | +1.21% | 13.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,139 | ₩35,610 | ₩34,139 | ₩35,427 | +3.77% | 9.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,381 | ₩34,421 | ₩33,744 | ₩34,035 | -1.01% | 13.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,139 | ₩34,542 | ₩34,139 | ₩34,434 | +0.86% | 10.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,716 | ₩34,796 | ₩34,099 | ₩34,166 | -1.58% | 18.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,475 | ₩35,038 | ₩34,059 | ₩34,662 | +0.54% | 40.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,260 | ₩34,723 | ₩34,180 | ₩34,528 | +0.78% | 9만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,670 | ₩34,555 | ₩33,388 | ₩34,421 | +2.23% | 10.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,429 | ₩33,657 | ₩32,597 | ₩33,576 | +0.44% | 23.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,764 | ₩34,158 | ₩32,745 | ₩33,421 | -1.02% | 7.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,455 | ₩33,630 | ₩33,107 | ₩33,603 | +0.44% | 12.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,555 | ₩34,555 | ₩33,319 | ₩33,697 | -2.48% | 8만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,072 | ₩34,676 | ₩33,978 | ₩34,381 | +0.91% | 7.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,187 | ₩34,267 | ₩33,187 | ₩33,882 | +2.09% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,831 | ₩33,871 | ₩33,053 | ₩33,053 | -2.30% | 3.8만 |
|---|