조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 47.19 | +0.1400 | +0.30% | 47.04 | 47.29 | 47.04 | 66,613 |
| 2026-10-12 | 47.05 | +0.0700 | +0.15% | 46.86 | 47.27 | 46.86 | 188,786 |
| 2026-10-09 | 46.98 | -0.0600 | -0.13% | 47.03 | 47.11 | 46.76 | 141,531 |
| 2026-10-08 | 47.04 | +0.3200 | +0.68% | 46.86 | 47.05 | 46.59 | 146,929 |
| 2026-10-07 | 46.72 | -0.0700 | -0.15% | 46.32 | 46.84 | 46.32 | 106,383 |
| 2026-10-06 | 46.79 | +0.0750 | +0.16% | 46.78 | 46.94 | 46.61 | 71,540 |
| 2026-10-05 | 46.72 | -0.1950 | -0.42% | 46.59 | 46.84 | 46.59 | 114,972 |
| 2026-10-02 | 46.91 | -0.0400 | -0.09% | 46.96 | 47.26 | 46.81 | 141,490 |
| 2026-10-01 | 46.95 | +0.0400 | +0.09% | 46.72 | 47.17 | 46.61 | 98,162 |
| 2026-09-30 | 46.91 | -0.0500 | -0.11% | 47.15 | 47.20 | 46.76 | 117,337 |
| 2026-09-29 | 46.96 | +0.0100 | +0.02% | 47.10 | 47.15 | 46.73 | 204,604 |
| 2026-09-28 | 46.95 | -0.4000 | -0.84% | 47.11 | 47.22 | 46.93 | 105,553 |
| 2026-09-25 | 47.35 | +0.2900 | +0.62% | 47.01 | 47.39 | 46.97 | 228,414 |
| 2026-09-24 | 47.06 | -0.2900 | -0.61% | 47.82 | 47.82 | 47.06 | 309,873 |
| 2026-09-23 | 47.35 | -0.6400 | -1.33% | 48.00 | 48.01 | 47.31 | 1,153,459 |
| 2026-09-22 | 47.99 | +0.0650 | +0.14% | 48.11 | 48.20 | 47.91 | 10,582,297 |
| 2026-09-21 | 47.93 | +0.1100 | +0.23% | 47.82 | 48.08 | 47.82 | 5,053 |
| 2026-09-18 | 47.82 | -0.3335 | -0.69% | 47.74 | 47.91 | 47.74 | 6,202 |
| 2026-09-17 | 48.15 | +0.3485 | +0.73% | 47.94 | 48.20 | 47.91 | 9,517 |
| 2026-09-16 | 47.80 | -0.0725 | -0.15% | 48.02 | 48.02 | 47.80 | 6,726 |
iShares Mortgage-Backed Securities Active ETF 게시판 0
글쓰기