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 | ₩159,249 | ₩159,650 | ₩156,733 | ₩158,074 | -0.74% | 500 |
| 2026.09.28–2026.10.02 | ₩156,222 | ₩158,299 | ₩156,028 | ₩158,299 | +1.33% | 500 |
| 2026.09.21–2026.09.25 | ₩158,345 | ₩158,580 | ₩156,417 | ₩157,579 | -0.48% | 500 |
| 2026.09.14–2026.09.18 | ₩154,353 | ₩155,631 | ₩152,918 | ₩155,631 | +0.83% | 600 |
| 2026.09.08–2026.09.11 | ₩158,407 | ₩158,407 | ₩155,659 | ₩157,133 | -0.80% | 400 |
| 2026.08.31–2026.09.04 | ₩157,110 | ₩158,529 | ₩155,314 | ₩158,529 | +0.90% | 1.3천 |
| 2026.08.24–2026.08.28 | ₩157,041 | ₩158,863 | ₩157,041 | ₩157,957 | +0.58% | 500 |
| 2026.08.17–2026.08.21 | ₩158,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,262 |
| ₩156,168 |
| ₩157,703 |
| -0.35% |
| 500 |
| 2026.08.10–2026.08.14 | ₩157,646 | ₩158,489 | ₩157,225 | ₩157,932 | +0.18% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩154,257 | ₩157,752 | ₩154,257 | ₩157,607 | +2.17% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩150,994 | ₩152,451 | ₩146,931 | ₩152,451 | +0.96% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩151,589 | ₩154,291 | ₩151,386 | ₩151,386 | -0.13% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩153,403 | ₩155,859 | ₩151,705 | ₩151,705 | -1.11% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩156,805 | ₩156,805 | ₩153,575 | ₩155,969 | -0.53% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩155,295 | ₩157,296 | ₩154,072 | ₩154,072 | -0.79% | 1.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩164,620 | ₩164,620 | ₩153,753 | ₩153,753 | -6.60% | 600 |
|---|
| 2026.06.15–2026.06.18 | ₩160,406 | ₩160,453 | ₩157,712 | ₩160,453 | +0.03% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩154,315 | ₩156,673 | ₩150,379 | ₩156,673 | +1.53% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩162,146 | ₩164,475 | ₩152,112 | ₩152,112 | -6.19% | 400 |
|---|
| 2026.05.26–2026.05.29 | ₩159,345 | ₩160,109 | ₩158,918 | ₩160,109 | +0.48% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩152,790 | ₩155,079 | ₩149,751 | ₩154,689 | +1.24% | 100 |
|---|
| 2026.05.11–2026.05.15 | ₩160,160 | ₩160,160 | ₩153,049 | ₩153,049 | -4.44% | 200 |
|---|
| 2026.05.04–2026.05.08 | ₩150,272 | ₩160,074 | ₩150,272 | ₩160,074 | +6.52% | 2.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩152,455 | ₩152,455 | ₩147,876 | ₩151,756 | -0.46% | 300 |
|---|
| 2026.04.20–2026.04.24 | ₩151,491 | ₩152,278 | ₩148,599 | ₩152,278 | +0.52% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩142,291 | ₩152,325 | ₩142,009 | ₩152,325 | +7.05% | 3.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩134,313 | ₩148,004 | ₩134,313 | ₩144,504 | +7.59% | 5.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩129,631 | ₩135,194 | ₩128,626 | ₩133,810 | +3.22% | 2.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩133,413 | ₩134,562 | ₩128,799 | ₩129,004 | -3.30% | 3.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩137,667 | ₩138,748 | ₩130,323 | ₩130,323 | -5.33% | 8.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩137,409 | ₩142,559 | ₩134,142 | ₩134,142 | -2.38% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩146,488 | ₩147,005 | ₩137,483 | ₩137,483 | -6.15% | 1.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩147,442 | ₩150,603 | ₩147,442 | ₩148,559 | +0.76% | 1.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩143,115 | ₩148,161 | ₩143,115 | ₩148,161 | +3.53% | 800 |
|---|
| 2026.02.09–2026.02.13 | ₩146,643 | ₩147,655 | ₩144,933 | ₩145,356 | -0.88% | 1.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩143,252 | ₩144,619 | ₩140,028 | ₩144,289 | +0.72% | 1.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩143,766 | ₩149,533 | ₩143,310 | ₩143,310 | -0.32% | 2.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩138,603 | ₩142,802 | ₩137,832 | ₩142,802 | +3.03% | 500 |
|---|
| 2026.01.12–2026.01.16 | ₩140,255 | ₩140,255 | ₩139,102 | ₩139,320 | -0.67% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩137,947 | ₩139,301 | ₩137,656 | ₩138,676 | +0.53% | 100 |
|---|
| 2025.12.29–2026.01.02 | ₩133,767 | ₩135,780 | ₩133,182 | ₩135,780 | +1.50% | 0 |
|---|
| 2025.12.22–2025.12.26 | ₩133,460 | ₩135,886 | ₩133,460 | ₩135,886 | +1.82% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩131,881 | ₩132,184 | ₩129,345 | ₩132,184 | +0.23% | 300 |
|---|
| 2025.12.08–2025.12.12 | ₩133,001 | ₩134,599 | ₩132,387 | ₩132,387 | -0.46% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩132,312 | ₩133,413 | ₩132,312 | ₩133,364 | +0.80% | 100 |
|---|
| 2025.11.24–2025.11.28 | ₩129,898 | ₩133,014 | ₩129,898 | ₩133,014 | +2.40% | 200 |
|---|
| 2025.11.17–2025.11.21 | ₩129,663 | ₩129,663 | ₩126,860 | ₩127,156 | -1.93% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩134,194 | ₩134,194 | ₩131,180 | ₩131,180 | -2.25% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩134,713 | ₩134,740 | ₩131,455 | ₩131,527 | -2.37% | 1.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩134,311 | ₩135,943 | ₩134,311 | ₩134,350 | +0.03% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,579 | ₩134,579 | ₩131,890 | ₩133,944 | -0.47% | 5.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩133,158 | ₩133,520 | ₩131,736 | ₩133,021 | -0.10% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩133,399 | ₩133,399 | ₩130,375 | ₩130,375 | -2.27% | 500 |
|---|