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 | ₩159,282 | ₩159,683 | ₩156,766 | ₩158,107 | -0.74% | 500 |
| 2026.09.28–2026.10.02 | ₩156,255 | ₩158,332 | ₩156,060 | ₩158,332 | +1.33% | 500 |
| 2026.09.21–2026.09.25 | ₩158,378 | ₩158,613 | ₩156,449 | ₩157,612 | -0.48% | 500 |
| 2026.09.14–2026.09.18 | ₩154,385 | ₩155,663 | ₩152,950 | ₩155,663 | +0.83% | 600 |
| 2026.09.08–2026.09.11 | ₩158,440 | ₩158,440 | ₩155,691 | ₩157,165 | -0.80% | 400 |
| 2026.08.31–2026.09.04 | ₩157,143 | ₩158,562 | ₩155,347 | ₩158,562 | +0.90% | 1.3천 |
| 2026.08.24–2026.08.28 | ₩157,074 | ₩158,896 | ₩157,074 | ₩157,990 | +0.58% | 500 |
| 2026.08.17–2026.08.21 | ₩158,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,295 |
| ₩156,201 |
| ₩157,736 |
| -0.35% |
| 500 |
| 2026.08.10–2026.08.14 | ₩157,679 | ₩158,522 | ₩157,258 | ₩157,965 | +0.18% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩154,290 | ₩157,785 | ₩154,290 | ₩157,640 | +2.17% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩151,026 | ₩152,483 | ₩146,962 | ₩152,483 | +0.96% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩151,620 | ₩154,323 | ₩151,418 | ₩151,418 | -0.13% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩153,435 | ₩155,891 | ₩151,737 | ₩151,737 | -1.11% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩156,838 | ₩156,838 | ₩153,607 | ₩156,001 | -0.53% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩155,328 | ₩157,329 | ₩154,104 | ₩154,104 | -0.79% | 1.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩164,654 | ₩164,654 | ₩153,785 | ₩153,785 | -6.60% | 600 |
|---|
| 2026.06.15–2026.06.18 | ₩160,440 | ₩160,487 | ₩157,745 | ₩160,487 | +0.03% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩154,347 | ₩156,705 | ₩150,410 | ₩156,705 | +1.53% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩162,180 | ₩164,510 | ₩152,143 | ₩152,143 | -6.19% | 400 |
|---|
| 2026.05.26–2026.05.29 | ₩159,379 | ₩160,142 | ₩158,951 | ₩160,142 | +0.48% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩152,822 | ₩155,112 | ₩149,783 | ₩154,721 | +1.24% | 100 |
|---|
| 2026.05.11–2026.05.15 | ₩160,193 | ₩160,193 | ₩153,081 | ₩153,081 | -4.44% | 200 |
|---|
| 2026.05.04–2026.05.08 | ₩150,303 | ₩160,107 | ₩150,303 | ₩160,107 | +6.52% | 2.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩152,487 | ₩152,487 | ₩147,907 | ₩151,788 | -0.46% | 300 |
|---|
| 2026.04.20–2026.04.24 | ₩151,522 | ₩152,310 | ₩148,630 | ₩152,310 | +0.52% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩142,320 | ₩152,357 | ₩142,039 | ₩152,357 | +7.05% | 3.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩134,341 | ₩148,035 | ₩134,341 | ₩144,534 | +7.59% | 5.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩129,658 | ₩135,222 | ₩128,653 | ₩133,838 | +3.22% | 2.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩133,440 | ₩134,590 | ₩128,826 | ₩129,031 | -3.30% | 3.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩137,695 | ₩138,776 | ₩130,350 | ₩130,350 | -5.33% | 8.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩137,438 | ₩142,589 | ₩134,170 | ₩134,170 | -2.38% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩146,519 | ₩147,035 | ₩137,512 | ₩137,512 | -6.15% | 1.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩147,473 | ₩150,634 | ₩147,473 | ₩148,590 | +0.76% | 1.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩143,145 | ₩148,192 | ₩143,145 | ₩148,192 | +3.53% | 800 |
|---|
| 2026.02.09–2026.02.13 | ₩146,673 | ₩147,686 | ₩144,963 | ₩145,387 | -0.88% | 1.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩143,282 | ₩144,649 | ₩140,058 | ₩144,319 | +0.72% | 1.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩143,796 | ₩149,564 | ₩143,340 | ₩143,340 | -0.32% | 2.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩138,632 | ₩142,831 | ₩137,860 | ₩142,831 | +3.03% | 500 |
|---|
| 2026.01.12–2026.01.16 | ₩140,284 | ₩140,284 | ₩139,131 | ₩139,349 | -0.67% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩137,976 | ₩139,330 | ₩137,685 | ₩138,705 | +0.53% | 100 |
|---|
| 2025.12.29–2026.01.02 | ₩133,795 | ₩135,808 | ₩133,210 | ₩135,808 | +1.50% | 0 |
|---|
| 2025.12.22–2025.12.26 | ₩133,487 | ₩135,914 | ₩133,487 | ₩135,914 | +1.82% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩131,909 | ₩132,212 | ₩129,372 | ₩132,212 | +0.23% | 300 |
|---|
| 2025.12.08–2025.12.12 | ₩133,029 | ₩134,628 | ₩132,414 | ₩132,414 | -0.46% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩132,339 | ₩133,440 | ₩132,339 | ₩133,392 | +0.80% | 100 |
|---|
| 2025.11.24–2025.11.28 | ₩129,925 | ₩133,042 | ₩129,925 | ₩133,042 | +2.40% | 200 |
|---|
| 2025.11.17–2025.11.21 | ₩129,690 | ₩129,690 | ₩126,887 | ₩127,183 | -1.93% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩134,223 | ₩134,223 | ₩131,207 | ₩131,207 | -2.25% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩134,742 | ₩134,768 | ₩131,482 | ₩131,554 | -2.37% | 1.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩134,339 | ₩135,972 | ₩134,339 | ₩134,378 | +0.03% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,607 | ₩134,607 | ₩131,918 | ₩133,972 | -0.47% | 5.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩133,186 | ₩133,548 | ₩131,764 | ₩133,049 | -0.10% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩133,427 | ₩133,427 | ₩130,402 | ₩130,402 | -2.27% | 500 |
|---|