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 | ₩40,281 | ₩40,860 | ₩40,274 | ₩40,860 | +1.44% | 1.9만 |
| 2026.09.28–2026.10.02 | ₩40,576 | ₩40,602 | ₩39,979 | ₩40,307 | -0.66% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩41,622 | ₩41,635 | ₩40,750 | ₩40,884 | -1.77% | 4.6만 |
| 2026.09.14–2026.09.18 | ₩42,386 | ₩42,457 | ₩41,668 | ₩41,750 | -1.50% | 3.1만 |
| 2026.09.08–2026.09.11 | ₩42,694 | ₩42,694 | ₩42,244 | ₩42,438 | -0.60% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩42,654 | ₩42,949 | ₩42,533 | ₩42,641 | -0.03% | 13.7만 |
| 2026.08.24–2026.08.28 | ₩42,788 | ₩42,977 | ₩42,667 | ₩42,718 | -0.16% | 5.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,895 |
| ₩43,130 |
| ₩42,764 |
| ₩42,798 |
| -0.23% |
| 4.9만 |
| 2026.08.10–2026.08.14 | ₩42,346 | ₩42,936 | ₩42,346 | ₩42,909 | +1.33% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,158 | ₩42,372 | ₩41,930 | ₩42,267 | +0.26% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,641 | ₩43,123 | ₩41,876 | ₩42,209 | -1.01% | 3.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,604 | ₩42,654 | ₩41,604 | ₩42,618 | +2.44% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,185 | ₩42,292 | ₩41,461 | ₩41,831 | -0.84% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,849 | ₩42,319 | ₩41,715 | ₩42,065 | +0.52% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,461 | ₩41,799 | ₩41,176 | ₩41,799 | +0.82% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,394 | ₩42,144 | ₩41,394 | ₩41,730 | +0.81% | 5.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,212 | ₩42,225 | ₩41,266 | ₩41,289 | -2.19% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,769 | ₩42,828 | ₩41,595 | ₩42,372 | +1.44% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,313 | ₩41,943 | ₩41,246 | ₩41,782 | +1.14% | 4.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,091 | ₩42,091 | ₩41,372 | ₩41,372 | -1.71% | 2.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,233 | ₩42,077 | ₩41,233 | ₩42,037 | +1.95% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,643 | ₩41,487 | ₩40,616 | ₩41,231 | +1.45% | 3.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,857 | ₩41,065 | ₩40,389 | ₩40,389 | -1.15% | 2.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,535 | ₩41,273 | ₩40,240 | ₩41,125 | +1.46% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,804 | ₩40,804 | ₩40,160 | ₩40,395 | -1.00% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,562 | ₩40,692 | ₩40,348 | ₩40,692 | +0.32% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,669 | ₩41,085 | ₩40,582 | ₩40,627 | -0.11% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,348 | ₩40,539 | ₩40,084 | ₩40,539 | +0.48% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,341 | ₩40,723 | ₩40,341 | ₩40,436 | +0.24% | 6.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩40,755 | ₩41,045 | ₩40,051 | ₩40,051 | -1.73% | 3.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,495 | ₩41,045 | ₩40,495 | ₩40,606 | +0.27% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,870 | ₩41,870 | ₩40,750 | ₩41,056 | -1.94% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,528 | ₩41,646 | ₩41,414 | ₩41,646 | +0.28% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,414 | ₩41,595 | ₩41,320 | ₩41,595 | +0.44% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,313 | ₩41,809 | ₩41,313 | ₩41,576 | +0.64% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,361 | ₩41,394 | ₩40,307 | ₩41,394 | +2.56% | 3.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,570 | ₩41,152 | ₩39,355 | ₩40,321 | +1.90% | 6.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,846 | ₩39,414 | ₩38,765 | ₩39,288 | +1.14% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,564 | ₩39,369 | ₩38,497 | ₩39,244 | +1.76% | 4.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩38,363 | ₩38,645 | ₩38,040 | ₩38,618 | +0.66% | 5.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,296 | ₩38,310 | ₩38,037 | ₩38,193 | -0.27% | 2.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,169 | ₩38,390 | ₩38,028 | ₩38,229 | +0.16% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,362 | ₩38,511 | ₩37,988 | ₩38,055 | -0.80% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,947 | ₩38,430 | ₩37,868 | ₩38,324 | +0.99% | 3.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,189 | ₩38,189 | ₩37,706 | ₩37,947 | -0.63% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,439 | ₩38,245 | ₩37,439 | ₩38,245 | +2.15% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,748 | ₩37,748 | ₩37,116 | ₩37,501 | -0.65% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,076 | ₩37,828 | ₩37,049 | ₩37,717 | +1.73% | 4.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,875 | ₩37,183 | ₩36,741 | ₩37,183 | +0.84% | 5만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,492 | ₩37,679 | ₩37,022 | ₩37,175 | -0.84% | 5만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,290 | ₩37,518 | ₩37,197 | ₩37,478 | +0.50% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,767 | ₩37,317 | ₩36,767 | ₩37,163 | +1.08% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,969 | ₩36,969 | ₩36,700 | ₩36,739 | -0.62% | 4.9천 |
|---|