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 | ₩119,488 | ₩120,399 | ₩118,777 | ₩120,399 | +0.76% | 2635.6만 |
| 2026.09.28–2026.10.02 | ₩120,292 | ₩120,641 | ₩119,233 | ₩119,635 | -0.55% | 3982.6만 |
| 2026.09.21–2026.09.25 | ₩122,840 | ₩122,987 | ₩120,279 | ₩121,137 | -1.39% | 9003.9만 |
| 2026.09.14–2026.09.18 | ₩122,303 | ₩123,135 | ₩122,049 | ₩122,411 | +0.09% | 1487만 |
| 2026.09.08–2026.09.11 | ₩124,275 | ₩124,342 | ₩122,478 | ₩122,531 | -1.40% | 1091.5만 |
| 2026.08.31–2026.09.04 | ₩124,771 | ₩124,851 | ₩123,738 | ₩124,328 | -0.35% | 1160.3만 |
| 2026.08.24–2026.08.28 | ₩124,918 | ₩125,776 | ₩124,865 | ₩124,932 | +0.01% | 1326.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,495 |
| ₩124,556 |
| ₩124,865 |
| +0.04% |
| 1521.1만 |
| 2026.08.10–2026.08.14 | ₩124,958 | ₩125,629 | ₩124,556 | ₩124,972 | +0.01% | 955.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩124,503 | ₩125,253 | ₩124,275 | ₩125,066 | +0.45% | 950.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩125,052 | ₩125,776 | ₩124,382 | ₩124,596 | -0.36% | 1425.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩125,897 | ₩125,897 | ₩124,462 | ₩124,851 | -0.83% | 785.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩125,401 | ₩126,138 | ₩125,012 | ₩125,750 | +0.28% | 941.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩126,206 | ₩126,433 | ₩125,401 | ₩125,669 | -0.42% | 882.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩127,251 | ₩127,439 | ₩125,991 | ₩126,219 | -0.81% | 782만 |
|---|
| 2026.06.22–2026.06.26 | ₩126,514 | ₩127,533 | ₩126,259 | ₩127,292 | +0.61% | 1073.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩126,889 | ₩127,158 | ₩126,246 | ₩126,688 | -0.16% | 627.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩126,031 | ₩126,796 | ₩125,616 | ₩126,554 | +0.41% | 1364.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩126,179 | ₩126,568 | ₩125,602 | ₩125,696 | -0.38% | 1169.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩126,608 | ₩127,225 | ₩126,340 | ₩127,104 | +0.39% | 1181만 |
|---|
| 2026.05.18–2026.05.22 | ₩125,602 | ₩126,152 | ₩124,596 | ₩126,152 | +0.44% | 1310만 |
|---|
| 2026.05.11–2026.05.15 | ₩127,077 | ₩127,091 | ₩125,374 | ₩125,468 | -1.27% | 1146.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩126,635 | ₩127,359 | ₩126,058 | ₩127,265 | +0.50% | 869.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩127,627 | ₩127,734 | ₩126,594 | ₩126,715 | -0.71% | 790.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩128,136 | ₩128,136 | ₩127,332 | ₩127,694 | -0.35% | 1045.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩127,171 | ₩128,378 | ₩127,158 | ₩128,123 | +0.75% | 806.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩126,970 | ₩127,855 | ₩126,635 | ₩127,345 | +0.30% | 1141.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩126,916 | ₩127,600 | ₩126,796 | ₩127,198 | +0.22% | 1396.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩126,594 | ₩127,117 | ₩125,736 | ₩126,206 | -0.31% | 1635.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩127,761 | ₩128,203 | ₩126,246 | ₩126,246 | -1.19% | 1596.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩127,975 | ₩128,686 | ₩127,064 | ₩127,251 | -0.57% | 1394.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩129,062 | ₩129,102 | ₩127,774 | ₩128,110 | -0.74% | 1468.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩129,276 | ₩130,027 | ₩129,249 | ₩129,947 | +0.52% | 948.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩129,330 | ₩129,370 | ₩128,914 | ₩129,196 | -0.10% | 995.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,016 | ₩129,464 | ₩127,935 | ₩129,464 | +1.13% | 947.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,828 | ₩128,163 | ₩127,546 | ₩128,096 | +0.21% | 1801.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,230 | ₩128,539 | ₩128,150 | ₩128,311 | +0.06% | 1158만 |
|---|
| 2026.01.20–2026.01.23 | ₩127,680 | ₩128,150 | ₩127,587 | ₩128,123 | +0.35% | 1113.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩128,230 | ₩128,619 | ₩128,043 | ₩128,150 | -0.06% | 2589.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩127,680 | ₩128,619 | ₩127,560 | ₩128,458 | +0.61% | 1989.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩128,002 | ₩128,056 | ₩127,533 | ₩127,573 | -0.34% | 769.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩127,533 | ₩128,069 | ₩127,104 | ₩127,868 | +0.26% | 729.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩127,520 | ₩128,177 | ₩127,453 | ₩127,506 | -0.01% | 1042.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩127,117 | ₩128,136 | ₩127,104 | ₩127,318 | +0.16% | 1335.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,506 | ₩128,002 | ₩127,372 | ₩127,573 | +0.05% | 1280.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩128,177 | ₩128,726 | ₩128,029 | ₩128,418 | +0.19% | 1037.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩127,587 | ₩128,096 | ₩127,359 | ₩128,043 | +0.36% | 1805.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩127,761 | ₩128,270 | ₩127,426 | ₩127,479 | -0.22% | 3127.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩127,439 | ₩127,949 | ₩127,171 | ₩127,922 | +0.38% | 1379.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩128,780 | ₩129,062 | ₩127,855 | ₩128,123 | -0.51% | 2017만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,700 | ₩128,995 | ₩128,485 | ₩128,780 | +0.06% | 1605만 |
|---|
| 2025.10.13–2025.10.17 | ₩127,788 | ₩128,646 | ₩127,694 | ₩128,565 | +0.61% | 2413.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,734 | ₩127,908 | ₩127,466 | ₩127,761 | +0.02% | 330.2만 |
|---|