Hot Features
프리미엄
Neuberger Berman Small Mid Cap ETF (NBSM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 2.22139948167 | 27.01 | 27.69 | 26.625 | 16226 | 26.8093998 | SP |
| 4 | 1.17 | 4.42511346445 | 26.44 | 27.74 | 25.82 | 8651 | 26.99458154 | SP |
| 12 | 1.41 | 5.38167938931 | 26.2 | 27.74 | 24.5 | 14461 | 26.5485938 | SP |
| 26 | 1.69 | 6.5200617284 | 25.92 | 27.74 | 24.5 | 14489 | 25.99244132 | SP |
| 52 | 2.21 | 8.70078740157 | 25.4 | 27.74 | 23.88 | 17783 | 25.65600695 | SP |
| 156 | 2.21 | 8.70078740157 | 25.4 | 27.74 | 23.88 | 17783 | 25.65600695 | SP |
| 260 | 2.21 | 8.70078740157 | 25.4 | 27.74 | 23.88 | 17783 | 25.65600695 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 27.37 | 0.48 | 1.79 | 27.07 | 27.4 | 27.0678 | 10348 |
| 1732145400 | 26.89 | 0.13 | 0.47 | 26.7 | 26.9 | 26.66 | 3467 |
| 1732059000 | 26.7649 | -0.02 | -0.06 | 26.55 | 26.79 | 26.55 | 3182 |
| 1731972600 | 26.7804 | 0.06 | 0.23 | 26.73 | 26.84 | 26.69 | 5230 |
| 1731713400 | 26.72 | -0.36 | -1.33 | 27.01 | 27.04 | 26.69 | 59735 |
| 1731627000 | 27.08 | -0.37 | -1.35 | 27.48 | 27.48 | 27.06 | 6417 |
| 1731540600 | 27.45 | -0.09 | -0.33 | 27.64 | 27.67 | 27.44 | 14242 |
| 1731454200 | 27.5405 | -0.2 | -0.72 | 27.67 | 27.72 | 27.48 | 5156 |
| 1731367800 | 27.74 | 0.19 | 0.69 | 27.73 | 27.74 | 27.66 | 28548 |
| 1731108600 | 27.55 | 0.01 | 0.04 | 27.45 | 27.56 | 27.45 | 8615 |
| 1731022200 | 27.54 | 0.27 | 0.97 | 27.42 | 27.54 | 27.4 | 1905 |
| 1730935800 | 27.2742 | 0.95 | 3.59 | 26.99 | 27.2742 | 26.99 | 2005 |
| 1730849400 | 26.3287 | 0.34 | 1.30 | 25.94 | 26.3287 | 25.94 | 1236 |
| 1730763000 | 25.99 | 0.04 | 0.15 | 25.82 | 26 | 25.82 | 3133 |
| 1730500200 | 25.95 | 0.12 | 0.46 | 25.91 | 25.98 | 25.91 | 2858 |
| 1730413800 | 25.83 | -0.33 | -1.27 | 26.05 | 26.05 | 25.83 | 4057 |
| 1730327400 | 26.162 | -0.19 | -0.72 | 26.27 | 26.46 | 26.162 | 3761 |
| 1730241000 | 26.3522 | -0.05 | -0.18 | 26.3 | 26.39 | 26.19 | 1190 |
| 1730154600 | 26.4 | 0.21 | 0.82 | 26.31 | 26.4204 | 26.31 | 2251 |
| 1729895400 | 26.1855 | -0.1 | -0.40 | 26.44 | 26.45 | 26.13 | 6756 |
| 1729809000 | 26.2902 | 0.03 | 0.13 | 26.26 | 26.32 | 26.22 | 2240 |
| 1729722600 | 26.2568 | -0.06 | -0.23 | 26.21 | 26.32 | 26.2 | 1761 |
| 1729636200 | 26.3174 | -0.19 | -0.73 | 26.42 | 26.42 | 26.25 | 4469 |
| 1729549800 | 26.51 | -0.23 | -0.86 | 26.655 | 26.655 | 26.48 | 393 |
| 1729290600 | 26.74 | -0.09 | -0.34 | 26.86 | 26.86 | 26.74 | 5484 |
| 1729204200 | 26.83 | -0.01 | -0.03 | 26.94 | 26.94 | 26.81 | 5463 |
| 1729117800 | 26.8368 | 0.13 | 0.47 | 26.83 | 26.9 | 26.83 | 2549 |
| 1729031400 | 26.71 | -0.23 | -0.84 | 27.06 | 27.06 | 26.71 | 428243 |
| 1728945000 | 26.9359 | 0.2 | 0.76 | 26.75 | 26.95 | 26.75 | 38846 |
| 1728685800 | 26.7315 | 0.41 | 1.57 | 26.53 | 26.7315 | 26.53 | 966 |
| 1728599400 | 26.3193 | -0.23 | -0.85 | 26.28 | 26.3193 | 26.24 | 806 |
| 1728513000 | 26.5445 | 0.16 | 0.60 | 26.46 | 26.5445 | 26.46 | 1931 |
| 1728426600 | 26.3874 | 0.11 | 0.41 | 26.28 | 26.395 | 26.28 | 1377 |
| 1728340200 | 26.28 | -0.14 | -0.54 | 26.4 | 26.4 | 26.14 | 1765 |
| 1728081000 | 26.4225 | 0.11 | 0.40 | 26.33 | 26.44 | 26.33 | 10257 |
| 1727994600 | 26.3167 | -0.15 | -0.55 | 26.37 | 26.37 | 26.29 | 813 |
| 1727908200 | 26.4624 | 0.04 | 0.17 | 26.44 | 26.5 | 26.44 | 350 |
| 1727821800 | 26.4187 | -0.2 | -0.77 | 26.62 | 26.62 | 26.3 | 333 |
| 1727735400 | 26.6232 | 0.05 | 0.20 | 26.47 | 26.6232 | 26.38 | 4084 |
| 1727476200 | 26.5695 | 0.12 | 0.44 | 26.6 | 26.61 | 26.43 | 896 |
| 1727389800 | 26.4528 | 0.26 | 1.00 | 26.46 | 26.46 | 26.4011 | 912 |
| 1727303400 | 26.1911 | -0.27 | -1.01 | 26.45 | 26.48 | 26.1911 | 2012 |
| 1727217000 | 26.4593 | 0.05 | 0.20 | 26.53 | 26.53 | 26.45 | 4554 |
| 1727130600 | 26.4058 | 0.17 | 0.65 | 26.39 | 26.41 | 26.31 | 1219 |
| 1726871400 | 26.2347 | -0.27 | -1.03 | 27.01 | 27.01 | 26.2301 | 1902 |
| 1726785000 | 26.5069 | 0.56 | 2.14 | 26.47 | 26.51 | 26.34 | 881 |
| 1726698600 | 25.9507 | -0 | -0.00 | 25.95 | 26.33 | 25.95 | 1982 |
| 1726612200 | 25.9512 | 0.12 | 0.47 | 25.96 | 25.98 | 25.9 | 10536 |
| 1726525800 | 25.8288 | 0.28 | 1.09 | 25.68 | 25.85 | 25.68 | 56807 |
| 1726266600 | 25.55 | 0.35 | 1.37 | 25.42 | 25.62 | 25.42 | 28639 |
| 1726180200 | 25.2043 | 0.14 | 0.54 | 25.07 | 25.2043 | 25.07 | 395 |
| 1726093800 | 25.0685 | 0.12 | 0.49 | 24.78 | 25.07 | 24.5 | 2169 |
| 1726007400 | 24.9452 | 0.04 | 0.14 | 24.96 | 24.96 | 24.77 | 2101 |
| 1725921000 | 24.91 | 0.08 | 0.33 | 24.92 | 24.9401 | 24.905 | 2235 |
| 1725661800 | 24.8279 | -0.27 | -1.06 | 25.15 | 25.25 | 24.8279 | 22741 |
| 1725575400 | 25.0949 | -0.28 | -1.10 | 25.32 | 25.32 | 25.08 | 8659 |
| 1725489000 | 25.3729 | -0.05 | -0.18 | 25.33 | 25.3729 | 25.33 | 4878 |
| 1725402600 | 25.4186 | -0.78 | -2.99 | 26.03 | 26.11 | 25.385 | 11267 |
| 1725057000 | 26.2017 | 0.16 | 0.63 | 26.2 | 26.2017 | 26.09 | 3868 |
| 1724970600 | 26.0374 | 0.13 | 0.48 | 26.12 | 26.29 | 25.96 | 2534 |
| 1724884200 | 25.9119 | -0.07 | -0.27 | 25.95 | 25.9901 | 25.83 | 31500 |
| 1724797800 | 25.9808 | -0.09 | -0.34 | 25.95 | 26 | 25.91 | 6788 |
| 1724711400 | 26.0696 | -0.11 | -0.41 | 26.32 | 26.32 | 26.0696 | 14978 |
| 1724452200 | 26.1776 | 0.45 | 1.74 | 25.95 | 26.1776 | 25.95 | 5167 |
| 1724365800 | 25.73 | -0.16 | -0.64 | 25.95 | 25.95 | 25.73 | 9822 |
