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 | ₩159,121 | ₩159,521 | ₩156,607 | ₩157,947 | -0.74% | 500 |
| 2026.09.28–2026.10.02 | ₩156,096 | ₩158,172 | ₩155,902 | ₩158,172 | +1.33% | 500 |
| 2026.09.21–2026.09.25 | ₩158,218 | ₩158,452 | ₩156,291 | ₩157,452 | -0.48% | 500 |
| 2026.09.14–2026.09.18 | ₩154,228 | ₩155,505 | ₩152,794 | ₩155,505 | +0.83% | 600 |
| 2026.09.08–2026.09.11 | ₩158,279 | ₩158,279 | ₩155,533 | ₩157,006 | -0.80% | 400 |
| 2026.08.31–2026.09.04 | ₩156,983 | ₩158,401 | ₩155,189 | ₩158,401 | +0.90% | 1.3천 |
| 2026.08.24–2026.08.28 | ₩156,915 | ₩158,735 | ₩156,915 | ₩157,830 | +0.58% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,134 |
| ₩156,043 |
| ₩157,576 |
| -0.35% |
| 500 |
| 2026.08.10–2026.08.14 | ₩157,519 | ₩158,361 | ₩157,099 | ₩157,805 | +0.18% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩154,133 | ₩157,625 | ₩154,133 | ₩157,480 | +2.17% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩150,873 | ₩152,328 | ₩146,813 | ₩152,328 | +0.96% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩151,466 | ₩154,167 | ₩151,264 | ₩151,264 | -0.13% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩153,280 | ₩155,733 | ₩151,583 | ₩151,583 | -1.11% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩156,679 | ₩156,679 | ₩153,451 | ₩155,843 | -0.53% | 900 |
|---|
| 2026.06.29–2026.07.02 | ₩155,170 | ₩157,170 | ₩153,948 | ₩153,948 | -0.79% | 1.7천 |
|---|
| 2026.06.22–2026.06.26 | ₩164,487 | ₩164,487 | ₩153,629 | ₩153,629 | -6.60% | 600 |
|---|
| 2026.06.15–2026.06.18 | ₩160,277 | ₩160,324 | ₩157,585 | ₩160,324 | +0.03% | 500 |
|---|
| 2026.06.08–2026.06.12 | ₩154,191 | ₩156,546 | ₩150,258 | ₩156,546 | +1.53% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩162,015 | ₩164,343 | ₩151,989 | ₩151,989 | -6.19% | 400 |
|---|
| 2026.05.26–2026.05.29 | ₩159,217 | ₩159,980 | ₩158,790 | ₩159,980 | +0.48% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩152,667 | ₩154,955 | ₩149,631 | ₩154,565 | +1.24% | 100 |
|---|
| 2026.05.11–2026.05.15 | ₩160,031 | ₩160,031 | ₩152,926 | ₩152,926 | -4.44% | 200 |
|---|
| 2026.05.04–2026.05.08 | ₩150,151 | ₩159,945 | ₩150,151 | ₩159,945 | +6.52% | 2.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩152,332 | ₩152,332 | ₩147,757 | ₩151,634 | -0.46% | 300 |
|---|
| 2026.04.20–2026.04.24 | ₩151,369 | ₩152,155 | ₩148,480 | ₩152,155 | +0.52% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩142,176 | ₩152,202 | ₩141,895 | ₩152,202 | +7.05% | 3.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩134,204 | ₩147,885 | ₩134,204 | ₩144,387 | +7.59% | 5.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩129,526 | ₩135,085 | ₩128,523 | ₩133,702 | +3.22% | 2.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩133,305 | ₩134,454 | ₩128,696 | ₩128,901 | -3.30% | 3.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩137,556 | ₩138,636 | ₩130,218 | ₩130,218 | -5.33% | 8.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩137,298 | ₩142,444 | ₩134,034 | ₩134,034 | -2.38% | 1.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩146,370 | ₩146,886 | ₩137,372 | ₩137,372 | -6.15% | 1.2천 |
|---|
| 2026.02.23–2026.02.27 | ₩147,323 | ₩150,482 | ₩147,323 | ₩148,439 | +0.76% | 1.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩143,000 | ₩148,041 | ₩143,000 | ₩148,041 | +3.53% | 800 |
|---|
| 2026.02.09–2026.02.13 | ₩146,524 | ₩147,536 | ₩144,816 | ₩145,239 | -0.88% | 1.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩143,137 | ₩144,502 | ₩139,916 | ₩144,173 | +0.72% | 1.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩143,650 | ₩149,412 | ₩143,195 | ₩143,195 | -0.32% | 2.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩138,491 | ₩142,687 | ₩137,721 | ₩142,687 | +3.03% | 500 |
|---|
| 2026.01.12–2026.01.16 | ₩140,142 | ₩140,142 | ₩138,990 | ₩139,208 | -0.67% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩137,836 | ₩139,189 | ₩137,545 | ₩138,565 | +0.53% | 100 |
|---|
| 2025.12.29–2026.01.02 | ₩133,659 | ₩135,670 | ₩133,075 | ₩135,670 | +1.50% | 0 |
|---|
| 2025.12.22–2025.12.26 | ₩133,352 | ₩135,776 | ₩133,352 | ₩135,776 | +1.82% | 300 |
|---|
| 2025.12.15–2025.12.19 | ₩131,775 | ₩132,078 | ₩129,241 | ₩132,078 | +0.23% | 300 |
|---|
| 2025.12.08–2025.12.12 | ₩132,894 | ₩134,491 | ₩132,280 | ₩132,280 | -0.46% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩132,205 | ₩133,305 | ₩132,205 | ₩133,257 | +0.80% | 100 |
|---|
| 2025.11.24–2025.11.28 | ₩129,793 | ₩132,907 | ₩129,793 | ₩132,907 | +2.40% | 200 |
|---|
| 2025.11.17–2025.11.21 | ₩129,558 | ₩129,558 | ₩126,758 | ₩127,054 | -1.93% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩134,086 | ₩134,086 | ₩131,074 | ₩131,074 | -2.25% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩134,605 | ₩134,632 | ₩131,349 | ₩131,421 | -2.37% | 1.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩134,203 | ₩135,834 | ₩134,203 | ₩134,242 | +0.03% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,471 | ₩134,471 | ₩131,784 | ₩133,836 | -0.47% | 5.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩133,051 | ₩133,412 | ₩131,630 | ₩132,914 | -0.10% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩133,292 | ₩133,292 | ₩130,270 | ₩130,270 | -2.27% | 500 |
|---|