시장 데이터를 불러오는 중
전체 종목
PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund 과거 주가
PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund · PMBS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund · PMBS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩61,561 | ₩62,057 | ₩61,293 | ₩62,054 | +0.80% | 199만 |
| 2026.09.28–2026.10.02 | ₩62,325 | ₩62,452 | ₩61,413 | ₩61,731 | -0.95% | 165.6만 |
| 2026.09.21–2026.09.25 | ₩63,693 | ₩63,813 | ₩62,233 | ₩62,753 | -1.48% | 209만 |
| 2026.09.14–2026.09.18 | ₩63,559 | ₩63,867 | ₩63,384 | ₩63,518 | -0.06% | 56.4만 |
| 2026.09.08–2026.09.11 | ₩64,792 | ₩64,792 | ₩63,659 | ₩63,699 | -1.69% | 22.4만 |
| 2026.08.31–2026.09.04 | ₩64,961 | ₩65,060 | ₩64,470 | ₩64,772 | -0.29% | 38만 |
| 2026.08.24–2026.08.28 | ₩65,154 | ₩65,624 | ₩65,087 | ₩65,115 | -0.06% | 61.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,516 |
| ₩64,967 |
| ₩65,109 |
| -0.09% |
| 39.7만 |
| 2026.08.10–2026.08.14 | ₩65,114 | ₩65,542 | ₩64,953 | ₩65,228 | +0.18% | 40.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,859 | ₩65,369 | ₩64,846 | ₩65,255 | +0.61% | 35.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,248 | ₩65,704 | ₩64,350 | ₩64,993 | -0.39% | 47.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,691 | ₩65,691 | ₩64,960 | ₩65,141 | -0.84% | 38.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,554 | ₩65,878 | ₩65,380 | ₩65,738 | +0.28% | 31.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,013 | ₩66,106 | ₩65,503 | ₩65,684 | -0.50% | 36.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,495 | ₩66,535 | ₩65,825 | ₩65,959 | -0.81% | 27.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,106 | ₩66,603 | ₩65,798 | ₩66,489 | +0.58% | 61.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,254 | ₩66,408 | ₩65,919 | ₩66,106 | -0.22% | 44.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,785 | ₩66,192 | ₩65,597 | ₩66,053 | +0.41% | 46.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,878 | ₩66,173 | ₩65,637 | ₩65,677 | -0.31% | 59.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,187 | ₩66,576 | ₩66,002 | ₩66,344 | +0.24% | 36.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,650 | ₩65,908 | ₩65,128 | ₩65,908 | +0.39% | 100.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,522 | ₩66,522 | ₩65,610 | ₩65,630 | -1.34% | 64.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,214 | ₩67,273 | ₩65,919 | ₩66,522 | +0.47% | 92.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,777 | ₩66,817 | ₩66,228 | ₩66,312 | -0.70% | 38.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,991 | ₩66,991 | ₩66,576 | ₩66,817 | -0.26% | 34.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,549 | ₩67,286 | ₩66,535 | ₩67,045 | +0.75% | 44.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,401 | ₩66,817 | ₩66,173 | ₩66,609 | +0.31% | 69.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,254 | ₩66,589 | ₩66,160 | ₩66,452 | +0.30% | 232.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,200 | ₩66,471 | ₩65,583 | ₩65,919 | -0.43% | 117.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,763 | ₩67,005 | ₩66,033 | ₩66,059 | -1.05% | 20.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,032 | ₩67,394 | ₩66,463 | ₩66,556 | -0.71% | 47.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,997 | ₩67,997 | ₩66,898 | ₩67,146 | -1.25% | 93.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,635 | ₩68,064 | ₩67,635 | ₩68,021 | +0.57% | 24.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,675 | ₩67,689 | ₩67,467 | ₩67,655 | -0.03% | 19.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,018 | ₩67,721 | ₩67,018 | ₩67,705 | +1.02% | 21만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,166 | ₩67,166 | ₩66,762 | ₩67,119 | -0.07% | 47.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,179 | ₩67,394 | ₩67,072 | ₩67,159 | -0.03% | 32.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,817 | ₩67,099 | ₩66,790 | ₩67,058 | +0.36% | 21.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,991 | ₩67,184 | ₩66,938 | ₩67,025 | +0.05% | 45.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,670 | ₩67,139 | ₩66,603 | ₩67,115 | +0.67% | 65만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,032 | ₩67,139 | ₩66,556 | ₩66,556 | -0.71% | 38.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,790 | ₩67,058 | ₩66,585 | ₩66,958 | +0.25% | 11.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,629 | ₩66,965 | ₩66,576 | ₩66,837 | +0.31% | 46.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,562 | ₩66,871 | ₩66,294 | ₩66,485 | -0.12% | 25.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,375 | ₩68,319 | ₩66,348 | ₩66,554 | +0.27% | 125.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,790 | ₩67,595 | ₩66,737 | ₩66,965 | +0.26% | 30.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,455 | ₩66,777 | ₩66,388 | ₩66,737 | +0.42% | 20만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,576 | ₩66,790 | ₩66,375 | ₩66,448 | -0.19% | 20.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,455 | ₩67,099 | ₩66,294 | ₩66,629 | +0.26% | 65.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,018 | ₩67,246 | ₩66,699 | ₩66,833 | -0.28% | 30.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,042 | ₩67,227 | ₩66,965 | ₩67,092 | +0.07% | 48.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,629 | ₩67,058 | ₩66,522 | ₩66,998 | +0.55% | 41만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,549 | ₩66,710 | ₩66,514 | ₩66,670 | +0.18% | 3.5만 |
|---|