시장 데이터를 불러오는 중
전체 종목
Morgan Dempsey Large Cap Value ETF 과거 주가
Morgan Dempsey Large Cap Value ETF · MDLV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Dempsey Large Cap Value ETF · MDLV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,287 | ₩40,866 | ₩40,280 | ₩40,866 | +1.44% | 1.9만 |
| 2026.09.28–2026.10.02 | ₩40,582 | ₩40,609 | ₩39,985 | ₩40,313 | -0.66% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩41,628 | ₩41,641 | ₩40,756 | ₩40,890 | -1.77% | 4.6만 |
| 2026.09.14–2026.09.18 | ₩42,392 | ₩42,463 | ₩41,675 | ₩41,756 | -1.50% | 3.1만 |
| 2026.09.08–2026.09.11 | ₩42,701 | ₩42,701 | ₩42,250 | ₩42,444 | -0.60% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩42,660 | ₩42,955 | ₩42,540 | ₩42,647 | -0.03% | 13.7만 |
| 2026.08.24–2026.08.28 | ₩42,795 | ₩42,984 | ₩42,674 | ₩42,725 | -0.16% | 5.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,136 |
| ₩42,770 |
| ₩42,804 |
| -0.23% |
| 4.9만 |
| 2026.08.10–2026.08.14 | ₩42,352 | ₩42,942 | ₩42,352 | ₩42,915 | +1.33% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,164 | ₩42,379 | ₩41,936 | ₩42,273 | +0.26% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,647 | ₩43,130 | ₩41,883 | ₩42,215 | -1.01% | 3.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,610 | ₩42,660 | ₩41,610 | ₩42,624 | +2.44% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,191 | ₩42,298 | ₩41,467 | ₩41,837 | -0.84% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,856 | ₩42,325 | ₩41,722 | ₩42,072 | +0.52% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,467 | ₩41,805 | ₩41,182 | ₩41,805 | +0.82% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,400 | ₩42,151 | ₩41,400 | ₩41,736 | +0.81% | 5.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,218 | ₩42,231 | ₩41,272 | ₩41,295 | -2.19% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,775 | ₩42,835 | ₩41,601 | ₩42,379 | +1.44% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,319 | ₩41,950 | ₩41,252 | ₩41,789 | +1.14% | 4.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,097 | ₩42,097 | ₩41,378 | ₩41,378 | -1.71% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,239 | ₩42,084 | ₩41,239 | ₩42,043 | +1.95% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,649 | ₩41,494 | ₩40,622 | ₩41,237 | +1.45% | 3.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,863 | ₩41,071 | ₩40,395 | ₩40,395 | -1.15% | 2.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,541 | ₩41,279 | ₩40,246 | ₩41,132 | +1.46% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,810 | ₩40,810 | ₩40,166 | ₩40,401 | -1.00% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,568 | ₩40,698 | ₩40,354 | ₩40,698 | +0.32% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,676 | ₩41,091 | ₩40,588 | ₩40,633 | -0.11% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,354 | ₩40,545 | ₩40,090 | ₩40,545 | +0.48% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,347 | ₩40,729 | ₩40,347 | ₩40,442 | +0.24% | 6.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩40,761 | ₩41,051 | ₩40,057 | ₩40,057 | -1.73% | 3.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,501 | ₩41,051 | ₩40,501 | ₩40,613 | +0.27% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,876 | ₩41,876 | ₩40,756 | ₩41,062 | -1.94% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,534 | ₩41,652 | ₩41,420 | ₩41,652 | +0.28% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,420 | ₩41,601 | ₩41,326 | ₩41,601 | +0.44% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,319 | ₩41,815 | ₩41,319 | ₩41,582 | +0.64% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,367 | ₩41,400 | ₩40,313 | ₩41,400 | +2.56% | 3.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,576 | ₩41,158 | ₩39,361 | ₩40,327 | +1.90% | 6.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,852 | ₩39,420 | ₩38,771 | ₩39,294 | +1.14% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,570 | ₩39,375 | ₩38,503 | ₩39,250 | +1.76% | 4.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,369 | ₩38,651 | ₩38,046 | ₩38,624 | +0.66% | 5.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,302 | ₩38,315 | ₩38,043 | ₩38,199 | -0.27% | 2.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,174 | ₩38,396 | ₩38,034 | ₩38,235 | +0.16% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,368 | ₩38,516 | ₩37,993 | ₩38,060 | -0.80% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,953 | ₩38,436 | ₩37,874 | ₩38,330 | +0.99% | 3.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,195 | ₩38,195 | ₩37,712 | ₩37,953 | -0.63% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,445 | ₩38,251 | ₩37,445 | ₩38,251 | +2.15% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,753 | ₩37,753 | ₩37,122 | ₩37,507 | -0.65% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,081 | ₩37,834 | ₩37,055 | ₩37,722 | +1.73% | 4.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,880 | ₩37,189 | ₩36,746 | ₩37,189 | +0.84% | 5만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,497 | ₩37,685 | ₩37,028 | ₩37,181 | -0.84% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,296 | ₩37,524 | ₩37,202 | ₩37,484 | +0.50% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,773 | ₩37,323 | ₩36,773 | ₩37,169 | +1.08% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,974 | ₩36,974 | ₩36,706 | ₩36,745 | -0.62% | 4.9천 |
|---|