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 | ₩34,841 | ₩35,843 | ₩33,514 | ₩33,836 | -2.88% | 7.1천 |
| 2026.09.28–2026.10.02 | ₩34,894 | ₩35,685 | ₩32,844 | ₩34,271 | -1.79% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩35,042 | ₩36,096 | ₩34,976 | ₩35,740 | +1.99% | 4.9천 |
| 2026.09.14–2026.09.18 | ₩35,243 | ₩37,011 | ₩35,176 | ₩35,913 | +1.90% | 3.5천 |
| 2026.09.08–2026.09.11 | ₩35,899 | ₩37,266 | ₩34,975 | ₩36,107 | +0.58% | 4.3천 |
| 2026.08.31–2026.09.04 | ₩35,122 | ₩36,991 | ₩35,109 | ₩35,899 | +2.21% | 8천 |
| 2026.08.24–2026.08.28 | ₩35,343 | ₩38,767 | ₩35,109 | ₩36,308 | +2.73% | 4.7천 |
| 2026.08.17–2026.08.21 | ₩35,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,983 |
| ₩35,042 |
| ₩35,717 |
| +0.30% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩35,832 | ₩38,901 | ₩35,042 | ₩35,846 | +0.04% | 7.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩36,843 | ₩40,268 | ₩35,176 | ₩35,343 | -4.07% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,511 | ₩39,316 | ₩35,042 | ₩36,536 | +2.89% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,038 | ₩37,286 | ₩35,511 | ₩37,286 | +0.67% | 3.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,655 | ₩39,946 | ₩35,202 | ₩35,638 | -5.36% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,752 | ₩37,802 | ₩35,524 | ₩37,353 | +4.48% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,830 | ₩39,946 | ₩35,122 | ₩36,605 | -0.61% | 6.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,779 | ₩39,035 | ₩35,189 | ₩36,830 | +2.94% | 5.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩38,941 | ₩38,941 | ₩35,176 | ₩35,846 | -7.95% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,851 | ₩37,487 | ₩35,176 | ₩35,846 | -2.73% | 5.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,526 | ₩38,526 | ₩32,174 | ₩36,308 | -5.76% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,876 | ₩46,901 | ₩31,691 | ₩46,901 | +38.45% | 7.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩37,990 | ₩37,990 | ₩33,903 | ₩34,975 | -7.94% | 5.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩35,926 | ₩38,070 | ₩33,192 | ₩36,140 | +0.60% | 5.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,000 | ₩39,330 | ₩34,586 | ₩36,140 | +0.39% | 4.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,345 | ₩37,896 | ₩31,423 | ₩35,913 | +4.56% | 4.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,083 | ₩38,083 | ₩34,948 | ₩35,276 | -7.37% | 5.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,774 | ₩36,891 | ₩32,549 | ₩36,234 | +4.20% | 7.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩35,444 | ₩36,623 | ₩32,670 | ₩34,820 | -1.76% | 6.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,658 | ₩37,748 | ₩34,037 | ₩34,666 | -2.78% | 3.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,083 | ₩38,083 | ₩34,278 | ₩35,524 | -6.72% | 1.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩35,243 | ₩36,864 | ₩32,227 | ₩35,511 | +0.76% | 5.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,820 | ₩38,820 | ₩35,444 | ₩36,583 | -5.76% | 4.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩38,914 | ₩39,691 | ₩35,511 | ₩37,199 | -4.41% | 5.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩36,435 | ₩38,150 | ₩34,774 | ₩35,846 | -1.62% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,948 | ₩38,164 | ₩33,125 | ₩36,435 | +4.26% | 4.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,988 | ₩38,740 | ₩34,305 | ₩35,598 | +1.74% | 7.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩35,725 | ₩38,820 | ₩34,841 | ₩35,243 | -1.35% | 8.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,511 | ₩37,494 | ₩32,361 | ₩35,615 | +0.29% | 4.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩35,296 | ₩36,557 | ₩35,243 | ₩35,511 | +0.61% | 4.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩35,578 | ₩38,901 | ₩35,243 | ₩35,296 | -0.79% | 5.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,604 | ₩35,980 | ₩35,243 | ₩35,611 | +0.02% | 7천 |
|---|
| 2025.12.29–2026.01.02 | ₩35,645 | ₩35,645 | ₩35,243 | ₩35,611 | -0.09% | 5천 |
|---|
| 2025.12.22–2025.12.26 | ₩35,980 | ₩36,717 | ₩35,109 | ₩35,784 | -0.54% | 7.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,765 | ₩38,713 | ₩35,645 | ₩35,986 | +0.62% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,980 | ₩37,521 | ₩35,109 | ₩35,832 | -0.41% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,968 | ₩40,201 | ₩35,243 | ₩35,879 | -7.93% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,181 | ₩38,258 | ₩35,109 | ₩36,449 | +0.74% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,966 | ₩39,048 | ₩35,243 | ₩35,899 | -0.19% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,988 | ₩39,437 | ₩32,446 | ₩38,767 | +10.80% | 9.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,216 | ₩36,047 | ₩35,082 | ₩35,819 | +1.71% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,071 | ₩36,181 | ₩34,841 | ₩35,871 | +2.28% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,564 | ₩36,181 | ₩34,827 | ₩35,886 | +0.90% | 3.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,846 | ₩37,119 | ₩34,707 | ₩35,685 | -0.45% | 2.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,954 | ₩36,717 | ₩34,954 | ₩35,886 | +2.66% | 9.9천 |
|---|