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 | ₩119,409 | ₩120,320 | ₩118,699 | ₩120,320 | +0.76% | 2635.6만 |
| 2026.09.28–2026.10.02 | ₩120,213 | ₩120,562 | ₩119,155 | ₩119,557 | -0.55% | 3982.6만 |
| 2026.09.21–2026.09.25 | ₩122,759 | ₩122,907 | ₩120,200 | ₩121,057 | -1.39% | 9003.9만 |
| 2026.09.14–2026.09.18 | ₩122,223 | ₩123,054 | ₩121,969 | ₩122,330 | +0.09% | 1487만 |
| 2026.09.08–2026.09.11 | ₩124,193 | ₩124,260 | ₩122,397 | ₩122,451 | -1.40% | 1091.5만 |
| 2026.08.31–2026.09.04 | ₩124,689 | ₩124,769 | ₩123,657 | ₩124,247 | -0.35% | 1160.3만 |
| 2026.08.24–2026.08.28 | ₩124,836 | ₩125,694 | ₩124,783 | ₩124,850 | +0.01% | 1326.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,729 |
| ₩125,412 |
| ₩124,474 |
| ₩124,783 |
| +0.04% |
| 1521.1만 |
| 2026.08.10–2026.08.14 | ₩124,876 | ₩125,546 | ₩124,474 | ₩124,890 | +0.01% | 955.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩124,421 | ₩125,171 | ₩124,193 | ₩124,984 | +0.45% | 950.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩124,970 | ₩125,694 | ₩124,300 | ₩124,515 | -0.36% | 1425.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩125,814 | ₩125,814 | ₩124,381 | ₩124,769 | -0.83% | 785.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩125,319 | ₩126,056 | ₩124,930 | ₩125,667 | +0.28% | 941.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩126,123 | ₩126,350 | ₩125,319 | ₩125,587 | -0.42% | 882.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩127,168 | ₩127,356 | ₩125,908 | ₩126,136 | -0.81% | 782만 |
|---|
| 2026.06.22–2026.06.26 | ₩126,431 | ₩127,449 | ₩126,176 | ₩127,208 | +0.61% | 1073.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩126,806 | ₩127,074 | ₩126,163 | ₩126,605 | -0.16% | 627.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩125,948 | ₩126,712 | ₩125,533 | ₩126,471 | +0.41% | 1364.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩126,096 | ₩126,484 | ₩125,520 | ₩125,613 | -0.38% | 1169.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩126,525 | ₩127,141 | ₩126,257 | ₩127,020 | +0.39% | 1181만 |
|---|
| 2026.05.18–2026.05.22 | ₩125,520 | ₩126,069 | ₩124,515 | ₩126,069 | +0.44% | 1310만 |
|---|
| 2026.05.11–2026.05.15 | ₩126,994 | ₩127,007 | ₩125,292 | ₩125,386 | -1.27% | 1146.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩126,551 | ₩127,275 | ₩125,975 | ₩127,181 | +0.50% | 869.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩127,543 | ₩127,650 | ₩126,511 | ₩126,632 | -0.71% | 790.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩128,052 | ₩128,052 | ₩127,248 | ₩127,610 | -0.35% | 1045.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩127,087 | ₩128,294 | ₩127,074 | ₩128,039 | +0.75% | 806.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩126,886 | ₩127,771 | ₩126,551 | ₩127,262 | +0.30% | 1141.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩126,833 | ₩127,516 | ₩126,712 | ₩127,114 | +0.22% | 1396.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩126,511 | ₩127,034 | ₩125,654 | ₩126,123 | -0.31% | 1635.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩127,677 | ₩128,119 | ₩126,163 | ₩126,163 | -1.19% | 1596.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩127,892 | ₩128,602 | ₩126,980 | ₩127,168 | -0.57% | 1394.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩128,977 | ₩129,017 | ₩127,691 | ₩128,026 | -0.74% | 1468.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩129,191 | ₩129,942 | ₩129,165 | ₩129,861 | +0.52% | 948.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩129,245 | ₩129,285 | ₩128,830 | ₩129,111 | -0.10% | 995.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩127,932 | ₩129,379 | ₩127,851 | ₩129,379 | +1.13% | 947.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,744 | ₩128,079 | ₩127,463 | ₩128,012 | +0.21% | 1801.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,146 | ₩128,454 | ₩128,066 | ₩128,227 | +0.06% | 1158만 |
|---|
| 2026.01.20–2026.01.23 | ₩127,597 | ₩128,066 | ₩127,503 | ₩128,039 | +0.35% | 1113.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩128,146 | ₩128,535 | ₩127,959 | ₩128,066 | -0.06% | 2589.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩127,597 | ₩128,535 | ₩127,476 | ₩128,374 | +0.61% | 1989.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩127,918 | ₩127,972 | ₩127,449 | ₩127,490 | -0.34% | 769.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩127,449 | ₩127,985 | ₩127,020 | ₩127,784 | +0.26% | 729.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩127,436 | ₩128,093 | ₩127,369 | ₩127,422 | -0.01% | 1042.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩127,034 | ₩128,052 | ₩127,020 | ₩127,235 | +0.16% | 1335.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,422 | ₩127,918 | ₩127,288 | ₩127,490 | +0.05% | 1280.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩128,093 | ₩128,642 | ₩127,945 | ₩128,334 | +0.19% | 1037.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩127,503 | ₩128,012 | ₩127,275 | ₩127,959 | +0.36% | 1805.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩127,677 | ₩128,186 | ₩127,342 | ₩127,396 | -0.22% | 3127.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩127,356 | ₩127,865 | ₩127,087 | ₩127,838 | +0.38% | 1379.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩128,696 | ₩128,977 | ₩127,771 | ₩128,039 | -0.51% | 2017만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,615 | ₩128,910 | ₩128,401 | ₩128,696 | +0.06% | 1605만 |
|---|
| 2025.10.13–2025.10.17 | ₩127,704 | ₩128,562 | ₩127,610 | ₩128,481 | +0.61% | 2413.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,650 | ₩127,825 | ₩127,382 | ₩127,677 | +0.02% | 330.2만 |
|---|