시장 데이터를 불러오는 중
전체 종목
Myriad Dynamic Asset Allocation ETF 과거 주가
Myriad Dynamic Asset Allocation ETF · MDAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Myriad Dynamic Asset Allocation ETF · MDAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩159,235 | ₩159,636 | ₩156,719 | ₩158,060 | -0.74% | 500 |
| 2026.09.28–2026.10.02 | ₩156,208 | ₩158,285 | ₩156,014 | ₩158,285 | +1.33% | 500 |
| 2026.09.21–2026.09.25 | ₩158,331 | ₩158,566 | ₩156,403 | ₩157,565 | -0.48% | 500 |
| 2026.09.14–2026.09.18 | ₩154,339 | ₩155,617 | ₩152,904 | ₩155,617 | +0.83% | 600 |
| 2026.09.08–2026.09.11 | ₩158,393 | ₩158,393 | ₩155,645 | ₩157,119 | -0.80% | 400 |
| 2026.08.31–2026.09.04 | ₩157,096 | ₩158,515 | ₩155,300 | ₩158,515 | +0.90% | 1.3천 |
| 2026.08.24–2026.08.28 | ₩157,027 | ₩158,848 | ₩157,027 | ₩157,943 | +0.58% | 500 |
| 2026.08.17–2026.08.21 | ₩158,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,248 |
| ₩156,154 |
| ₩157,689 |
| -0.35% |
| 500 |
| 2026.08.10–2026.08.14 | ₩157,632 | ₩158,474 | ₩157,211 | ₩157,918 | +0.18% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩154,244 | ₩157,738 | ₩154,244 | ₩157,593 | +2.17% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩150,981 | ₩152,437 | ₩146,918 | ₩152,437 | +0.96% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩151,575 | ₩154,277 | ₩151,373 | ₩151,373 | -0.13% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩153,389 | ₩155,845 | ₩151,692 | ₩151,692 | -1.11% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩156,791 | ₩156,791 | ₩153,561 | ₩155,955 | -0.53% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩155,281 | ₩157,282 | ₩154,058 | ₩154,058 | -0.79% | 1.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩164,605 | ₩164,605 | ₩153,739 | ₩153,739 | -6.60% | 600 |
|---|
| 2026.06.15–2026.06.18 | ₩160,392 | ₩160,439 | ₩157,698 | ₩160,439 | +0.03% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩154,301 | ₩156,659 | ₩150,365 | ₩156,659 | +1.53% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩162,131 | ₩164,460 | ₩152,098 | ₩152,098 | -6.19% | 400 |
|---|
| 2026.05.26–2026.05.29 | ₩159,331 | ₩160,094 | ₩158,903 | ₩160,094 | +0.48% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩152,777 | ₩155,066 | ₩149,738 | ₩154,675 | +1.24% | 100 |
|---|
| 2026.05.11–2026.05.15 | ₩160,145 | ₩160,145 | ₩153,035 | ₩153,035 | -4.44% | 200 |
|---|
| 2026.05.04–2026.05.08 | ₩150,258 | ₩160,059 | ₩150,258 | ₩160,059 | +6.52% | 2.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩152,441 | ₩152,441 | ₩147,863 | ₩151,743 | -0.46% | 300 |
|---|
| 2026.04.20–2026.04.24 | ₩151,477 | ₩152,264 | ₩148,586 | ₩152,264 | +0.52% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩142,278 | ₩152,311 | ₩141,996 | ₩152,311 | +7.05% | 3.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩134,300 | ₩147,991 | ₩134,300 | ₩144,491 | +7.59% | 5.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩129,619 | ₩135,182 | ₩128,615 | ₩133,798 | +3.22% | 2.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩133,401 | ₩134,550 | ₩128,788 | ₩128,993 | -3.30% | 3.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩137,654 | ₩138,735 | ₩130,311 | ₩130,311 | -5.33% | 8.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩137,397 | ₩142,546 | ₩134,130 | ₩134,130 | -2.38% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩146,475 | ₩146,992 | ₩137,471 | ₩137,471 | -6.15% | 1.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩147,429 | ₩150,589 | ₩147,429 | ₩148,546 | +0.76% | 1.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩143,103 | ₩148,147 | ₩143,103 | ₩148,147 | +3.53% | 800 |
|---|
| 2026.02.09–2026.02.13 | ₩146,629 | ₩147,642 | ₩144,920 | ₩145,343 | -0.88% | 1.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩143,239 | ₩144,606 | ₩140,016 | ₩144,276 | +0.72% | 1.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩143,753 | ₩149,519 | ₩143,297 | ₩143,297 | -0.32% | 2.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩138,590 | ₩142,789 | ₩137,819 | ₩142,789 | +3.03% | 500 |
|---|
| 2026.01.12–2026.01.16 | ₩140,242 | ₩140,242 | ₩139,089 | ₩139,308 | -0.67% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩137,935 | ₩139,289 | ₩137,644 | ₩138,664 | +0.53% | 100 |
|---|
| 2025.12.29–2026.01.02 | ₩133,755 | ₩135,768 | ₩133,170 | ₩135,768 | +1.50% | 0 |
|---|
| 2025.12.22–2025.12.26 | ₩133,448 | ₩135,873 | ₩133,448 | ₩135,873 | +1.82% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩131,869 | ₩132,172 | ₩129,333 | ₩132,172 | +0.23% | 300 |
|---|
| 2025.12.08–2025.12.12 | ₩132,989 | ₩134,587 | ₩132,375 | ₩132,375 | -0.46% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩132,300 | ₩133,401 | ₩132,300 | ₩133,352 | +0.80% | 100 |
|---|
| 2025.11.24–2025.11.28 | ₩129,886 | ₩133,002 | ₩129,886 | ₩133,002 | +2.40% | 200 |
|---|
| 2025.11.17–2025.11.21 | ₩129,651 | ₩129,651 | ₩126,849 | ₩127,145 | -1.93% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩134,182 | ₩134,182 | ₩131,168 | ₩131,168 | -2.25% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩134,701 | ₩134,728 | ₩131,443 | ₩131,515 | -2.37% | 1.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩134,299 | ₩135,931 | ₩134,299 | ₩134,338 | +0.03% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,567 | ₩134,567 | ₩131,879 | ₩133,932 | -0.47% | 5.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩133,146 | ₩133,508 | ₩131,724 | ₩133,009 | -0.10% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩133,387 | ₩133,387 | ₩130,363 | ₩130,363 | -2.27% | 500 |
|---|