시장 데이터를 불러오는 중
전체 종목
NYLIM MacKay DefinedTerm Muni Opportunities Fund Common Shares 과거 주가
NYLIM MacKay DefinedTerm Muni Opportunities Fund Common Shares · MMD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM MacKay DefinedTerm Muni Opportunities Fund Common Shares · MMD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,306 | ₩18,842 | ₩17,863 | ₩18,681 | +2.05% | 60.2만 |
| 2026.09.28–2026.10.02 | ₩18,332 | ₩18,534 | ₩17,756 | ₩18,426 | +0.51% | 80.4만 |
| 2026.09.21–2026.09.25 | ₩18,909 | ₩19,043 | ₩18,332 | ₩18,520 | -2.06% | 69.8만 |
| 2026.09.14–2026.09.18 | ₩19,486 | ₩19,486 | ₩18,842 | ₩18,882 | -3.10% | 37만 |
| 2026.09.08–2026.09.11 | ₩19,888 | ₩19,901 | ₩19,352 | ₩19,472 | -2.09% | 20.6만 |
| 2026.08.31–2026.09.04 | ₩20,103 | ₩20,170 | ₩19,714 | ₩19,848 | -1.27% | 30.7만 |
| 2026.08.24–2026.08.28 | ₩20,197 | ₩20,197 | ₩19,928 | ₩20,022 | -0.86% | 14만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,492 |
| ₩20,036 |
| ₩20,116 |
| -0.27% |
| 34.1만 |
| 2026.08.10–2026.08.14 | ₩20,103 | ₩20,237 | ₩20,036 | ₩20,156 | +0.27% | 34.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,036 | ₩20,183 | ₩19,942 | ₩20,129 | +0.47% | 33.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,250 | ₩20,384 | ₩19,888 | ₩20,009 | -1.19% | 18.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,532 | ₩20,559 | ₩19,969 | ₩20,183 | -1.70% | 17.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,398 | ₩20,626 | ₩20,317 | ₩20,532 | +0.66% | 16.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,773 | ₩20,773 | ₩20,304 | ₩20,398 | -1.81% | 29.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,854 | ₩20,867 | ₩20,585 | ₩20,746 | -0.51% | 24.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,559 | ₩20,907 | ₩20,210 | ₩20,787 | +1.11% | 27.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,652 | ₩20,827 | ₩20,505 | ₩20,545 | -0.52% | 12만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,478 | ₩20,921 | ₩20,264 | ₩20,599 | +0.59% | 20.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,465 | ₩20,652 | ₩20,197 | ₩20,492 | +0.13% | 31.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,237 | ₩20,760 | ₩20,143 | ₩20,492 | +1.26% | 27.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,250 | ₩20,304 | ₩20,022 | ₩20,197 | -0.26% | 24.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,559 | ₩20,572 | ₩20,116 | ₩20,183 | -1.83% | 21.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,036 | ₩20,652 | ₩19,861 | ₩20,505 | +2.34% | 37.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,129 | ₩20,290 | ₩19,875 | ₩20,036 | -0.47% | 34.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,411 | ₩20,559 | ₩20,116 | ₩20,116 | -1.45% | 28.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,250 | ₩20,652 | ₩20,237 | ₩20,492 | +1.19% | 22.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,049 | ₩20,585 | ₩19,700 | ₩20,344 | +1.47% | 40.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,566 | ₩20,062 | ₩19,378 | ₩19,982 | +2.12% | 41.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,076 | ₩20,384 | ₩19,446 | ₩19,539 | -2.67% | 29.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,357 | ₩20,518 | ₩19,848 | ₩19,942 | -2.04% | 26.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,572 | ₩20,746 | ₩20,250 | ₩20,438 | -0.65% | 18.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,894 | ₩21,202 | ₩20,398 | ₩20,572 | -1.54% | 36.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,746 | ₩21,015 | ₩20,478 | ₩20,921 | +0.84% | 18.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,095 | ₩21,149 | ₩20,371 | ₩20,746 | -1.65% | 15.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,907 | ₩21,216 | ₩20,706 | ₩21,041 | +0.64% | 16.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,921 | ₩21,041 | ₩20,612 | ₩20,880 | -0.19% | 34.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,478 | ₩20,921 | ₩20,264 | ₩20,921 | +2.16% | 40.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,344 | ₩20,492 | ₩20,237 | ₩20,438 | +0.46% | 31.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,451 | ₩20,492 | ₩20,317 | ₩20,371 | -0.39% | 33.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,022 | ₩20,465 | ₩20,009 | ₩20,424 | +2.01% | 40.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,875 | ₩20,036 | ₩19,794 | ₩20,036 | +0.81% | 65.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,901 | ₩20,009 | ₩19,794 | ₩19,848 | -0.27% | 67.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,969 | ₩20,022 | ₩19,834 | ₩19,969 | 0.00% | 76.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,995 | ₩20,089 | ₩19,915 | ₩20,022 | +0.13% | 66.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,995 | ₩20,089 | ₩19,821 | ₩20,022 | +0.13% | 51.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,969 | ₩20,062 | ₩19,875 | ₩20,036 | +0.34% | 26.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,250 | ₩20,250 | ₩19,861 | ₩19,901 | -1.72% | 25.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,250 | ₩20,384 | ₩20,170 | ₩20,197 | -0.26% | 34.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,371 | ₩20,384 | ₩20,143 | ₩20,197 | -0.86% | 32.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,398 | ₩20,398 | ₩20,089 | ₩20,317 | -0.39% | 31.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,250 | ₩20,398 | ₩20,143 | ₩20,357 | +0.53% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,304 | ₩20,384 | ₩20,089 | ₩20,183 | -0.59% | 25.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,384 | ₩20,384 | ₩20,183 | ₩20,290 | -0.46% | 4.9만 |
|---|