시장 데이터를 불러오는 중
전체 종목
ALPS BBH Intermediate Municipal Bond ETF 과거 주가
ALPS BBH Intermediate Municipal Bond ETF · MNBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS BBH Intermediate Municipal Bond ETF · MNBD · 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 | ₩33,478 | ₩33,551 | ₩32,800 | ₩33,176 | -0.90% | 6만 |
| 2026.09.28–2026.10.02 | ₩32,867 | ₩33,739 | ₩32,760 | ₩33,461 | +1.81% | 1.9만 |
| 2026.09.21–2026.09.25 | ₩33,766 | ₩33,846 | ₩32,975 | ₩32,975 | -2.34% | 4.8만 |
| 2026.09.14–2026.09.18 | ₩33,793 | ₩33,887 | ₩33,632 | ₩33,668 | -0.37% | 3만 |
| 2026.09.08–2026.09.11 | ₩34,074 | ₩34,128 | ₩33,752 | ₩33,853 | -0.65% | 3.1만 |
| 2026.08.31–2026.09.04 | ₩34,275 | ₩34,316 | ₩34,061 | ₩34,061 | -0.63% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩34,436 | ₩34,470 | ₩34,282 | ₩34,282 | -0.45% | 2.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,597 |
| ₩34,356 |
| ₩34,403 |
| -0.29% |
| 3.9만 |
| 2026.08.10–2026.08.14 | ₩34,570 | ₩34,624 | ₩34,436 | ₩34,550 | -0.06% | 4.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩34,383 | ₩34,611 | ₩34,365 | ₩34,537 | +0.45% | 9.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩34,396 | ₩34,584 | ₩33,176 | ₩34,322 | -0.21% | 5.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,658 | ₩34,772 | ₩34,302 | ₩34,389 | -0.77% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,865 | ₩34,912 | ₩34,684 | ₩34,698 | -0.48% | 7.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩34,959 | ₩35,033 | ₩34,864 | ₩34,886 | -0.21% | 2.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,939 | ₩34,979 | ₩34,852 | ₩34,933 | -0.02% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,852 | ₩35,026 | ₩34,852 | ₩34,939 | +0.25% | 6만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,879 | ₩34,892 | ₩34,819 | ₩34,820 | -0.17% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,839 | ₩34,879 | ₩34,745 | ₩34,805 | -0.10% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,785 | ₩34,933 | ₩34,718 | ₩34,819 | +0.10% | 5.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,631 | ₩34,845 | ₩34,611 | ₩34,839 | +0.60% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,617 | ₩34,651 | ₩34,517 | ₩34,534 | -0.24% | 7.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩34,859 | ₩34,859 | ₩34,591 | ₩34,624 | -0.67% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,785 | ₩34,899 | ₩34,678 | ₩34,872 | +0.25% | 2.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,919 | ₩34,946 | ₩34,718 | ₩34,825 | -0.27% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,865 | ₩34,946 | ₩34,865 | ₩34,899 | +0.10% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,892 | ₩34,919 | ₩34,798 | ₩34,899 | +0.02% | 9.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩34,731 | ₩34,931 | ₩34,731 | ₩34,872 | +0.41% | 8.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩34,517 | ₩34,738 | ₩34,503 | ₩34,738 | +0.64% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,644 | ₩34,684 | ₩34,436 | ₩34,510 | -0.39% | 3.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,024 | ₩35,120 | ₩34,631 | ₩34,631 | -1.12% | 2.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,174 | ₩35,174 | ₩34,926 | ₩34,966 | -0.59% | 6천 |
|---|
| 2026.03.02–2026.03.06 | ₩35,362 | ₩35,402 | ₩35,073 | ₩35,154 | -0.59% | 9.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,482 | ₩35,482 | ₩35,295 | ₩35,422 | -0.17% | 9.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,335 | ₩35,388 | ₩35,256 | ₩35,288 | -0.13% | 5.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,187 | ₩35,388 | ₩35,107 | ₩35,328 | +0.40% | 9.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,067 | ₩35,201 | ₩35,042 | ₩35,154 | +0.25% | 8.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,902 | ₩35,087 | ₩34,892 | ₩35,067 | +0.47% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,040 | ₩35,040 | ₩34,859 | ₩34,912 | -0.36% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,080 | ₩35,254 | ₩35,060 | ₩35,093 | +0.04% | 8천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,899 | ₩35,067 | ₩34,812 | ₩35,060 | +0.46% | 2.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,825 | ₩34,865 | ₩34,798 | ₩34,825 | 0.00% | 4.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,745 | ₩34,802 | ₩34,638 | ₩34,792 | +0.14% | 2.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,825 | ₩34,845 | ₩34,745 | ₩34,762 | -0.18% | 1.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,785 | ₩34,865 | ₩34,785 | ₩34,812 | +0.08% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,839 | ₩35,040 | ₩34,778 | ₩34,805 | -0.10% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,798 | ₩34,859 | ₩34,745 | ₩34,839 | +0.12% | 7.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,870 | ₩34,892 | ₩34,745 | ₩34,753 | -0.33% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,946 | ₩34,946 | ₩34,772 | ₩34,825 | -0.35% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,798 | ₩34,986 | ₩34,772 | ₩34,845 | +0.13% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,892 | ₩35,026 | ₩34,705 | ₩34,845 | -0.13% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,929 | ₩34,973 | ₩34,832 | ₩34,849 | -0.23% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,798 | ₩34,926 | ₩34,788 | ₩34,876 | +0.22% | 8.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩34,785 | ₩34,785 | ₩34,776 | ₩34,776 | -0.03% | 400 |
|---|