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 | ₩61,576 | ₩62,073 | ₩61,308 | ₩62,070 | +0.80% | 199만 |
| 2026.09.28–2026.10.02 | ₩62,341 | ₩62,468 | ₩61,429 | ₩61,747 | -0.95% | 165.6만 |
| 2026.09.21–2026.09.25 | ₩63,709 | ₩63,830 | ₩62,248 | ₩62,769 | -1.48% | 209만 |
| 2026.09.14–2026.09.18 | ₩63,575 | ₩63,883 | ₩63,400 | ₩63,535 | -0.06% | 56.4만 |
| 2026.09.08–2026.09.11 | ₩64,809 | ₩64,809 | ₩63,675 | ₩63,716 | -1.69% | 22.4만 |
| 2026.08.31–2026.09.04 | ₩64,978 | ₩65,077 | ₩64,487 | ₩64,789 | -0.29% | 38만 |
| 2026.08.24–2026.08.28 | ₩65,171 | ₩65,640 | ₩65,104 | ₩65,132 | -0.06% | 61.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,533 |
| ₩64,983 |
| ₩65,125 |
| -0.09% |
| 39.7만 |
| 2026.08.10–2026.08.14 | ₩65,131 | ₩65,558 | ₩64,970 | ₩65,245 | +0.18% | 40.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,876 | ₩65,385 | ₩64,862 | ₩65,271 | +0.61% | 35.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,265 | ₩65,721 | ₩64,366 | ₩65,010 | -0.39% | 47.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,707 | ₩65,707 | ₩64,976 | ₩65,157 | -0.84% | 38.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,571 | ₩65,895 | ₩65,396 | ₩65,754 | +0.28% | 31.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,029 | ₩66,123 | ₩65,520 | ₩65,701 | -0.50% | 36.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,512 | ₩66,552 | ₩65,841 | ₩65,976 | -0.81% | 27.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,123 | ₩66,619 | ₩65,815 | ₩66,505 | +0.58% | 61.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,271 | ₩66,425 | ₩65,935 | ₩66,123 | -0.22% | 44.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,801 | ₩66,209 | ₩65,613 | ₩66,069 | +0.41% | 46.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,895 | ₩66,190 | ₩65,654 | ₩65,694 | -0.31% | 59.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,204 | ₩66,593 | ₩66,019 | ₩66,361 | +0.24% | 36.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,667 | ₩65,925 | ₩65,144 | ₩65,925 | +0.39% | 100.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,539 | ₩66,539 | ₩65,627 | ₩65,647 | -1.34% | 64.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,230 | ₩67,290 | ₩65,935 | ₩66,539 | +0.47% | 92.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,794 | ₩66,834 | ₩66,245 | ₩66,328 | -0.70% | 38.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,008 | ₩67,008 | ₩66,593 | ₩66,834 | -0.26% | 34.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,566 | ₩67,303 | ₩66,552 | ₩67,062 | +0.75% | 44.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,418 | ₩66,834 | ₩66,190 | ₩66,626 | +0.31% | 69.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,271 | ₩66,606 | ₩66,177 | ₩66,469 | +0.30% | 232.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,217 | ₩66,488 | ₩65,600 | ₩65,935 | -0.43% | 117.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,780 | ₩67,022 | ₩66,049 | ₩66,076 | -1.05% | 20.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,049 | ₩67,411 | ₩66,480 | ₩66,572 | -0.71% | 47.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,014 | ₩68,014 | ₩66,914 | ₩67,163 | -1.25% | 93.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,652 | ₩68,081 | ₩67,652 | ₩68,038 | +0.57% | 24.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,692 | ₩67,706 | ₩67,484 | ₩67,672 | -0.03% | 19.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,035 | ₩67,738 | ₩67,035 | ₩67,722 | +1.02% | 21만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,183 | ₩67,183 | ₩66,779 | ₩67,136 | -0.07% | 47.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,196 | ₩67,411 | ₩67,089 | ₩67,176 | -0.03% | 32.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,834 | ₩67,116 | ₩66,807 | ₩67,075 | +0.36% | 21.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,008 | ₩67,201 | ₩66,955 | ₩67,042 | +0.05% | 45.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,686 | ₩67,156 | ₩66,619 | ₩67,132 | +0.67% | 65만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,049 | ₩67,156 | ₩66,572 | ₩66,572 | -0.71% | 38.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,807 | ₩67,075 | ₩66,602 | ₩66,975 | +0.25% | 11.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,646 | ₩66,982 | ₩66,593 | ₩66,854 | +0.31% | 46.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,579 | ₩66,888 | ₩66,311 | ₩66,501 | -0.12% | 25.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,391 | ₩68,336 | ₩66,365 | ₩66,571 | +0.27% | 125.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,807 | ₩67,612 | ₩66,754 | ₩66,982 | +0.26% | 30.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,472 | ₩66,794 | ₩66,405 | ₩66,754 | +0.42% | 20만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,593 | ₩66,807 | ₩66,391 | ₩66,465 | -0.19% | 20.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,472 | ₩67,116 | ₩66,311 | ₩66,646 | +0.26% | 65.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,035 | ₩67,263 | ₩66,716 | ₩66,850 | -0.28% | 30.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,059 | ₩67,244 | ₩66,982 | ₩67,109 | +0.07% | 48.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,646 | ₩67,075 | ₩66,539 | ₩67,015 | +0.55% | 41만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,566 | ₩66,727 | ₩66,531 | ₩66,686 | +0.18% | 3.5만 |
|---|