시장 데이터를 불러오는 중
전체 종목
iShares MBS ETF 과거 주가
iShares MBS ETF · MBB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MBS ETF · MBB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩119,503 | ₩120,415 | ₩118,792 | ₩120,415 | +0.76% | 2635.6만 |
| 2026.09.28–2026.10.02 | ₩120,307 | ₩120,656 | ₩119,248 | ₩119,650 | -0.55% | 3982.6만 |
| 2026.09.21–2026.09.25 | ₩122,855 | ₩123,003 | ₩120,294 | ₩121,152 | -1.39% | 9003.9만 |
| 2026.09.14–2026.09.18 | ₩122,319 | ₩123,150 | ₩122,064 | ₩122,426 | +0.09% | 1487만 |
| 2026.09.08–2026.09.11 | ₩124,290 | ₩124,357 | ₩122,493 | ₩122,547 | -1.40% | 1091.5만 |
| 2026.08.31–2026.09.04 | ₩124,787 | ₩124,867 | ₩123,754 | ₩124,344 | -0.35% | 1160.3만 |
| 2026.08.24–2026.08.28 | ₩124,934 | ₩125,792 | ₩124,880 | ₩124,947 | +0.01% | 1326.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,511 |
| ₩124,572 |
| ₩124,880 |
| +0.04% |
| 1521.1만 |
| 2026.08.10–2026.08.14 | ₩124,974 | ₩125,645 | ₩124,572 | ₩124,988 | +0.01% | 955.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩124,518 | ₩125,269 | ₩124,290 | ₩125,082 | +0.45% | 950.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩125,068 | ₩125,792 | ₩124,398 | ₩124,612 | -0.36% | 1425.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩125,913 | ₩125,913 | ₩124,478 | ₩124,867 | -0.83% | 785.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩125,417 | ₩126,154 | ₩125,028 | ₩125,766 | +0.28% | 941.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩126,222 | ₩126,449 | ₩125,417 | ₩125,685 | -0.42% | 882.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩127,268 | ₩127,455 | ₩126,007 | ₩126,235 | -0.81% | 782만 |
|---|
| 2026.06.22–2026.06.26 | ₩126,530 | ₩127,549 | ₩126,275 | ₩127,308 | +0.61% | 1073.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩126,905 | ₩127,174 | ₩126,262 | ₩126,704 | -0.16% | 627.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩126,047 | ₩126,812 | ₩125,631 | ₩126,570 | +0.41% | 1364.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩126,195 | ₩126,584 | ₩125,618 | ₩125,712 | -0.38% | 1169.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩126,624 | ₩127,241 | ₩126,356 | ₩127,120 | +0.39% | 1181만 |
|---|
| 2026.05.18–2026.05.22 | ₩125,618 | ₩126,168 | ₩124,612 | ₩126,168 | +0.44% | 1310만 |
|---|
| 2026.05.11–2026.05.15 | ₩127,093 | ₩127,107 | ₩125,390 | ₩125,484 | -1.27% | 1146.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩126,651 | ₩127,375 | ₩126,074 | ₩127,281 | +0.50% | 869.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩127,643 | ₩127,750 | ₩126,610 | ₩126,731 | -0.71% | 790.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩128,153 | ₩128,153 | ₩127,348 | ₩127,710 | -0.35% | 1045.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩127,187 | ₩128,394 | ₩127,174 | ₩128,139 | +0.75% | 806.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩126,986 | ₩127,871 | ₩126,651 | ₩127,361 | +0.30% | 1141.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩126,932 | ₩127,616 | ₩126,812 | ₩127,214 | +0.22% | 1396.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩126,610 | ₩127,133 | ₩125,752 | ₩126,222 | -0.31% | 1635.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩127,777 | ₩128,220 | ₩126,262 | ₩126,262 | -1.19% | 1596.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩127,992 | ₩128,702 | ₩127,080 | ₩127,268 | -0.57% | 1394.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩129,078 | ₩129,118 | ₩127,791 | ₩128,126 | -0.74% | 1468.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩129,293 | ₩130,044 | ₩129,266 | ₩129,963 | +0.52% | 948.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩129,346 | ₩129,386 | ₩128,930 | ₩129,212 | -0.10% | 995.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,032 | ₩129,480 | ₩127,951 | ₩129,480 | +1.13% | 947.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,844 | ₩128,179 | ₩127,563 | ₩128,112 | +0.21% | 1801.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,247 | ₩128,555 | ₩128,166 | ₩128,327 | +0.06% | 1158만 |
|---|
| 2026.01.20–2026.01.23 | ₩127,697 | ₩128,166 | ₩127,603 | ₩128,139 | +0.35% | 1113.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩128,247 | ₩128,635 | ₩128,059 | ₩128,166 | -0.06% | 2589.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩127,697 | ₩128,635 | ₩127,576 | ₩128,475 | +0.61% | 1989.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩128,019 | ₩128,072 | ₩127,549 | ₩127,589 | -0.34% | 769.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩127,549 | ₩128,086 | ₩127,120 | ₩127,884 | +0.26% | 729.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩127,536 | ₩128,193 | ₩127,469 | ₩127,522 | -0.01% | 1042.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩127,133 | ₩128,153 | ₩127,120 | ₩127,335 | +0.16% | 1335.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,522 | ₩128,019 | ₩127,388 | ₩127,589 | +0.05% | 1280.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩128,193 | ₩128,743 | ₩128,045 | ₩128,434 | +0.19% | 1037.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩127,603 | ₩128,112 | ₩127,375 | ₩128,059 | +0.36% | 1805.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩127,777 | ₩128,287 | ₩127,442 | ₩127,496 | -0.22% | 3127.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩127,455 | ₩127,965 | ₩127,187 | ₩127,938 | +0.38% | 1379.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩128,796 | ₩129,078 | ₩127,871 | ₩128,139 | -0.51% | 2017만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,716 | ₩129,011 | ₩128,501 | ₩128,796 | +0.06% | 1605만 |
|---|
| 2025.10.13–2025.10.17 | ₩127,804 | ₩128,662 | ₩127,710 | ₩128,582 | +0.61% | 2413.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,750 | ₩127,925 | ₩127,482 | ₩127,777 | +0.02% | 330.2만 |
|---|