시장 데이터를 불러오는 중
전체 종목
Miller Convertible Total Return ETF 과거 주가
Miller Convertible Total Return ETF · MCVT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Miller Convertible Total Return ETF · MCVT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,472 | ₩36,593 | ₩36,419 | ₩36,593 | +0.33% | 4만 |
| 2026.10.08 | ₩36,446 | ₩36,446 | ₩36,232 | ₩36,432 | -0.04% | 5.3만 |
| 2026.10.07 | ₩36,593 | ₩36,593 | ₩36,486 | ₩36,539 | -0.15% | 1.4천 |
| 2026.10.06 | ₩37,100 | ₩37,100 | ₩36,899 | ₩36,953 | -0.40% | 1.2만 |
| 2026.10.05 | ₩36,793 | ₩36,993 | ₩36,793 | ₩36,940 | +0.40% | 700 |
| 2026.10.02 | ₩36,846 | ₩36,953 | ₩36,806 | ₩36,859 | +0.04% | 6.3만 |
| 2026.10.01 | ₩36,392 | ₩36,579 | ₩36,379 | ₩36,579 | +0.51% | 1.8천 |
| 2026.09.30 | ₩36,646 | ₩36,646 | ₩36,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,512 |
| -0.36% |
| 6.4천 |
| 2026.09.29 | ₩36,766 | ₩36,766 | ₩36,499 | ₩36,553 | -0.58% | 9.7천 |
|---|
| 2026.09.28 | ₩36,512 | ₩36,753 | ₩36,512 | ₩36,659 | +0.40% | 3.2만 |
|---|
| 2026.09.25 | ₩36,793 | ₩36,953 | ₩36,673 | ₩36,766 | -0.07% | 4.8만 |
|---|
| 2026.09.24 | ₩36,512 | ₩36,673 | ₩36,499 | ₩36,633 | +0.33% | 11.5만 |
|---|
| 2026.09.23 | ₩36,926 | ₩36,926 | ₩36,686 | ₩36,713 | -0.58% | 7.8천 |
|---|
| 2026.09.22 | ₩36,859 | ₩37,006 | ₩36,819 | ₩37,006 | +0.40% | 4만 |
|---|
| 2026.09.21 | ₩36,739 | ₩36,819 | ₩36,713 | ₩36,819 | +0.22% | 3.3만 |
|---|
| 2026.09.18 | ₩36,419 | ₩36,512 | ₩36,326 | ₩36,512 | +0.26% | 1.4만 |
|---|
| 2026.09.17 | ₩36,566 | ₩36,686 | ₩36,553 | ₩36,593 | +0.07% | 1.6만 |
|---|
| 2026.09.16 | ₩36,512 | ₩36,659 | ₩36,299 | ₩36,392 | -0.33% | 1.5만 |
|---|
| 2026.09.15 | ₩36,459 | ₩36,606 | ₩36,379 | ₩36,512 | +0.15% | 1.8만 |
|---|
| 2026.09.14 | ₩36,726 | ₩37,367 | ₩36,726 | ₩36,766 | +0.11% | 9.3만 |
|---|
| 2026.09.11 | ₩36,846 | ₩36,966 | ₩36,779 | ₩36,886 | +0.11% | 1.5만 |
|---|
| 2026.09.10 | ₩36,806 | ₩36,926 | ₩36,753 | ₩36,833 | +0.07% | 5.9천 |
|---|
| 2026.09.09 | ₩37,260 | ₩37,260 | ₩36,926 | ₩37,126 | -0.36% | 3.8만 |
|---|
| 2026.09.08 | ₩37,086 | ₩37,220 | ₩37,086 | ₩37,220 | +0.36% | 200 |
|---|
| 2026.09.04 | ₩37,246 | ₩37,313 | ₩37,246 | ₩37,313 | +0.18% | 2.4천 |
|---|
| 2026.09.03 | ₩37,447 | ₩37,447 | ₩37,300 | ₩37,380 | -0.18% | 4.1천 |
|---|
| 2026.09.02 | ₩37,246 | ₩37,246 | ₩37,246 | ₩37,246 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩37,286 | ₩37,353 | ₩37,180 | ₩37,180 | -0.29% | 1.8만 |
|---|
| 2026.08.31 | ₩37,433 | ₩37,567 | ₩37,420 | ₩37,567 | +0.36% | 1.9만 |
|---|
| 2026.08.28 | ₩37,700 | ₩37,794 | ₩37,527 | ₩37,540 | -0.42% | 2.5만 |
|---|
| 2026.08.27 | ₩38,020 | ₩38,034 | ₩37,967 | ₩37,967 | -0.14% | 1.8만 |
|---|
| 2026.08.26 | ₩37,767 | ₩37,780 | ₩37,727 | ₩37,727 | -0.11% | 8.5천 |
|---|
| 2026.08.25 | ₩37,780 | ₩37,794 | ₩37,647 | ₩37,754 | -0.07% | 6.1천 |
|---|
| 2026.08.24 | ₩37,794 | ₩37,794 | ₩37,794 | ₩37,794 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,967 | ₩37,994 | ₩37,967 | ₩37,967 | 0.00% | 1.3천 |
|---|
| 2026.08.20 | ₩38,034 | ₩38,047 | ₩37,874 | ₩37,874 | -0.42% | 1.5만 |
|---|
| 2026.08.19 | ₩38,167 | ₩38,207 | ₩38,167 | ₩38,207 | +0.10% | 2.4만 |
|---|
| 2026.08.18 | ₩38,221 | ₩38,234 | ₩38,141 | ₩38,141 | -0.21% | 2.4만 |
|---|
| 2026.08.17 | ₩38,421 | ₩38,421 | ₩38,421 | ₩38,421 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,461 | ₩38,461 | ₩38,461 | ₩38,461 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,648 | ₩38,648 | ₩38,648 | ₩38,648 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩38,407 | ₩38,421 | ₩38,407 | ₩38,421 | +0.03% | 100 |
|---|
| 2026.08.11 | ₩38,541 | ₩38,541 | ₩38,367 | ₩38,367 | -0.45% | 600 |
|---|
| 2026.08.10 | ₩38,541 | ₩38,541 | ₩38,474 | ₩38,501 | -0.10% | 300 |
|---|
| 2026.08.07 | ₩38,474 | ₩38,474 | ₩38,474 | ₩38,474 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩38,034 | ₩38,034 | ₩37,927 | ₩37,927 | -0.28% | 1.1만 |
|---|
| 2026.08.05 | ₩38,087 | ₩38,154 | ₩38,074 | ₩38,141 | +0.14% | 7.9천 |
|---|
| 2026.08.04 | ₩38,381 | ₩38,381 | ₩38,381 | ₩38,381 | 0.00% | 1.6천 |
|---|
| 2026.08.03 | ₩37,834 | ₩37,834 | ₩37,834 | ₩37,834 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩37,393 | ₩37,473 | ₩37,393 | ₩37,473 | +0.21% | 1.5천 |
|---|
| 2026.07.30 | ₩37,607 | ₩37,607 | ₩37,607 | ₩37,607 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,513 | ₩37,700 | ₩37,367 | ₩37,367 | -0.39% | 800 |
|---|
| 2026.07.28 | ₩37,460 | ₩37,754 | ₩37,460 | ₩37,700 | +0.64% | 1.3천 |
|---|
| 2026.07.27 | ₩37,540 | ₩37,540 | ₩37,500 | ₩37,527 | -0.04% | 2.3천 |
|---|
| 2026.07.24 | ₩37,460 | ₩37,473 | ₩37,300 | ₩37,380 | -0.21% | 5천 |
|---|
| 2026.07.23 | ₩37,367 | ₩37,433 | ₩37,367 | ₩37,367 | 0.00% | 1.9천 |
|---|
| 2026.07.22 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,540 | ₩37,620 | ₩37,540 | ₩37,620 | +0.21% | 2.8천 |
|---|
| 2026.07.20 | ₩37,620 | ₩37,727 | ₩37,540 | ₩37,540 | -0.21% | 3.9만 |
|---|
| 2026.07.17 | ₩37,580 | ₩37,633 | ₩37,580 | ₩37,633 | +0.14% | 1.9천 |
|---|
| 2026.07.16 | ₩37,807 | ₩37,807 | ₩37,687 | ₩37,687 | -0.32% | 100 |
|---|
| 2026.07.15 | ₩37,767 | ₩37,794 | ₩37,767 | ₩37,794 | +0.07% | 100 |
|---|
| 2026.07.14 | ₩37,673 | ₩37,780 | ₩37,660 | ₩37,780 | +0.28% | 400 |
|---|
| 2026.07.13 | ₩37,727 | ₩37,794 | ₩37,593 | ₩37,647 | -0.21% | 2.6만 |
|---|
| 2026.07.10 | ₩37,740 | ₩37,834 | ₩37,673 | ₩37,834 | +0.25% | 6.5천 |
|---|
| 2026.07.09 | ₩37,780 | ₩38,101 | ₩37,780 | ₩38,007 | +0.60% | 6.2천 |
|---|
| 2026.07.08 | ₩37,433 | ₩37,673 | ₩37,233 | ₩37,673 | +0.64% | 3.6천 |
|---|
| 2026.07.07 | ₩37,820 | ₩37,900 | ₩37,607 | ₩37,607 | -0.56% | 1.1만 |
|---|
| 2026.07.06 | ₩37,820 | ₩37,980 | ₩37,820 | ₩37,834 | +0.04% | 3.8천 |
|---|
| 2026.07.02 | ₩38,034 | ₩38,034 | ₩37,593 | ₩37,887 | -0.39% | 5.1천 |
|---|
| 2026.07.01 | ₩37,927 | ₩37,927 | ₩37,820 | ₩37,820 | -0.28% | 700 |
|---|
| 2026.06.30 | ₩37,834 | ₩37,874 | ₩37,794 | ₩37,874 | +0.11% | 900 |
|---|
| 2026.06.29 | ₩37,740 | ₩37,740 | ₩37,500 | ₩37,714 | -0.07% | 400 |
|---|
| 2026.06.26 | ₩37,567 | ₩37,580 | ₩37,420 | ₩37,580 | +0.04% | 1천 |
|---|
| 2026.06.25 | ₩37,380 | ₩37,553 | ₩37,300 | ₩37,353 | -0.07% | 3.4천 |
|---|
| 2026.06.24 | ₩37,260 | ₩37,380 | ₩37,126 | ₩37,180 | -0.21% | 2.1만 |
|---|
| 2026.06.23 | ₩37,100 | ₩37,206 | ₩37,020 | ₩37,073 | -0.07% | 1.2천 |
|---|
| 2026.06.22 | ₩37,260 | ₩37,340 | ₩37,260 | ₩37,300 | +0.11% | 5.2천 |
|---|
| 2026.06.18 | ₩37,086 | ₩37,206 | ₩37,033 | ₩37,206 | +0.32% | 3.2만 |
|---|
| 2026.06.17 | ₩36,940 | ₩37,233 | ₩36,846 | ₩36,846 | -0.25% | 1.7만 |
|---|
| 2026.06.16 | ₩37,193 | ₩37,206 | ₩37,046 | ₩37,073 | -0.32% | 1.4만 |
|---|
| 2026.06.15 | ₩37,126 | ₩37,126 | ₩37,006 | ₩37,060 | -0.18% | 9.2천 |
|---|
| 2026.06.12 | ₩36,699 | ₩36,833 | ₩36,699 | ₩36,833 | +0.36% | 100 |
|---|
| 2026.06.11 | ₩36,299 | ₩36,659 | ₩36,299 | ₩36,659 | +0.99% | 1.6만 |
|---|
| 2026.06.10 | ₩36,299 | ₩36,299 | ₩36,045 | ₩36,045 | -0.70% | 8.4천 |
|---|
| 2026.06.09 | ₩35,912 | ₩36,206 | ₩35,885 | ₩36,206 | +0.82% | 1만 |
|---|
| 2026.06.08 | ₩36,299 | ₩36,299 | ₩36,112 | ₩36,112 | -0.51% | 1.8만 |
|---|
| 2026.06.05 | ₩36,326 | ₩36,326 | ₩36,005 | ₩36,045 | -0.77% | 4.9천 |
|---|
| 2026.06.04 | ₩36,499 | ₩36,579 | ₩36,499 | ₩36,512 | +0.04% | 1.2만 |
|---|
| 2026.06.03 | ₩36,432 | ₩36,432 | ₩36,432 | ₩36,432 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩36,566 | ₩36,566 | ₩36,526 | ₩36,526 | -0.11% | 4.8천 |
|---|
| 2026.06.01 | ₩36,499 | ₩36,499 | ₩36,419 | ₩36,419 | -0.22% | 1.6만 |
|---|
| 2026.05.29 | ₩36,499 | ₩36,499 | ₩36,419 | ₩36,432 | -0.18% | 9천 |
|---|
| 2026.05.28 | ₩36,312 | ₩36,566 | ₩36,206 | ₩36,486 | +0.48% | 2만 |
|---|
| 2026.05.27 | ₩36,286 | ₩36,299 | ₩36,206 | ₩36,219 | -0.18% | 9.4천 |
|---|
| 2026.05.26 | ₩36,299 | ₩36,339 | ₩36,299 | ₩36,339 | +0.11% | 1.6만 |
|---|
| 2026.05.22 | ₩35,939 | ₩35,939 | ₩35,939 | ₩35,939 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,565 | ₩35,618 | ₩35,565 | ₩35,618 | +0.15% | 5천 |
|---|
| 2026.05.20 | ₩35,285 | ₩35,538 | ₩35,258 | ₩35,538 | +0.72% | 1.8천 |
|---|
| 2026.05.19 | ₩35,071 | ₩35,071 | ₩35,018 | ₩35,018 | -0.15% | 1.2천 |
|---|
| 2026.05.18 | ₩35,351 | ₩35,351 | ₩35,218 | ₩35,218 | -0.38% | 400 |
|---|
| 2026.05.15 | ₩35,378 | ₩35,472 | ₩35,325 | ₩35,325 | -0.15% | 1.2천 |
|---|
| 2026.05.14 | ₩35,632 | ₩35,738 | ₩35,538 | ₩35,738 | +0.30% | 5.9천 |
|---|
| 2026.05.13 | ₩35,805 | ₩35,805 | ₩35,632 | ₩35,632 | -0.48% | 1천 |
|---|
| 2026.05.12 | ₩35,338 | ₩35,391 | ₩35,031 | ₩35,391 | +0.15% | 1.8천 |
|---|
| 2026.05.11 | ₩35,752 | ₩35,752 | ₩35,552 | ₩35,552 | -0.56% | 1.4만 |
|---|
| 2026.05.08 | ₩35,725 | ₩35,738 | ₩35,605 | ₩35,698 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩35,472 | ₩35,472 | ₩35,365 | ₩35,445 | -0.08% | 2천 |
|---|
| 2026.05.06 | ₩35,445 | ₩35,645 | ₩35,445 | ₩35,592 | +0.41% | 2.3만 |
|---|
| 2026.05.05 | ₩35,231 | ₩35,378 | ₩35,231 | ₩35,311 | +0.23% | 1.7천 |
|---|
| 2026.05.04 | ₩35,111 | ₩35,391 | ₩35,111 | ₩35,245 | +0.38% | 2.2만 |
|---|
| 2026.05.01 | ₩35,098 | ₩35,285 | ₩35,098 | ₩35,191 | +0.27% | 1.5천 |
|---|
| 2026.04.30 | ₩34,871 | ₩35,178 | ₩34,871 | ₩35,165 | +0.84% | 2.6만 |
|---|
| 2026.04.29 | ₩34,698 | ₩34,778 | ₩34,698 | ₩34,698 | 0.00% | 4천 |
|---|
| 2026.04.28 | ₩35,378 | ₩35,378 | ₩34,791 | ₩34,791 | -1.66% | 2.7천 |
|---|
| 2026.04.27 | ₩35,472 | ₩35,472 | ₩35,378 | ₩35,378 | -0.26% | 300 |
|---|
| 2026.04.24 | ₩35,258 | ₩35,365 | ₩35,125 | ₩35,351 | +0.26% | 4.1천 |
|---|
| 2026.04.23 | ₩35,325 | ₩35,338 | ₩35,044 | ₩35,098 | -0.64% | 2만 |
|---|
| 2026.04.22 | ₩35,245 | ₩35,311 | ₩35,218 | ₩35,271 | +0.08% | 5.4천 |
|---|
| 2026.04.21 | ₩35,538 | ₩35,538 | ₩35,285 | ₩35,285 | -0.71% | 600 |
|---|
| 2026.04.20 | ₩35,418 | ₩35,525 | ₩35,418 | ₩35,418 | 0.00% | 1.1만 |
|---|
| 2026.04.17 | ₩35,285 | ₩35,378 | ₩35,245 | ₩35,245 | -0.11% | 4.5천 |
|---|
| 2026.04.16 | ₩34,831 | ₩34,858 | ₩34,751 | ₩34,858 | +0.08% | 1.9만 |
|---|
| 2026.04.15 | ₩34,871 | ₩34,871 | ₩34,764 | ₩34,871 | 0.00% | 3.8천 |
|---|
| 2026.04.14 | ₩34,791 | ₩34,924 | ₩34,791 | ₩34,871 | +0.23% | 1.2천 |
|---|
| 2026.04.13 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,284 | ₩34,337 | ₩34,204 | ₩34,204 | -0.23% | 3.7천 |
|---|
| 2026.04.09 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,217 | ₩34,297 | ₩34,177 | ₩34,177 | -0.12% | 2.1천 |
|---|
| 2026.04.07 | ₩33,390 | ₩33,630 | ₩33,390 | ₩33,630 | +0.72% | 400 |
|---|
| 2026.04.06 | ₩33,550 | ₩33,563 | ₩33,550 | ₩33,563 | +0.04% | 1만 |
|---|
| 2026.04.02 | ₩33,617 | ₩33,617 | ₩33,403 | ₩33,443 | -0.52% | 1.2만 |
|---|
| 2026.04.01 | ₩33,483 | ₩33,536 | ₩33,416 | ₩33,536 | +0.16% | 2.7만 |
|---|
| 2026.03.31 | ₩32,789 | ₩33,296 | ₩32,789 | ₩33,243 | +1.38% | 8.3만 |
|---|
| 2026.03.30 | ₩32,923 | ₩32,923 | ₩32,576 | ₩32,589 | -1.01% | 1.2만 |
|---|
| 2026.03.27 | ₩33,029 | ₩33,029 | ₩32,856 | ₩32,856 | -0.53% | 1.1만 |
|---|
| 2026.03.26 | ₩33,363 | ₩33,390 | ₩33,363 | ₩33,390 | +0.08% | 800 |
|---|
| 2026.03.25 | ₩33,496 | ₩33,577 | ₩33,403 | ₩33,403 | -0.28% | 10.4만 |
|---|