조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 47.10 | +0.0900 | +0.19% | 47.12 | 47.14 | 47.05 | 425,258 |
| 2026-10-12 | 47.01 | +0.0200 | +0.04% | 46.96 | 47.03 | 46.96 | 212,634 |
| 2026-10-09 | 46.99 | +0.0100 | +0.02% | 46.95 | 47.00 | 46.85 | 114,723 |
| 2026-10-08 | 46.98 | +0.1800 | +0.38% | 46.77 | 47.03 | 46.73 | 305,945 |
| 2026-10-07 | 46.80 | -0.0100 | -0.02% | 46.62 | 46.88 | 46.61 | 203,681 |
| 2026-10-06 | 46.81 | +0.1100 | +0.24% | 46.74 | 46.87 | 46.70 | 636,838 |
| 2026-10-05 | 46.70 | -0.0200 | -0.04% | 46.75 | 46.77 | 46.60 | 389,365 |
| 2026-10-02 | 46.72 | -0.1500 | -0.32% | 47.04 | 47.08 | 46.72 | 446,322 |
| 2026-10-01 | 46.87 | +0.1100 | +0.24% | 46.69 | 46.94 | 46.62 | 802,462 |
| 2026-09-30 | 46.76 | +0.0020 | +0.00% | 46.89 | 46.89 | 46.66 | 1,426,449 |
| 2026-09-29 | 46.76 | -0.0320 | -0.07% | 46.80 | 46.80 | 46.53 | 827,594 |
| 2026-09-28 | 46.79 | -0.2800 | -0.59% | 46.94 | 46.96 | 46.73 | 1,916,599 |
| 2026-09-25 | 47.07 | -0.0200 | -0.04% | 46.94 | 47.12 | 46.83 | 337,654 |
| 2026-09-24 | 47.09 | -0.3400 | -0.72% | 47.47 | 47.51 | 47.09 | 467,921 |
| 2026-09-23 | 47.43 | -0.4100 | -0.86% | 47.77 | 47.77 | 47.37 | 1,020,060 |
| 2026-09-22 | 47.84 | +0.0100 | +0.02% | 47.92 | 47.92 | 47.79 | 169,088 |
| 2026-09-21 | 47.83 | +0.1400 | +0.29% | 47.88 | 47.88 | 47.79 | 130,349 |
| 2026-09-18 | 47.69 | -0.1500 | -0.31% | 47.74 | 47.75 | 47.68 | 143,575 |
| 2026-09-17 | 47.84 | +0.2500 | +0.53% | 47.82 | 47.88 | 47.76 | 227,012 |
| 2026-09-16 | 47.59 | +0.1300 | +0.27% | 47.75 | 47.83 | 47.58 | 236,967 |
Simplify MBS ETF 게시판 0
글쓰기