시장 데이터를 불러오는 중
전체 종목
State Street Nuveen Municipal Bond ETF 과거 주가
State Street Nuveen Municipal Bond ETF · MBND · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Nuveen Municipal Bond ETF · MBND · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,557 | ₩37,668 | ₩33,887 | ₩34,329 | -0.66% | 16.8만 |
| 2026.09.28–2026.10.02 | ₩34,141 | ₩34,758 | ₩33,954 | ₩34,462 | +0.94% | 7.3만 |
| 2026.09.21–2026.09.25 | ₩34,966 | ₩36,569 | ₩34,383 | ₩34,389 | -1.65% | 9.9만 |
| 2026.09.14–2026.09.18 | ₩35,382 | ₩35,395 | ₩34,865 | ₩34,892 | -1.38% | 6.6만 |
| 2026.09.08–2026.09.11 | ₩35,643 | ₩35,710 | ₩35,342 | ₩35,382 | -0.73% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩35,938 | ₩35,978 | ₩35,536 | ₩35,642 | -0.82% | 10.1만 |
| 2026.08.24–2026.08.28 | ₩36,033 | ₩36,126 | ₩35,945 | ₩35,945 | -0.25% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,139 |
| ₩35,938 |
| ₩36,072 |
| -0.15% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩36,126 | ₩36,274 | ₩36,059 | ₩36,139 | +0.04% | 3.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,918 | ₩36,180 | ₩35,751 | ₩36,126 | +0.58% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,059 | ₩36,139 | ₩35,926 | ₩35,973 | -0.24% | 11.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,287 | ₩36,394 | ₩35,898 | ₩35,972 | -0.87% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,455 | ₩36,475 | ₩36,274 | ₩36,327 | -0.35% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,528 | ₩36,622 | ₩36,394 | ₩36,461 | -0.18% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,569 | ₩36,689 | ₩36,461 | ₩36,595 | +0.07% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,582 | ₩36,676 | ₩36,515 | ₩36,602 | +0.05% | 1.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,689 | ₩36,796 | ₩36,475 | ₩36,583 | -0.29% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,609 | ₩36,649 | ₩36,327 | ₩36,488 | -0.33% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,515 | ₩36,662 | ₩36,477 | ₩36,562 | +0.13% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,441 | ₩36,695 | ₩36,441 | ₩36,629 | +0.52% | 7.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩36,327 | ₩36,381 | ₩36,160 | ₩36,280 | -0.13% | 2.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,554 | ₩36,555 | ₩36,153 | ₩36,253 | -0.82% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,449 | ₩36,595 | ₩36,314 | ₩36,515 | +0.18% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,629 | ₩36,629 | ₩36,408 | ₩36,441 | -0.51% | 3만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,649 | ₩36,649 | ₩36,582 | ₩36,615 | -0.09% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,575 | ₩36,689 | ₩36,515 | ₩36,602 | +0.07% | 1.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,408 | ₩36,689 | ₩36,381 | ₩36,569 | +0.44% | 2.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,394 | ₩36,475 | ₩36,327 | ₩36,367 | -0.07% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,495 | ₩37,199 | ₩36,206 | ₩36,206 | -0.79% | 2.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,850 | ₩36,877 | ₩36,193 | ₩36,468 | -1.04% | 12.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,877 | ₩36,917 | ₩36,637 | ₩36,770 | -0.29% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,051 | ₩37,092 | ₩36,810 | ₩36,904 | -0.40% | 4.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,118 | ₩37,252 | ₩37,118 | ₩37,219 | +0.27% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,145 | ₩37,199 | ₩37,053 | ₩37,137 | -0.02% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,011 | ₩37,105 | ₩36,969 | ₩37,071 | +0.16% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,837 | ₩37,010 | ₩36,837 | ₩36,964 | +0.35% | 2.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,864 | ₩36,984 | ₩36,850 | ₩36,978 | +0.31% | 3.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,857 | ₩36,931 | ₩36,783 | ₩36,870 | +0.04% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,823 | ₩36,969 | ₩36,823 | ₩36,931 | +0.29% | 8.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩36,729 | ₩36,877 | ₩36,716 | ₩36,870 | +0.38% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,656 | ₩36,716 | ₩36,622 | ₩36,696 | +0.11% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,649 | ₩36,649 | ₩36,012 | ₩36,642 | -0.02% | 12.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,756 | ₩36,768 | ₩36,408 | ₩36,595 | -0.44% | 3.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,636 | ₩36,715 | ₩36,636 | ₩36,688 | +0.14% | 8.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,622 | ₩36,716 | ₩36,609 | ₩36,662 | +0.11% | 4.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩36,796 | ₩36,807 | ₩36,743 | ₩36,802 | +0.01% | 9.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩36,864 | ₩36,877 | ₩36,729 | ₩36,756 | -0.29% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,931 | ₩37,038 | ₩36,636 | ₩36,810 | -0.33% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,796 | ₩36,956 | ₩36,796 | ₩36,810 | +0.04% | 1.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,998 | ₩37,360 | ₩36,877 | ₩36,991 | -0.02% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,890 | ₩37,065 | ₩36,890 | ₩36,971 | +0.22% | 1.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,917 | ₩36,917 | ₩36,636 | ₩36,864 | -0.15% | 7.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,609 | ₩36,729 | ₩36,609 | ₩36,649 | +0.11% | 1.3만 |
|---|