iShares MBS ETF (MBB)

MBB
🏛️ 미국 →
94.99
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 107.36 107.50 107.36 107.43 1.6M
2021-12-30 107.36 107.37 107.28 107.36 1.0M
2021-12-29 107.46 107.49 107.31 107.32 1.2M
2021-12-28 107.51 107.56 107.49 107.51 1.0M
2021-12-27 107.38 107.48 107.34 107.43 1.1M
2021-12-23 107.40 107.43 107.32 107.39 1.2M
2021-12-22 107.42 107.45 107.36 107.40 1.0M
2021-12-21 107.41 107.45 107.34 107.38 2.1M
2021-12-20 107.55 107.65 107.51 107.53 1.0M
2021-12-17 107.62 107.73 107.53 107.55 1.4M
2021-12-16 107.37 107.65 107.37 107.57 2.0M
2021-12-15 107.37 107.42 107.25 107.35 1.5M
2021-12-14 107.42 107.47 107.38 107.43 1.4M
2021-12-13 107.38 107.54 107.38 107.48 1.6M
2021-12-10 107.32 107.51 107.32 107.36 1.5M
2021-12-09 107.53 107.53 107.33 107.36 1.7M
2021-12-08 107.44 107.44 107.30 107.37 2.3M
2021-12-07 107.44 107.49 107.38 107.40 1.7M
2021-12-06 107.58 107.60 107.47 107.58 1.1M
2021-12-03 107.46 107.67 107.38 107.63 1.9M
2021-12-02 107.53 107.59 107.42 107.51 1.6M
2021-12-01 107.43 107.60 107.36 107.59 2.9M
2021-11-30 107.73 107.88 107.52 107.57 1.4M
2021-11-29 107.39 107.60 107.36 107.60 1.3M
2021-11-26 107.26 107.57 107.26 107.53 0.7M
2021-11-24 107.03 107.05 106.95 107.03 1.7M
2021-11-23 107.25 107.28 107.05 107.05 1.7M
2021-11-22 107.41 107.44 107.29 107.30 1.4M
2021-11-19 107.70 107.76 107.58 107.61 1.0M
2021-11-18 107.49 107.59 107.45 107.59 0.8M
2021-11-17 107.38 107.56 107.35 107.54 2.9M
2021-11-16 107.40 107.47 107.37 107.42 1.0M
2021-11-15 107.50 107.50 107.37 107.37 1.3M
2021-11-12 107.59 107.65 107.44 107.51 1.2M
2021-11-11 107.59 107.63 107.52 107.53 0.6M
2021-11-10 107.92 107.92 107.55 107.55 1.9M
2021-11-09 108.18 108.18 108.04 108.06 1.6M
2021-11-08 108.06 108.06 107.98 108.00 1.1M
2021-11-05 107.94 108.15 107.90 108.13 2.3M
2021-11-04 107.92 108.06 107.89 107.89 4.3M
2021-11-03 107.94 107.94 107.73 107.81 1.5M
2021-11-02 107.98 108.03 107.89 107.94 1.0M
2021-11-01 107.74 107.90 107.71 107.86 1.1M
2021-10-29 107.62 107.87 107.59 107.83 1.8M
2021-10-28 107.87 108.00 107.81 107.81 0.9M
2021-10-27 107.88 107.98 107.76 107.96 1.3M
2021-10-26 107.68 107.80 107.67 107.80 1.8M
2021-10-25 107.64 107.73 107.62 107.73 0.9M
2021-10-22 107.58 107.65 107.50 107.65 1.3M
2021-10-21 107.66 107.72 107.51 107.52 3.8M
2021-10-20 107.80 107.83 107.75 107.79 1.7M
2021-10-19 107.79 107.82 107.74 107.77 1.0M
2021-10-18 107.71 107.85 107.68 107.85 1.0M
2021-10-15 107.98 108.04 107.88 107.92 1.0M
2021-10-14 108.04 108.10 107.86 108.10 1.5M
2021-10-13 107.79 107.99 107.79 107.97 1.2M
2021-10-12 107.80 107.87 107.76 107.85 0.9M
2021-10-11 107.80 107.82 107.72 107.72 0.8M
2021-10-08 108.05 108.05 107.81 107.82 1.2M
2021-10-07 108.00 108.03 107.94 107.95 1.4M
2021-10-06 108.11 108.14 108.08 108.11 1.7M
2021-10-05 108.26 108.27 108.12 108.14 0.9M
2021-10-04 108.28 108.35 108.06 108.32 4.4M
2021-10-01 108.20 108.31 108.09 108.28 1.4M
2021-09-30 108.02 108.15 108.00 108.14 1.2M
2021-09-29 108.07 108.11 107.98 108.03 1.1M
2021-09-28 107.94 108.00 107.89 107.99 1.7M
2021-09-27 108.12 108.16 108.07 108.09 0.7M
2021-09-24 108.09 108.21 107.99 108.18 1.0M
2021-09-23 108.33 108.33 108.14 108.16 0.8M
2021-09-22 108.50 108.54 108.38 108.44 1.0M
2021-09-21 108.59 108.59 108.50 108.53 0.7M
2021-09-20 108.52 108.59 108.49 108.56 0.8M
2021-09-17 108.46 108.46 108.39 108.45 0.8M
2021-09-16 108.60 108.60 108.48 108.50 0.4M
2021-09-15 108.66 108.71 108.60 108.63 1.1M
2021-09-14 108.66 108.72 108.63 108.64 1.6M
2021-09-13 108.55 108.64 108.55 108.60 2.6M
2021-09-10 108.56 108.60 108.52 108.57 0.6M
2021-09-09 108.56 108.64 108.54 108.62 0.9M
2021-09-08 108.58 108.64 108.52 108.57 1.2M
2021-09-07 108.51 108.54 108.46 108.49 1.3M
2021-09-03 108.53 108.55 108.47 108.53 0.6M
2021-09-02 108.53 108.56 108.50 108.54 0.9M
2021-09-01 108.54 108.55 108.47 108.50 0.8M
2021-08-31 108.63 108.65 108.58 108.59 0.6M
2021-08-30 108.53 108.65 108.53 108.62 0.8M
2021-08-27 108.45 108.60 108.40 108.60 0.6M
2021-08-26 108.47 108.47 108.38 108.42 1.0M
2021-08-25 108.45 108.55 108.42 108.46 3.4M
2021-08-24 108.49 108.52 108.43 108.44 0.7M
2021-08-23 108.38 108.48 108.34 108.48 0.8M
2021-08-20 108.44 108.46 108.35 108.41 0.6M
2021-08-19 108.45 108.49 108.42 108.44 1.2M
2021-08-18 108.37 108.43 108.34 108.43 0.8M
2021-08-17 108.41 108.48 108.36 108.36 0.9M
2021-08-16 108.50 108.58 108.44 108.51 1.0M
2021-08-13 108.38 108.53 108.38 108.53 0.9M
2021-08-12 108.40 108.44 108.36 108.38 1.0M
2021-08-11 108.30 108.44 108.28 108.43 1.0M
2021-08-10 108.33 108.35 108.27 108.30 1.2M
2021-08-09 108.53 108.55 108.36 108.38 1.1M
2021-08-06 108.51 108.52 108.42 108.42 1.4M
2021-08-05 108.75 108.76 108.49 108.62 0.9M
2021-08-04 108.78 108.82 108.60 108.77 3.0M
2021-08-03 108.81 108.83 108.74 108.74 0.8M
2021-08-02 108.66 108.78 108.66 108.73 0.7M
2021-07-30 108.70 108.72 108.67 108.69 0.6M
2021-07-29 108.72 108.73 108.64 108.67 1.2M
2021-07-28 108.62 108.72 108.53 108.71 2.8M
2021-07-27 108.55 108.66 108.54 108.64 1.9M
2021-07-26 108.62 108.64 108.56 108.56 1.9M
2021-07-23 108.63 108.64 108.56 108.63 3.7M
2021-07-22 108.40 108.57 108.40 108.53 1.5M
2021-07-21 108.51 108.52 108.37 108.37 2.1M
2021-07-20 108.69 108.69 108.54 108.56 1.9M
2021-07-19 108.59 108.67 108.56 108.62 1.7M
2021-07-16 108.44 108.49 108.39 108.45 1.0M
2021-07-15 108.45 108.50 108.38 108.49 1.0M
2021-07-14 108.28 108.42 108.26 108.40 1.6M
2021-07-13 108.24 108.30 108.16 108.17 3.1M
2021-07-12 108.29 108.31 108.23 108.28 4.3M
2021-07-09 108.33 108.35 108.25 108.27 2.7M
2021-07-08 108.45 108.55 108.44 108.50 1.8M
2021-07-07 108.33 108.41 108.29 108.37 1.5M
2021-07-06 108.26 108.40 108.19 108.36 1.5M
2021-07-02 108.15 108.21 108.15 108.16 1.1M
2021-07-01 108.03 108.08 107.99 108.05 1.1M
2021-06-30 108.26 108.26 108.18 108.23 2.5M
2021-06-29 108.19 108.25 108.18 108.20 4.2M
2021-06-28 108.16 108.24 108.13 108.24 1.8M
2021-06-25 108.15 108.15 108.07 108.07 1.5M
2021-06-24 108.14 108.20 108.14 108.16 1.5M
2021-06-23 108.17 108.20 108.08 108.09 6.6M
2021-06-22 108.05 108.16 108.05 108.16 0.7M
2021-06-21 108.00 108.06 107.97 108.00 0.7M
2021-06-18 108.04 108.14 107.94 108.12 1.4M
2021-06-17 108.04 108.18 108.02 108.14 1.3M
2021-06-16 108.32 108.35 107.91 107.91 1.1M
2021-06-15 108.34 108.34 108.31 108.31 1.2M
2021-06-14 108.38 108.38 108.31 108.34 1.1M
2021-06-11 108.55 108.55 108.44 108.46 0.6M
2021-06-10 108.41 108.55 108.38 108.54 0.6M
2021-06-09 108.42 108.48 108.40 108.45 1.2M
2021-06-08 108.42 108.45 108.36 108.36 0.7M
2021-06-07 108.36 108.36 108.31 108.31 0.7M
2021-06-04 108.30 108.42 108.30 108.38 1.2M
2021-06-03 108.21 108.21 108.16 108.20 0.8M
2021-06-02 108.26 108.29 108.21 108.24 0.9M
2021-06-01 108.12 108.23 108.11 108.22 0.8M
2021-05-28 108.31 108.37 108.31 108.37 0.9M
2021-05-27 108.40 108.42 108.30 108.32 1.4M
2021-05-26 108.44 108.53 108.41 108.47 1.3M
2021-05-25 108.46 108.58 108.46 108.58 0.7M
2021-05-24 108.38 108.44 108.36 108.44 0.8M
2021-05-21 108.29 108.38 108.27 108.38 0.8M
2021-05-20 108.28 108.34 108.26 108.30 1.8M
2021-05-19 108.27 108.41 108.18 108.19 1.3M
2021-05-18 108.27 108.32 108.25 108.30 1.1M
2021-05-17 108.36 108.39 108.26 108.26 1.2M
2021-05-14 108.38 108.40 108.35 108.40 0.9M
2021-05-13 108.28 108.34 108.27 108.31 1.3M
2021-05-12 108.19 108.25 108.14 108.14 1.5M
2021-05-11 108.49 108.50 108.44 108.45 1.6M
2021-05-10 108.73 108.76 108.55 108.55 1.2M
2021-05-07 108.81 108.86 108.67 108.71 1.1M
2021-05-06 108.66 108.70 108.65 108.70 1.3M
2021-05-05 108.68 108.70 108.65 108.70 0.9M
2021-05-04 108.78 108.79 108.65 108.67 1.0M
2021-05-03 108.65 108.75 108.62 108.69 1.1M
2021-04-30 108.79 108.88 108.73 108.86 1.8M
2021-04-29 108.60 108.70 108.58 108.70 1.0M
2021-04-28 108.69 108.73 108.53 108.73 0.9M
2021-04-27 108.68 108.71 108.64 108.68 3.8M
2021-04-26 108.70 108.75 108.69 108.71 1.5M
2021-04-23 108.79 108.79 108.69 108.70 0.7M
2021-04-22 108.81 108.85 108.78 108.81 0.8M
2021-04-21 108.75 108.85 108.73 108.85 1.2M
2021-04-20 108.61 108.76 108.61 108.76 1.5M
2021-04-19 108.57 108.64 108.56 108.61 1.4M
2021-04-16 108.61 108.69 108.59 108.59 1.1M
2021-04-15 108.60 108.79 108.60 108.74 1.5M
2021-04-14 108.63 108.64 108.55 108.58 0.9M
2021-04-13 108.43 108.60 108.42 108.60 1.5M
2021-04-12 108.41 108.42 108.34 108.40 1.3M
2021-04-09 108.28 108.43 108.26 108.38 1.1M
2021-04-08 108.35 108.40 108.31 108.38 1.4M
2021-04-07 108.36 108.42 108.35 108.36 1.3M
2021-04-06 108.35 108.39 108.32 108.38 2.4M
2021-04-05 108.26 108.29 108.16 108.20 2.1M
2021-04-01 108.20 108.26 108.10 108.19 3.1M
2021-03-31 108.31 108.42 108.31 108.42 3.1M
2021-03-30 108.22 108.36 108.19 108.32 1.9M
2021-03-29 108.34 108.37 108.31 108.33 1.3M
2021-03-26 108.42 108.46 108.38 108.38 1.2M
2021-03-25 108.60 108.60 108.49 108.54 5.0M
2021-03-24 108.53 108.59 108.49 108.55 7.5M
2021-03-23 108.53 108.58 108.45 108.56 5.8M
2021-03-22 108.42 108.52 108.38 108.51 1.0M
2021-03-19 108.40 108.50 108.37 108.41 1.0M
2021-03-18 108.46 108.51 108.41 108.44 1.1M
2021-03-17 108.51 108.80 108.50 108.67 1.6M
2021-03-16 108.65 108.79 108.65 108.71 1.2M
2021-03-15 108.72 108.79 108.66 108.71 1.2M
2021-03-12 108.82 108.82 108.72 108.72 1.1M
2021-03-11 108.92 109.00 108.91 108.98 1.6M
2021-03-10 108.91 108.97 108.90 108.92 1.0M
2021-03-09 108.95 109.02 108.89 108.93 1.4M
2021-03-08 108.93 108.93 108.83 108.85 1.3M
2021-03-05 108.91 109.03 108.87 109.03 1.6M
2021-03-04 109.24 109.30 109.01 109.03 1.1M
2021-03-03 109.28 109.34 109.19 109.28 1.3M
2021-03-02 109.10 109.30 109.09 109.28 1.3M
2021-03-01 109.28 109.31 109.09 109.23 2.7M
2021-02-26 109.00 109.32 108.83 109.15 2.7M
2021-02-25 109.27 109.32 108.66 108.91 2.5M
2021-02-24 109.42 109.60 109.38 109.54 1.2M
2021-02-23 109.43 109.52 109.40 109.51 1.4M
2021-02-22 109.75 109.75 109.58 109.61 2.4M
2021-02-19 109.77 109.82 109.71 109.74 0.8M
2021-02-18 109.81 109.87 109.78 109.84 1.1M
2021-02-17 109.74 109.84 109.71 109.81 1.4M
2021-02-16 109.86 109.90 109.73 109.76 2.5M
2021-02-12 110.06 110.08 110.00 110.00 1.6M
2021-02-11 110.08 110.18 110.08 110.15 1.6M
2021-02-10 110.21 110.23 110.15 110.18 1.1M
2021-02-09 110.20 110.24 110.12 110.23 1.6M
2021-02-08 110.17 110.20 110.13 110.16 2.3M
2021-02-05 110.23 110.26 110.15 110.18 1.0M
2021-02-04 110.12 110.21 110.09 110.17 1.3M
2021-02-03 110.18 110.20 110.15 110.15 1.2M
2021-02-02 110.19 110.22 110.15 110.18 0.8M
2021-02-01 110.08 110.15 110.03 110.13 1.2M
2021-01-29 110.15 110.32 110.13 110.29 1.9M
2021-01-28 110.17 110.22 110.14 110.22 1.0M
2021-01-27 110.19 110.27 110.18 110.19 1.6M
2021-01-26 110.13 110.20 110.12 110.17 2.0M
2021-01-25 110.18 110.24 110.14 110.20 1.1M
2021-01-22 110.17 110.20 110.13 110.19 0.8M
2021-01-21 110.22 110.24 110.16 110.19 1.4M
2021-01-20 110.14 110.21 110.09 110.19 1.8M
2021-01-19 110.21 110.23 110.14 110.16 2.8M
2021-01-15 110.11 110.17 110.11 110.17 2.8M
2021-01-14 110.14 110.17 110.08 110.09 5.8M
2021-01-13 110.07 110.13 110.05 110.11 1.3M
2021-01-12 109.92 110.12 109.92 110.06 10.5M
2021-01-11 110.06 110.06 109.99 109.99 1.7M
2021-01-08 110.14 110.15 110.09 110.09 1.6M
2021-01-07 110.18 110.18 110.10 110.12 1.6M
2021-01-06 110.15 110.20 110.09 110.15 2.1M
2021-01-05 110.25 110.25 110.15 110.20 1.2M
2021-01-04 110.13 110.18 110.11 110.14 1.2M