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 | ₩61,520 | ₩62,016 | ₩61,252 | ₩62,013 | +0.80% | 199만 |
| 2026.09.28–2026.10.02 | ₩62,284 | ₩62,411 | ₩61,373 | ₩61,690 | -0.95% | 165.6만 |
| 2026.09.21–2026.09.25 | ₩63,651 | ₩63,772 | ₩62,192 | ₩62,712 | -1.48% | 209만 |
| 2026.09.14–2026.09.18 | ₩63,517 | ₩63,825 | ₩63,343 | ₩63,477 | -0.06% | 56.4만 |
| 2026.09.08–2026.09.11 | ₩64,750 | ₩64,750 | ₩63,617 | ₩63,658 | -1.69% | 22.4만 |
| 2026.08.31–2026.09.04 | ₩64,919 | ₩65,018 | ₩64,428 | ₩64,730 | -0.29% | 38만 |
| 2026.08.24–2026.08.28 | ₩65,112 | ₩65,581 | ₩65,045 | ₩65,073 | -0.06% | 61.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,473 |
| ₩64,924 |
| ₩65,066 |
| -0.09% |
| 39.7만 |
| 2026.08.10–2026.08.14 | ₩65,071 | ₩65,499 | ₩64,911 | ₩65,185 | +0.18% | 40.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,817 | ₩65,326 | ₩64,803 | ₩65,212 | +0.61% | 35.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,205 | ₩65,661 | ₩64,308 | ₩64,951 | -0.39% | 47.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,648 | ₩65,648 | ₩64,917 | ₩65,098 | -0.84% | 38.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,511 | ₩65,835 | ₩65,337 | ₩65,694 | +0.28% | 31.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,969 | ₩66,063 | ₩65,460 | ₩65,641 | -0.50% | 36.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,452 | ₩66,492 | ₩65,782 | ₩65,916 | -0.81% | 27.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,063 | ₩66,559 | ₩65,755 | ₩66,445 | +0.58% | 61.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,210 | ₩66,364 | ₩65,875 | ₩66,063 | -0.22% | 44.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,741 | ₩66,149 | ₩65,554 | ₩66,009 | +0.41% | 46.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩65,835 | ₩66,130 | ₩65,594 | ₩65,634 | -0.31% | 59.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,143 | ₩66,532 | ₩65,958 | ₩66,300 | +0.24% | 36.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,607 | ₩65,865 | ₩65,085 | ₩65,865 | +0.39% | 100.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,478 | ₩66,478 | ₩65,567 | ₩65,587 | -1.34% | 64.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,170 | ₩67,229 | ₩65,875 | ₩66,478 | +0.47% | 92.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,733 | ₩66,773 | ₩66,185 | ₩66,268 | -0.70% | 38.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,947 | ₩66,947 | ₩66,532 | ₩66,773 | -0.26% | 34.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,505 | ₩67,242 | ₩66,492 | ₩67,001 | +0.75% | 44.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,358 | ₩66,773 | ₩66,130 | ₩66,565 | +0.31% | 69.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,210 | ₩66,545 | ₩66,117 | ₩66,409 | +0.30% | 232.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,157 | ₩66,427 | ₩65,540 | ₩65,875 | -0.43% | 117.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,720 | ₩66,961 | ₩65,989 | ₩66,016 | -1.05% | 20.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩66,988 | ₩67,349 | ₩66,419 | ₩66,512 | -0.71% | 47.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,952 | ₩67,952 | ₩66,854 | ₩67,102 | -1.25% | 93.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,591 | ₩68,019 | ₩67,591 | ₩67,977 | +0.57% | 24.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,631 | ₩67,644 | ₩67,423 | ₩67,611 | -0.03% | 19.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,974 | ₩67,676 | ₩66,974 | ₩67,660 | +1.02% | 21만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,122 | ₩67,122 | ₩66,718 | ₩67,075 | -0.07% | 47.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,135 | ₩67,349 | ₩67,028 | ₩67,115 | -0.03% | 32.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,773 | ₩67,055 | ₩66,746 | ₩67,014 | +0.36% | 21.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,947 | ₩67,140 | ₩66,894 | ₩66,981 | +0.05% | 45.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,626 | ₩67,095 | ₩66,559 | ₩67,071 | +0.67% | 65만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,988 | ₩67,095 | ₩66,512 | ₩66,512 | -0.71% | 38.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,746 | ₩67,014 | ₩66,541 | ₩66,914 | +0.25% | 11.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,586 | ₩66,921 | ₩66,532 | ₩66,793 | +0.31% | 46.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,519 | ₩66,827 | ₩66,251 | ₩66,441 | -0.12% | 25.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,331 | ₩68,274 | ₩66,304 | ₩66,511 | +0.27% | 125.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,746 | ₩67,550 | ₩66,693 | ₩66,921 | +0.26% | 30.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,411 | ₩66,733 | ₩66,344 | ₩66,693 | +0.42% | 20만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,532 | ₩66,746 | ₩66,331 | ₩66,405 | -0.19% | 20.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,411 | ₩67,055 | ₩66,251 | ₩66,586 | +0.26% | 65.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩66,974 | ₩67,202 | ₩66,655 | ₩66,789 | -0.28% | 30.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,998 | ₩67,183 | ₩66,921 | ₩67,048 | +0.07% | 48.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,586 | ₩67,014 | ₩66,478 | ₩66,954 | +0.55% | 41만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,505 | ₩66,666 | ₩66,470 | ₩66,626 | +0.18% | 3.5만 |
|---|