Simplify MBS ETF (MTBA)

MTBA
🏛️ 미국 →
50.29
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
2025-09-26 50.29 50.33 50.26 50.29 0.1M
2025-09-25 50.33 50.33 50.24 50.30 0.2M
2025-09-24 50.63 50.63 50.58 50.63 0.2M
2025-09-23 50.61 50.65 50.57 50.64 0.1M
2025-09-22 50.67 50.68 50.58 50.60 0.1M
2025-09-19 50.62 50.66 50.60 50.63 0.1M
2025-09-18 50.64 50.67 50.58 50.62 0.1M
2025-09-17 50.81 50.88 50.68 50.73 0.7M
2025-09-16 50.78 50.82 50.75 50.78 0.1M
2025-09-15 50.73 50.80 50.72 50.80 0.2M
2025-09-12 50.67 50.76 50.60 50.66 0.2M
2025-09-11 50.73 50.78 50.65 50.69 0.2M
2025-09-10 50.63 50.69 50.61 50.65 0.2M
2025-09-09 50.67 50.68 50.50 50.57 0.1M
2025-09-08 50.67 50.70 50.64 50.67 0.1M
2025-09-05 50.54 50.60 50.54 50.55 0.1M
2025-09-04 50.32 50.44 50.32 50.41 0.2M
2025-09-03 50.33 50.33 50.22 50.31 0.1M
2025-09-02 50.24 50.25 50.18 50.22 0.2M
2025-08-29 50.23 50.30 50.22 50.30 0.2M
2025-08-28 50.26 50.29 50.22 50.28 0.2M
2025-08-27 50.22 50.28 50.17 50.27 0.1M
2025-08-26 50.15 50.30 50.14 50.30 0.3M
2025-08-25 50.35 50.40 50.31 50.36 0.1M
2025-08-22 50.19 50.40 50.18 50.37 0.2M
2025-08-21 50.20 50.24 50.13 50.17 0.2M
2025-08-20 50.18 50.24 50.16 50.22 0.1M
2025-08-19 50.19 50.21 50.17 50.18 0.2M
2025-08-18 50.20 50.20 50.13 50.15 0.1M
2025-08-15 50.15 50.24 50.15 50.18 0.1M
2025-08-14 50.24 50.28 50.20 50.21 0.3M
2025-08-13 50.24 50.32 50.24 50.29 0.1M
2025-08-12 50.13 50.16 50.10 50.14 0.2M
2025-08-11 50.14 50.19 50.10 50.10 0.1M
2025-08-08 50.11 50.14 50.10 50.12 0.1M
2025-08-07 50.20 50.22 50.14 50.16 0.1M
2025-08-06 50.19 50.21 50.10 50.21 0.1M
2025-08-05 50.11 50.20 50.10 50.18 0.2M
2025-08-04 50.11 50.15 50.08 50.14 0.2M
2025-08-01 49.96 50.10 49.96 50.06 0.2M
2025-07-31 49.81 49.86 49.78 49.78 0.2M
2025-07-30 49.81 49.90 49.77 49.79 0.1M
2025-07-29 49.70 49.86 49.70 49.85 0.1M
2025-07-28 49.71 49.72 49.65 49.69 0.2M
2025-07-25 49.90 49.98 49.90 49.96 0.3M
2025-07-24 49.85 49.95 49.84 49.90 0.1M
2025-07-23 50.00 50.00 49.92 49.92 0.1M
2025-07-22 49.97 50.04 49.97 50.04 0.1M
2025-07-21 49.91 50.00 49.91 49.97 0.1M
2025-07-18 49.88 49.89 49.83 49.87 0.1M
2025-07-17 49.79 49.83 49.76 49.79 0.1M
2025-07-16 49.75 49.81 49.72 49.77 0.1M
2025-07-15 49.85 49.86 49.71 49.74 0.2M
2025-07-14 49.87 49.88 49.81 49.84 0.1M
2025-07-11 49.89 49.89 49.82 49.86 0.1M
2025-07-10 49.96 49.98 49.90 49.96 0.2M
2025-07-09 49.89 49.99 49.89 49.95 0.3M
2025-07-08 49.82 49.87 49.78 49.82 0.2M
2025-07-07 49.98 49.98 49.86 49.88 0.2M
2025-07-03 49.95 49.98 49.91 49.94 0.1M
2025-07-02 49.95 50.04 49.95 50.04 0.1M
2025-07-01 50.08 50.08 49.98 50.05 0.2M
2025-06-30 50.02 50.09 49.98 50.09 0.2M
2025-06-27 49.94 50.03 49.87 49.93 0.2M
2025-06-26 49.94 50.05 49.94 50.03 2.6M
2025-06-25 49.82 49.91 49.73 49.85 0.1M
2025-06-24 50.00 50.12 49.96 50.09 0.1M
2025-06-23 49.91 50.05 49.91 49.97 0.2M
2025-06-20 49.80 49.92 49.80 49.87 0.1M
2025-06-18 49.83 49.92 49.81 49.87 0.1M
2025-06-17 49.79 49.84 49.75 49.82 0.1M
2025-06-16 49.76 49.84 49.72 49.74 0.1M
2025-06-13 49.78 49.82 49.71 49.78 0.4M
2025-06-12 49.84 49.90 49.82 49.88 0.2M
2025-06-11 49.69 49.78 49.67 49.76 0.1M
2025-06-10 49.61 49.65 49.58 49.65 0.1M
2025-06-09 49.46 49.60 49.45 49.56 0.1M
2025-06-06 49.60 49.60 49.45 49.48 0.1M
2025-06-05 49.75 49.79 49.65 49.69 0.1M
2025-06-04 49.59 49.78 49.59 49.78 0.1M
2025-06-03 49.56 49.62 49.49 49.53 0.1M
2025-06-02 49.58 49.63 49.50 49.54 0.2M
2025-05-30 49.54 49.65 49.53 49.62 0.2M
2025-05-29 49.50 49.59 49.50 49.53 1.0M
2025-05-28 49.44 49.45 49.36 49.45 0.4M
2025-05-27 49.44 49.50 49.37 49.43 0.1M
2025-05-23 49.48 49.55 49.45 49.52 0.1M
2025-05-22 49.41 49.48 49.35 49.47 0.3M
2025-05-21 49.54 49.57 49.36 49.41 3.0M
2025-05-20 49.66 49.73 49.56 49.70 0.1M
2025-05-19 49.54 49.77 49.53 49.77 0.2M
2025-05-16 49.82 49.83 49.68 49.72 0.1M
2025-05-15 49.58 49.72 49.53 49.65 0.2M
2025-05-14 49.64 49.64 49.46 49.46 0.2M
2025-05-13 49.70 49.73 49.59 49.64 0.1M
2025-05-12 49.70 49.75 49.66 49.68 0.2M
2025-05-09 49.80 49.91 49.76 49.76 0.1M
2025-05-08 49.92 49.96 49.70 49.70 0.1M
2025-05-07 49.88 50.00 49.88 49.93 0.1M
2025-05-06 49.71 49.89 49.70 49.87 0.2M
2025-05-05 49.81 49.82 49.70 49.74 0.1M
2025-05-02 49.86 49.91 49.77 49.83 0.1M
2025-05-01 50.08 50.10 49.92 49.95 0.2M
2025-04-30 50.00 50.10 49.96 50.05 0.2M
2025-04-29 49.98 50.08 49.93 50.06 0.2M
2025-04-28 49.89 50.04 49.88 49.99 0.3M
2025-04-25 49.83 49.93 49.77 49.90 0.2M
2025-04-24 49.94 50.02 49.88 49.99 0.2M
2025-04-23 50.01 50.04 49.73 49.75 0.1M
2025-04-22 49.78 49.78 49.71 49.71 0.1M
2025-04-21 49.79 49.87 49.64 49.65 0.2M
2025-04-17 49.97 50.00 49.75 49.87 0.4M
2025-04-16 49.89 50.02 49.85 49.99 0.1M
2025-04-15 49.80 49.96 49.80 49.86 0.1M
2025-04-14 49.57 49.81 49.57 49.75 0.1M
2025-04-11 49.39 49.55 49.16 49.50 0.3M
2025-04-10 49.76 49.86 49.52 49.59 0.2M
2025-04-09 49.50 49.87 49.29 49.83 0.3M
2025-04-08 49.85 50.09 49.66 49.76 0.3M
2025-04-07 50.01 50.33 49.86 49.96 0.6M
2025-04-04 50.44 50.54 50.27 50.42 0.9M
2025-04-03 50.35 50.47 50.34 50.38 0.3M
2025-04-02 50.32 50.32 50.16 50.27 0.2M
2025-04-01 50.19 50.32 50.19 50.31 0.1M
2025-03-31 50.20 50.20 50.07 50.14 0.1M
2025-03-28 50.00 50.11 50.00 50.09 0.2M
2025-03-27 49.91 49.96 49.88 49.94 0.2M
2025-03-26 50.00 50.00 49.93 49.95 0.6M
2025-03-25 50.27 50.28 50.20 50.23 0.1M
2025-03-24 50.35 50.35 50.20 50.27 0.1M
2025-03-21 50.38 50.42 50.34 50.37 0.3M
2025-03-20 50.42 50.46 50.35 50.40 0.1M
2025-03-19 50.19 50.40 50.19 50.36 0.2M
2025-03-18 50.19 50.29 50.17 50.26 0.1M
2025-03-17 50.33 50.33 50.18 50.18 0.1M
2025-03-14 50.18 50.23 50.15 50.19 0.2M
2025-03-13 50.14 50.24 50.11 50.22 0.1M
2025-03-12 50.15 50.18 50.12 50.14 0.2M
2025-03-11 50.30 50.32 50.18 50.20 0.5M
2025-03-10 50.26 50.33 50.24 50.33 0.5M
2025-03-07 50.31 50.34 50.14 50.18 0.3M
2025-03-06 50.20 50.20 50.08 50.16 0.2M
2025-03-05 50.29 50.34 50.15 50.15 0.2M
2025-03-04 50.42 50.44 50.26 50.28 0.3M
2025-03-03 50.27 50.40 50.19 50.32 0.3M
2025-02-28 50.27 50.32 50.23 50.27 0.3M
2025-02-27 50.15 50.22 50.14 50.21 0.1M
2025-02-26 50.16 50.25 50.10 50.23 0.3M
2025-02-25 50.11 50.21 50.10 50.16 0.4M
2025-02-24 50.16 50.28 50.12 50.26 0.4M
2025-02-21 50.05 50.20 50.05 50.16 0.2M
2025-02-20 49.95 50.03 49.95 50.03 0.2M
2025-02-19 49.81 49.94 49.81 49.93 0.1M
2025-02-18 49.95 49.95 49.83 49.85 0.1M
2025-02-14 49.98 50.00 49.91 49.96 0.1M
2025-02-13 49.73 49.83 49.72 49.77 0.2M
2025-02-12 49.63 49.66 49.51 49.65 0.2M
2025-02-11 49.77 49.81 49.74 49.81 0.1M
2025-02-10 49.82 49.90 49.81 49.81 0.1M
2025-02-07 49.76 49.85 49.76 49.79 0.2M
2025-02-06 49.94 49.99 49.91 49.99 0.9M
2025-02-05 49.99 49.99 49.89 49.94 0.2M
2025-02-04 49.64 49.81 49.64 49.77 0.4M
2025-02-03 49.73 49.80 49.64 49.70 0.2M
2025-01-31 49.75 49.80 49.63 49.68 0.3M
2025-01-30 49.74 49.80 49.70 49.75 0.3M
2025-01-29 49.77 49.77 49.58 49.72 0.1M
2025-01-28 49.63 49.72 49.62 49.71 0.2M
2025-01-27 49.92 49.94 49.81 49.94 0.3M
2025-01-24 49.65 49.79 49.62 49.72 0.2M
2025-01-23 49.63 49.70 49.63 49.67 0.1M
2025-01-22 49.82 49.82 49.71 49.77 0.2M
2025-01-21 49.76 49.83 49.74 49.81 0.9M
2025-01-17 49.76 49.77 49.69 49.70 0.2M
2025-01-16 49.50 49.75 49.50 49.72 0.1M
2025-01-15 49.52 49.57 49.45 49.51 0.3M
2025-01-14 49.20 49.23 49.14 49.23 0.1M
2025-01-13 49.16 49.17 49.10 49.15 0.2M
2025-01-10 49.37 49.40 49.19 49.22 0.3M
2025-01-08 49.40 49.53 49.40 49.51 0.2M
2025-01-07 49.72 49.72 49.38 49.48 0.2M
2025-01-06 49.66 49.68 49.59 49.68 0.2M
2025-01-03 49.70 49.76 49.62 49.64 0.1M
2025-01-02 49.80 49.82 49.63 49.73 0.2M