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 | ₩34,865 | ₩35,869 | ₩33,538 | ₩33,860 | -2.88% | 7.1천 |
| 2026.09.28–2026.10.02 | ₩34,919 | ₩35,710 | ₩32,867 | ₩34,296 | -1.79% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩35,067 | ₩36,122 | ₩35,001 | ₩35,765 | +1.99% | 4.9천 |
| 2026.09.14–2026.09.18 | ₩35,268 | ₩37,038 | ₩35,201 | ₩35,938 | +1.90% | 3.5천 |
| 2026.09.08–2026.09.11 | ₩35,925 | ₩37,293 | ₩35,000 | ₩36,133 | +0.58% | 4.3천 |
| 2026.08.31–2026.09.04 | ₩35,147 | ₩37,018 | ₩35,134 | ₩35,925 | +2.21% | 8천 |
| 2026.08.24–2026.08.28 | ₩35,368 | ₩38,795 | ₩35,134 | ₩36,334 | +2.73% | 4.7천 |
| 2026.08.17–2026.08.21 | ₩35,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,010 |
| ₩35,067 |
| ₩35,742 |
| +0.30% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩35,858 | ₩38,929 | ₩35,067 | ₩35,871 | +0.04% | 7.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩36,869 | ₩40,296 | ₩35,201 | ₩35,368 | -4.07% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,536 | ₩39,344 | ₩35,067 | ₩36,562 | +2.89% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,065 | ₩37,313 | ₩35,536 | ₩37,313 | +0.67% | 3.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,682 | ₩39,975 | ₩35,228 | ₩35,663 | -5.36% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,777 | ₩37,829 | ₩35,549 | ₩37,380 | +4.48% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,857 | ₩39,975 | ₩35,147 | ₩36,632 | -0.61% | 6.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,804 | ₩39,063 | ₩35,214 | ₩36,857 | +2.94% | 5.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩38,969 | ₩38,969 | ₩35,201 | ₩35,871 | -7.95% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,877 | ₩37,514 | ₩35,201 | ₩35,871 | -2.73% | 5.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,553 | ₩38,553 | ₩32,197 | ₩36,334 | -5.76% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,900 | ₩46,934 | ₩31,714 | ₩46,934 | +38.45% | 7.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩38,017 | ₩38,017 | ₩33,927 | ₩35,000 | -7.94% | 5.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩35,952 | ₩38,097 | ₩33,216 | ₩36,166 | +0.60% | 5.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,025 | ₩39,358 | ₩34,611 | ₩36,166 | +0.39% | 4.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,369 | ₩37,923 | ₩31,446 | ₩35,938 | +4.56% | 4.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,111 | ₩38,111 | ₩34,973 | ₩35,301 | -7.37% | 5.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,798 | ₩36,917 | ₩32,572 | ₩36,260 | +4.20% | 7.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩35,469 | ₩36,649 | ₩32,693 | ₩34,845 | -1.76% | 6.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,683 | ₩37,775 | ₩34,061 | ₩34,691 | -2.78% | 3.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,111 | ₩38,111 | ₩34,302 | ₩35,549 | -6.72% | 1.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩35,268 | ₩36,890 | ₩32,251 | ₩35,536 | +0.76% | 5.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,848 | ₩38,848 | ₩35,469 | ₩36,609 | -5.76% | 4.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩38,942 | ₩39,720 | ₩35,536 | ₩37,226 | -4.41% | 5.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩36,461 | ₩38,178 | ₩34,798 | ₩35,871 | -1.62% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,973 | ₩38,191 | ₩33,149 | ₩36,461 | +4.26% | 4.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩35,013 | ₩38,768 | ₩34,329 | ₩35,623 | +1.74% | 7.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩35,751 | ₩38,848 | ₩34,865 | ₩35,268 | -1.35% | 8.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,536 | ₩37,521 | ₩32,385 | ₩35,641 | +0.29% | 4.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩35,321 | ₩36,583 | ₩35,268 | ₩35,536 | +0.61% | 4.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩35,603 | ₩38,929 | ₩35,268 | ₩35,321 | -0.79% | 5.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,630 | ₩36,005 | ₩35,268 | ₩35,637 | +0.02% | 7천 |
|---|
| 2025.12.29–2026.01.02 | ₩35,670 | ₩35,670 | ₩35,268 | ₩35,637 | -0.09% | 5천 |
|---|
| 2025.12.22–2025.12.26 | ₩36,005 | ₩36,743 | ₩35,134 | ₩35,810 | -0.54% | 7.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,791 | ₩38,741 | ₩35,670 | ₩36,012 | +0.62% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,005 | ₩37,547 | ₩35,134 | ₩35,858 | -0.41% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,996 | ₩40,229 | ₩35,268 | ₩35,905 | -7.93% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,206 | ₩38,285 | ₩35,134 | ₩36,475 | +0.74% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,992 | ₩39,076 | ₩35,268 | ₩35,925 | -0.19% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,013 | ₩39,465 | ₩32,469 | ₩38,795 | +10.80% | 9.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,241 | ₩36,072 | ₩35,107 | ₩35,844 | +1.71% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,096 | ₩36,206 | ₩34,865 | ₩35,897 | +2.28% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,590 | ₩36,206 | ₩34,852 | ₩35,911 | +0.90% | 3.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,871 | ₩37,145 | ₩34,731 | ₩35,710 | -0.45% | 2.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,979 | ₩36,743 | ₩34,979 | ₩35,911 | +2.66% | 9.9천 |
|---|