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 | ₩61,570 | ₩62,066 | ₩61,302 | ₩62,063 | +0.80% | 199만 |
| 2026.09.28–2026.10.02 | ₩62,334 | ₩62,462 | ₩61,422 | ₩61,740 | -0.95% | 165.6만 |
| 2026.09.21–2026.09.25 | ₩63,702 | ₩63,823 | ₩62,242 | ₩62,762 | -1.48% | 209만 |
| 2026.09.14–2026.09.18 | ₩63,568 | ₩63,877 | ₩63,394 | ₩63,528 | -0.06% | 56.4만 |
| 2026.09.08–2026.09.11 | ₩64,802 | ₩64,802 | ₩63,669 | ₩63,709 | -1.69% | 22.4만 |
| 2026.08.31–2026.09.04 | ₩64,971 | ₩65,070 | ₩64,480 | ₩64,782 | -0.29% | 38만 |
| 2026.08.24–2026.08.28 | ₩65,164 | ₩65,633 | ₩65,097 | ₩65,125 | -0.06% | 61.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,526 |
| ₩64,976 |
| ₩65,118 |
| -0.09% |
| 39.7만 |
| 2026.08.10–2026.08.14 | ₩65,124 | ₩65,552 | ₩64,963 | ₩65,238 | +0.18% | 40.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,869 | ₩65,379 | ₩64,856 | ₩65,265 | +0.61% | 35.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,258 | ₩65,714 | ₩64,359 | ₩65,003 | -0.39% | 47.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,700 | ₩65,700 | ₩64,970 | ₩65,151 | -0.84% | 38.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,564 | ₩65,888 | ₩65,389 | ₩65,747 | +0.28% | 31.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,022 | ₩66,116 | ₩65,513 | ₩65,694 | -0.50% | 36.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,505 | ₩66,545 | ₩65,835 | ₩65,969 | -0.81% | 27.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,116 | ₩66,612 | ₩65,808 | ₩66,498 | +0.58% | 61.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,264 | ₩66,418 | ₩65,928 | ₩66,116 | -0.22% | 44.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,794 | ₩66,202 | ₩65,607 | ₩66,063 | +0.41% | 46.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,888 | ₩66,183 | ₩65,647 | ₩65,687 | -0.31% | 59.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,197 | ₩66,586 | ₩66,012 | ₩66,354 | +0.24% | 36.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,660 | ₩65,918 | ₩65,137 | ₩65,918 | +0.39% | 100.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,532 | ₩66,532 | ₩65,620 | ₩65,640 | -1.34% | 64.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,224 | ₩67,283 | ₩65,928 | ₩66,532 | +0.47% | 92.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,787 | ₩66,827 | ₩66,238 | ₩66,321 | -0.70% | 38.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,001 | ₩67,001 | ₩66,586 | ₩66,827 | -0.26% | 34.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,559 | ₩67,296 | ₩66,545 | ₩67,055 | +0.75% | 44.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,411 | ₩66,827 | ₩66,183 | ₩66,619 | +0.31% | 69.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,264 | ₩66,599 | ₩66,170 | ₩66,462 | +0.30% | 232.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,210 | ₩66,481 | ₩65,593 | ₩65,928 | -0.43% | 117.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,773 | ₩67,015 | ₩66,042 | ₩66,069 | -1.05% | 20.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,042 | ₩67,404 | ₩66,473 | ₩66,565 | -0.71% | 47.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,007 | ₩68,007 | ₩66,907 | ₩67,156 | -1.25% | 93.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,645 | ₩68,074 | ₩67,645 | ₩68,031 | +0.57% | 24.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,685 | ₩67,699 | ₩67,477 | ₩67,665 | -0.03% | 19.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,028 | ₩67,731 | ₩67,028 | ₩67,715 | +1.02% | 21만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,176 | ₩67,176 | ₩66,772 | ₩67,129 | -0.07% | 47.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,189 | ₩67,404 | ₩67,082 | ₩67,169 | -0.03% | 32.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,827 | ₩67,109 | ₩66,800 | ₩67,068 | +0.36% | 21.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,001 | ₩67,194 | ₩66,948 | ₩67,035 | +0.05% | 45.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,679 | ₩67,149 | ₩66,612 | ₩67,125 | +0.67% | 65만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,042 | ₩67,149 | ₩66,565 | ₩66,565 | -0.71% | 38.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,800 | ₩67,068 | ₩66,595 | ₩66,968 | +0.25% | 11.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,639 | ₩66,975 | ₩66,586 | ₩66,847 | +0.31% | 46.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,572 | ₩66,881 | ₩66,304 | ₩66,494 | -0.12% | 25.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,384 | ₩68,329 | ₩66,358 | ₩66,564 | +0.27% | 125.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,800 | ₩67,605 | ₩66,747 | ₩66,975 | +0.26% | 30.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,465 | ₩66,787 | ₩66,398 | ₩66,747 | +0.42% | 20만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,586 | ₩66,800 | ₩66,384 | ₩66,458 | -0.19% | 20.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,465 | ₩67,109 | ₩66,304 | ₩66,639 | +0.26% | 65.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,028 | ₩67,256 | ₩66,709 | ₩66,843 | -0.28% | 30.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,052 | ₩67,237 | ₩66,975 | ₩67,102 | +0.07% | 48.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,639 | ₩67,068 | ₩66,532 | ₩67,008 | +0.55% | 41만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,559 | ₩66,720 | ₩66,524 | ₩66,679 | +0.18% | 3.5만 |
|---|