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 | ₩159,225 | ₩159,626 | ₩156,710 | ₩158,051 | -0.74% | 500 |
| 2026.09.28–2026.10.02 | ₩156,199 | ₩158,276 | ₩156,004 | ₩158,276 | +1.33% | 500 |
| 2026.09.21–2026.09.25 | ₩158,321 | ₩158,556 | ₩156,393 | ₩157,556 | -0.48% | 500 |
| 2026.09.14–2026.09.18 | ₩154,330 | ₩155,607 | ₩152,895 | ₩155,607 | +0.83% | 600 |
| 2026.09.08–2026.09.11 | ₩158,383 | ₩158,383 | ₩155,636 | ₩157,109 | -0.80% | 400 |
| 2026.08.31–2026.09.04 | ₩157,086 | ₩158,505 | ₩155,291 | ₩158,505 | +0.90% | 1.3천 |
| 2026.08.24–2026.08.28 | ₩157,018 | ₩158,839 | ₩157,018 | ₩157,934 | +0.58% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,238 |
| ₩156,145 |
| ₩157,679 |
| -0.35% |
| 500 |
| 2026.08.10–2026.08.14 | ₩157,623 | ₩158,465 | ₩157,202 | ₩157,908 | +0.18% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩154,234 | ₩157,729 | ₩154,234 | ₩157,584 | +2.17% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩150,972 | ₩152,428 | ₩146,909 | ₩152,428 | +0.96% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩151,566 | ₩154,268 | ₩151,363 | ₩151,363 | -0.13% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩153,380 | ₩155,835 | ₩151,683 | ₩151,683 | -1.11% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩156,782 | ₩156,782 | ₩153,552 | ₩155,945 | -0.53% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩155,272 | ₩157,273 | ₩154,049 | ₩154,049 | -0.79% | 1.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩164,595 | ₩164,595 | ₩153,730 | ₩153,730 | -6.60% | 600 |
|---|
| 2026.06.15–2026.06.18 | ₩160,382 | ₩160,429 | ₩157,688 | ₩160,429 | +0.03% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩154,292 | ₩156,649 | ₩150,356 | ₩156,649 | +1.53% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩162,122 | ₩164,451 | ₩152,089 | ₩152,089 | -6.19% | 400 |
|---|
| 2026.05.26–2026.05.29 | ₩159,322 | ₩160,085 | ₩158,894 | ₩160,085 | +0.48% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩152,767 | ₩155,056 | ₩149,729 | ₩154,666 | +1.24% | 100 |
|---|
| 2026.05.11–2026.05.15 | ₩160,136 | ₩160,136 | ₩153,026 | ₩153,026 | -4.44% | 200 |
|---|
| 2026.05.04–2026.05.08 | ₩150,249 | ₩160,050 | ₩150,249 | ₩160,050 | +6.52% | 2.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩152,432 | ₩152,432 | ₩147,854 | ₩151,734 | -0.46% | 300 |
|---|
| 2026.04.20–2026.04.24 | ₩151,468 | ₩152,255 | ₩148,577 | ₩152,255 | +0.52% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩142,269 | ₩152,302 | ₩141,988 | ₩152,302 | +7.05% | 3.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩134,292 | ₩147,982 | ₩134,292 | ₩144,482 | +7.59% | 5.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩129,611 | ₩135,173 | ₩128,607 | ₩133,790 | +3.22% | 2.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩133,393 | ₩134,542 | ₩128,780 | ₩128,985 | -3.30% | 3.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩137,646 | ₩138,727 | ₩130,303 | ₩130,303 | -5.33% | 8.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩137,389 | ₩142,538 | ₩134,122 | ₩134,122 | -2.38% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩146,467 | ₩146,983 | ₩137,462 | ₩137,462 | -6.15% | 1.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩147,420 | ₩150,580 | ₩147,420 | ₩148,537 | +0.76% | 1.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩143,094 | ₩148,139 | ₩143,094 | ₩148,139 | +3.53% | 800 |
|---|
| 2026.02.09–2026.02.13 | ₩146,621 | ₩147,633 | ₩144,911 | ₩145,335 | -0.88% | 1.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩143,231 | ₩144,597 | ₩140,007 | ₩144,267 | +0.72% | 1.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩143,744 | ₩149,510 | ₩143,289 | ₩143,289 | -0.32% | 2.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩138,582 | ₩142,780 | ₩137,811 | ₩142,780 | +3.03% | 500 |
|---|
| 2026.01.12–2026.01.16 | ₩140,234 | ₩140,234 | ₩139,081 | ₩139,299 | -0.67% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩137,926 | ₩139,281 | ₩137,635 | ₩138,656 | +0.53% | 100 |
|---|
| 2025.12.29–2026.01.02 | ₩133,747 | ₩135,759 | ₩133,162 | ₩135,759 | +1.50% | 0 |
|---|
| 2025.12.22–2025.12.26 | ₩133,440 | ₩135,865 | ₩133,440 | ₩135,865 | +1.82% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩131,861 | ₩132,164 | ₩129,326 | ₩132,164 | +0.23% | 300 |
|---|
| 2025.12.08–2025.12.12 | ₩132,981 | ₩134,579 | ₩132,367 | ₩132,367 | -0.46% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩132,292 | ₩133,393 | ₩132,292 | ₩133,344 | +0.80% | 100 |
|---|
| 2025.11.24–2025.11.28 | ₩129,878 | ₩132,994 | ₩129,878 | ₩132,994 | +2.40% | 200 |
|---|
| 2025.11.17–2025.11.21 | ₩129,644 | ₩129,644 | ₩126,841 | ₩127,137 | -1.93% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩134,174 | ₩134,174 | ₩131,160 | ₩131,160 | -2.25% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩134,693 | ₩134,720 | ₩131,435 | ₩131,507 | -2.37% | 1.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩134,291 | ₩135,923 | ₩134,291 | ₩134,330 | +0.03% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,559 | ₩134,559 | ₩131,871 | ₩133,924 | -0.47% | 5.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩133,138 | ₩133,500 | ₩131,717 | ₩133,001 | -0.10% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩133,379 | ₩133,379 | ₩130,356 | ₩130,356 | -2.27% | 500 |
|---|