시장 데이터를 불러오는 중
전체 종목
m+ DynaBuffer ETF 과거 주가
m+ DynaBuffer ETF · MPDB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
m+ DynaBuffer ETF · MPDB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,496 | ₩33,563 | ₩33,496 | ₩33,496 | 0.00% | 8.8천 |
| 2026.10.08 | ₩33,576 | ₩33,629 | ₩33,523 | ₩33,523 | -0.16% | 5.6천 |
| 2026.10.07 | ₩33,589 | ₩33,629 | ₩33,496 | ₩33,616 | +0.08% | 4.2천 |
| 2026.10.06 | ₩33,643 | ₩33,643 | ₩33,563 | ₩33,563 | -0.24% | 4.5천 |
| 2026.10.05 | ₩33,523 | ₩33,549 | ₩33,469 | ₩33,496 | -0.08% | 2.3천 |
| 2026.10.02 | ₩33,443 | ₩33,443 | ₩33,389 | ₩33,389 | -0.16% | 2.1천 |
| 2026.10.01 | ₩33,362 | ₩33,429 | ₩33,349 | ₩33,349 | -0.04% | 2.2천 |
| 2026.09.30 | ₩33,376 | ₩33,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,349 |
| -0.08% |
| 800 |
| 2026.09.29 | ₩33,362 | ₩33,443 | ₩33,362 | ₩33,362 | 0.00% | 2.5천 |
|---|
| 2026.09.28 | ₩33,336 | ₩33,336 | ₩33,269 | ₩33,269 | -0.20% | 1.3천 |
|---|
| 2026.09.25 | ₩33,309 | ₩33,483 | ₩33,309 | ₩33,429 | +0.36% | 1.7천 |
|---|
| 2026.09.24 | ₩33,282 | ₩33,456 | ₩33,282 | ₩33,416 | +0.40% | 1.5천 |
|---|
| 2026.09.23 | ₩33,309 | ₩33,402 | ₩33,309 | ₩33,402 | +0.28% | 400 |
|---|
| 2026.09.22 | ₩33,376 | ₩33,443 | ₩33,376 | ₩33,443 | +0.20% | 500 |
|---|
| 2026.09.21 | ₩33,443 | ₩33,469 | ₩33,229 | ₩33,362 | -0.24% | 5천 |
|---|
| 2026.09.18 | ₩33,296 | ₩33,296 | ₩33,229 | ₩33,229 | -0.20% | 600 |
|---|
| 2026.09.17 | ₩33,296 | ₩33,309 | ₩33,109 | ₩33,216 | -0.24% | 3.2천 |
|---|
| 2026.09.16 | ₩33,256 | ₩33,256 | ₩33,082 | ₩33,109 | -0.44% | 2.9천 |
|---|
| 2026.09.15 | ₩33,189 | ₩33,202 | ₩33,189 | ₩33,202 | +0.04% | 1.2천 |
|---|
| 2026.09.14 | ₩33,269 | ₩33,296 | ₩33,229 | ₩33,229 | -0.12% | 900 |
|---|
| 2026.09.11 | ₩33,055 | ₩33,256 | ₩33,055 | ₩33,149 | +0.28% | 2.4천 |
|---|
| 2026.09.10 | ₩33,256 | ₩33,256 | ₩33,175 | ₩33,175 | -0.24% | 5.3천 |
|---|
| 2026.09.09 | ₩33,309 | ₩33,402 | ₩33,189 | ₩33,242 | -0.20% | 8.8천 |
|---|
| 2026.09.08 | ₩33,456 | ₩33,456 | ₩33,322 | ₩33,322 | -0.40% | 1.2천 |
|---|
| 2026.09.04 | ₩33,082 | ₩33,189 | ₩33,082 | ₩33,095 | +0.04% | 4.6천 |
|---|
| 2026.09.03 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩33,189 | ₩33,322 | ₩33,109 | ₩33,216 | +0.08% | 2.9천 |
|---|
| 2026.09.01 | ₩33,322 | ₩33,322 | ₩33,135 | ₩33,175 | -0.44% | 9.1천 |
|---|
| 2026.08.31 | ₩33,389 | ₩33,416 | ₩33,349 | ₩33,389 | 0.00% | 1.7만 |
|---|
| 2026.08.28 | ₩33,349 | ₩33,656 | ₩33,349 | ₩33,376 | +0.08% | 4.2만 |
|---|
| 2026.08.27 | ₩33,389 | ₩33,429 | ₩33,322 | ₩33,322 | -0.20% | 29.7만 |
|---|
| 2026.08.26 | ₩33,322 | ₩33,322 | ₩33,256 | ₩33,256 | -0.20% | 3.1천 |
|---|
| 2026.08.25 | ₩33,376 | ₩33,402 | ₩33,309 | ₩33,309 | -0.20% | 2.5만 |
|---|
| 2026.08.24 | ₩33,282 | ₩33,282 | ₩33,282 | ₩33,282 | 0.00% | 1.3천 |
|---|
| 2026.08.21 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩33,790 | ₩33,790 | ₩33,282 | ₩33,282 | -1.50% | 800 |
|---|
| 2026.08.19 | ₩33,376 | ₩33,469 | ₩33,362 | ₩33,362 | -0.04% | 900 |
|---|
| 2026.08.18 | ₩33,456 | ₩33,456 | ₩33,336 | ₩33,362 | -0.28% | 1.2만 |
|---|
| 2026.08.17 | ₩33,336 | ₩33,496 | ₩33,336 | ₩33,469 | +0.40% | 2.3천 |
|---|
| 2026.08.14 | ₩33,549 | ₩33,616 | ₩33,469 | ₩33,616 | +0.20% | 1.7만 |
|---|
| 2026.08.13 | ₩33,162 | ₩33,362 | ₩33,162 | ₩33,229 | +0.20% | 1.5만 |
|---|
| 2026.08.12 | ₩33,523 | ₩33,523 | ₩33,429 | ₩33,429 | -0.28% | 4.1천 |
|---|