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 | ₩34,868 | ₩35,871 | ₩33,540 | ₩33,862 | -2.88% | 7.1천 |
| 2026.09.28–2026.10.02 | ₩34,921 | ₩35,713 | ₩32,870 | ₩34,298 | -1.79% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩35,069 | ₩36,124 | ₩35,003 | ₩35,768 | +1.99% | 4.9천 |
| 2026.09.14–2026.09.18 | ₩35,270 | ₩37,040 | ₩35,203 | ₩35,941 | +1.90% | 3.5천 |
| 2026.09.08–2026.09.11 | ₩35,927 | ₩37,295 | ₩35,002 | ₩36,135 | +0.58% | 4.3천 |
| 2026.08.31–2026.09.04 | ₩35,149 | ₩37,020 | ₩35,136 | ₩35,927 | +2.21% | 8천 |
| 2026.08.24–2026.08.28 | ₩35,371 | ₩38,797 | ₩35,136 | ₩36,336 | +2.73% | 4.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,013 |
| ₩35,069 |
| ₩35,745 |
| +0.30% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩35,860 | ₩38,931 | ₩35,069 | ₩35,874 | +0.04% | 7.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩36,871 | ₩40,299 | ₩35,203 | ₩35,371 | -4.07% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,538 | ₩39,347 | ₩35,069 | ₩36,564 | +2.89% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,067 | ₩37,315 | ₩35,538 | ₩37,315 | +0.67% | 3.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,684 | ₩39,977 | ₩35,230 | ₩35,666 | -5.36% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,780 | ₩37,832 | ₩35,552 | ₩37,382 | +4.48% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,859 | ₩39,977 | ₩35,149 | ₩36,634 | -0.61% | 6.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,807 | ₩39,065 | ₩35,216 | ₩36,859 | +2.94% | 5.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩38,971 | ₩38,971 | ₩35,203 | ₩35,874 | -7.95% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,879 | ₩37,516 | ₩35,203 | ₩35,874 | -2.73% | 5.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,556 | ₩38,556 | ₩32,199 | ₩36,336 | -5.76% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,902 | ₩46,937 | ₩31,716 | ₩46,937 | +38.45% | 7.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩38,019 | ₩38,019 | ₩33,929 | ₩35,002 | -7.94% | 5.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩35,954 | ₩38,100 | ₩33,218 | ₩36,169 | +0.60% | 5.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,028 | ₩39,360 | ₩34,613 | ₩36,169 | +0.39% | 4.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,372 | ₩37,925 | ₩31,448 | ₩35,941 | +4.56% | 4.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,113 | ₩38,113 | ₩34,975 | ₩35,304 | -7.37% | 5.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,801 | ₩36,920 | ₩32,575 | ₩36,263 | +4.20% | 7.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩35,471 | ₩36,651 | ₩32,695 | ₩34,848 | -1.76% | 6.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,686 | ₩37,778 | ₩34,063 | ₩34,693 | -2.78% | 3.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,113 | ₩38,113 | ₩34,305 | ₩35,552 | -6.72% | 1.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩35,270 | ₩36,893 | ₩32,253 | ₩35,538 | +0.76% | 5.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,851 | ₩38,851 | ₩35,471 | ₩36,611 | -5.76% | 4.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩38,945 | ₩39,722 | ₩35,538 | ₩37,228 | -4.41% | 5.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩36,464 | ₩38,180 | ₩34,801 | ₩35,874 | -1.62% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,975 | ₩38,194 | ₩33,151 | ₩36,464 | +4.26% | 4.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩35,015 | ₩38,770 | ₩34,331 | ₩35,626 | +1.74% | 7.7천 |
|---|
| 2026.02.02–2026.02.06 | ₩35,753 | ₩38,851 | ₩34,868 | ₩35,270 | -1.35% | 8.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,538 | ₩37,523 | ₩32,387 | ₩35,643 | +0.29% | 4.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩35,324 | ₩36,586 | ₩35,270 | ₩35,538 | +0.61% | 4.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩35,605 | ₩38,931 | ₩35,270 | ₩35,324 | -0.79% | 5.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,632 | ₩36,008 | ₩35,270 | ₩35,639 | +0.02% | 7천 |
|---|
| 2025.12.29–2026.01.02 | ₩35,672 | ₩35,672 | ₩35,270 | ₩35,639 | -0.09% | 5천 |
|---|
| 2025.12.22–2025.12.26 | ₩36,008 | ₩36,745 | ₩35,136 | ₩35,812 | -0.54% | 7.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,793 | ₩38,744 | ₩35,672 | ₩36,014 | +0.62% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,008 | ₩37,550 | ₩35,136 | ₩35,860 | -0.41% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,998 | ₩40,232 | ₩35,270 | ₩35,907 | -7.93% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,209 | ₩38,288 | ₩35,136 | ₩36,477 | +0.74% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,994 | ₩39,079 | ₩35,270 | ₩35,927 | -0.19% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,015 | ₩39,468 | ₩32,471 | ₩38,797 | +10.80% | 9.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,243 | ₩36,075 | ₩35,109 | ₩35,847 | +1.71% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,098 | ₩36,209 | ₩34,868 | ₩35,899 | +2.28% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,592 | ₩36,209 | ₩34,854 | ₩35,914 | +0.90% | 3.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,874 | ₩37,148 | ₩34,734 | ₩35,713 | -0.45% | 2.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,982 | ₩36,745 | ₩34,982 | ₩35,914 | +2.66% | 9.9천 |
|---|