시장 데이터를 불러오는 중
전체 종목
Regan Fixed Rate MBS ETF 과거 주가
Regan Fixed Rate MBS ETF · MBSX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Regan Fixed Rate MBS ETF · MBSX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,844 | ₩35,847 | ₩33,518 | ₩33,839 | -2.88% | 7.1천 |
| 2026.09.28–2026.10.02 | ₩34,898 | ₩35,689 | ₩32,848 | ₩34,275 | -1.79% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩35,045 | ₩36,100 | ₩34,980 | ₩35,744 | +1.99% | 4.9천 |
| 2026.09.14–2026.09.18 | ₩35,246 | ₩37,015 | ₩35,179 | ₩35,917 | +1.90% | 3.5천 |
| 2026.09.08–2026.09.11 | ₩35,903 | ₩37,270 | ₩34,978 | ₩36,111 | +0.58% | 4.3천 |
| 2026.08.31–2026.09.04 | ₩35,126 | ₩36,995 | ₩35,112 | ₩35,903 | +2.21% | 8천 |
| 2026.08.24–2026.08.28 | ₩35,347 | ₩38,771 | ₩35,112 | ₩36,312 | +2.73% | 4.7천 |
| 2026.08.17–2026.08.21 | ₩35,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,987 |
| ₩35,045 |
| ₩35,721 |
| +0.30% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩35,836 | ₩38,905 | ₩35,045 | ₩35,850 | +0.04% | 7.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩36,847 | ₩40,272 | ₩35,179 | ₩35,347 | -4.07% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,515 | ₩39,321 | ₩35,045 | ₩36,540 | +2.89% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,042 | ₩37,290 | ₩35,515 | ₩37,290 | +0.67% | 3.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,659 | ₩39,950 | ₩35,206 | ₩35,642 | -5.36% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,756 | ₩37,806 | ₩35,528 | ₩37,357 | +4.48% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,835 | ₩39,950 | ₩35,126 | ₩36,609 | -0.61% | 6.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,783 | ₩39,039 | ₩35,193 | ₩36,835 | +2.94% | 5.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩38,945 | ₩38,945 | ₩35,179 | ₩35,850 | -7.95% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,855 | ₩37,491 | ₩35,179 | ₩35,850 | -2.73% | 5.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,530 | ₩38,530 | ₩32,177 | ₩36,312 | -5.76% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,879 | ₩46,906 | ₩31,695 | ₩46,906 | +38.45% | 7.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩37,994 | ₩37,994 | ₩33,906 | ₩34,978 | -7.94% | 5.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩35,930 | ₩38,074 | ₩33,196 | ₩36,144 | +0.60% | 5.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,004 | ₩39,334 | ₩34,590 | ₩36,144 | +0.39% | 4.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,349 | ₩37,900 | ₩31,427 | ₩35,917 | +4.56% | 4.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,088 | ₩38,088 | ₩34,952 | ₩35,280 | -7.37% | 5.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,777 | ₩36,895 | ₩32,553 | ₩36,238 | +4.20% | 7.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩35,447 | ₩36,627 | ₩32,673 | ₩34,824 | -1.76% | 6.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,662 | ₩37,753 | ₩34,040 | ₩34,670 | -2.78% | 3.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,088 | ₩38,088 | ₩34,282 | ₩35,528 | -6.72% | 1.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩35,246 | ₩36,868 | ₩32,231 | ₩35,515 | +0.76% | 5.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,825 | ₩38,825 | ₩35,447 | ₩36,587 | -5.76% | 4.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩38,919 | ₩39,696 | ₩35,515 | ₩37,203 | -4.41% | 5.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩36,439 | ₩38,155 | ₩34,777 | ₩35,850 | -1.62% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,952 | ₩38,168 | ₩33,129 | ₩36,439 | +4.26% | 4.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,992 | ₩38,744 | ₩34,308 | ₩35,602 | +1.74% | 7.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩35,729 | ₩38,825 | ₩34,844 | ₩35,246 | -1.35% | 8.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,515 | ₩37,498 | ₩32,365 | ₩35,619 | +0.29% | 4.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩35,300 | ₩36,561 | ₩35,246 | ₩35,515 | +0.61% | 4.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩35,582 | ₩38,905 | ₩35,246 | ₩35,300 | -0.79% | 5.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,608 | ₩35,984 | ₩35,246 | ₩35,615 | +0.02% | 7천 |
|---|
| 2025.12.29–2026.01.02 | ₩35,649 | ₩35,649 | ₩35,246 | ₩35,615 | -0.09% | 5천 |
|---|
| 2025.12.22–2025.12.26 | ₩35,984 | ₩36,721 | ₩35,112 | ₩35,788 | -0.54% | 7.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,769 | ₩38,718 | ₩35,649 | ₩35,990 | +0.62% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,984 | ₩37,525 | ₩35,112 | ₩35,836 | -0.41% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,972 | ₩40,205 | ₩35,246 | ₩35,883 | -7.93% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,185 | ₩38,262 | ₩35,112 | ₩36,453 | +0.74% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,970 | ₩39,053 | ₩35,246 | ₩35,903 | -0.19% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,992 | ₩39,441 | ₩32,450 | ₩38,771 | +10.80% | 9.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,220 | ₩36,051 | ₩35,086 | ₩35,823 | +1.71% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,075 | ₩36,185 | ₩34,844 | ₩35,875 | +2.28% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,568 | ₩36,185 | ₩34,831 | ₩35,890 | +0.90% | 3.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,850 | ₩37,123 | ₩34,710 | ₩35,689 | -0.45% | 2.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,958 | ₩36,721 | ₩34,958 | ₩35,890 | +2.66% | 9.9천 |
|---|