시장 데이터를 불러오는 중
전체 종목
m+ DualYield Autocall ETF 과거 주가
m+ DualYield Autocall ETF · MPDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
m+ DualYield Autocall ETF · MPDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,852 | ₩33,992 | ₩32,852 | ₩33,187 | +1.02% | 4만 |
| 2026.10.08 | ₩32,745 | ₩32,865 | ₩32,503 | ₩32,638 | -0.33% | 6.6천 |
| 2026.10.07 | ₩33,254 | ₩33,254 | ₩32,611 | ₩32,933 | -0.97% | 1.7만 |
| 2026.10.06 | ₩33,214 | ₩33,496 | ₩33,214 | ₩33,268 | +0.16% | 7.6천 |
| 2026.10.05 | ₩32,463 | ₩32,986 | ₩32,463 | ₩32,812 | +1.07% | 3.9천 |
| 2026.10.02 | ₩32,436 | ₩32,611 | ₩32,208 | ₩32,343 | -0.29% | 4.5천 |
| 2026.10.01 | ₩31,310 | ₩31,779 | ₩31,230 | ₩31,779 | +1.50% | 5.1천 |
| 2026.09.30 | ₩31,980 | ₩32,222 | ₩31,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,699 |
| -0.88% |
| 7천 |
| 2026.09.29 | ₩31,806 | ₩32,007 | ₩31,618 | ₩31,846 | +0.13% | 7.6천 |
|---|
| 2026.09.28 | ₩32,128 | ₩32,128 | ₩31,779 | ₩32,074 | -0.17% | 8.5천 |
|---|
| 2026.09.25 | ₩32,423 | ₩32,651 | ₩32,074 | ₩32,584 | +0.50% | 1.9만 |
|---|
| 2026.09.24 | ₩32,007 | ₩32,275 | ₩31,887 | ₩32,249 | +0.75% | 2.5천 |
|---|
| 2026.09.23 | ₩32,530 | ₩32,530 | ₩32,208 | ₩32,208 | -0.99% | 1.3만 |
|---|
| 2026.09.22 | ₩32,825 | ₩33,040 | ₩32,758 | ₩32,919 | +0.29% | 4.3천 |
|---|
| 2026.09.21 | ₩32,235 | ₩33,147 | ₩32,182 | ₩33,026 | +2.45% | 3.5천 |
|---|
| 2026.09.18 | ₩31,712 | ₩32,208 | ₩31,712 | ₩32,141 | +1.35% | 4.5만 |
|---|
| 2026.09.17 | ₩32,061 | ₩32,289 | ₩31,913 | ₩32,249 | +0.59% | 6.4만 |
|---|
| 2026.09.16 | ₩31,458 | ₩31,927 | ₩31,189 | ₩31,189 | -0.85% | 1만 |
|---|
| 2026.09.15 | ₩31,471 | ₩32,208 | ₩31,377 | ₩31,484 | +0.04% | 3.5만 |
|---|
| 2026.09.14 | ₩31,726 | ₩32,034 | ₩31,444 | ₩31,967 | +0.76% | 4.3천 |
|---|
| 2026.09.11 | ₩32,195 | ₩32,410 | ₩32,195 | ₩32,302 | +0.33% | 1.3만 |
|---|
| 2026.09.10 | ₩31,605 | ₩31,726 | ₩31,350 | ₩31,565 | -0.13% | 9.1천 |
|---|
| 2026.09.09 | ₩32,249 | ₩32,302 | ₩32,048 | ₩32,048 | -0.62% | 500 |
|---|
| 2026.09.08 | ₩32,691 | ₩32,731 | ₩32,423 | ₩32,477 | -0.66% | 4.1천 |
|---|
| 2026.09.04 | ₩33,120 | ₩33,120 | ₩32,946 | ₩33,026 | -0.28% | 1.1만 |
|---|
| 2026.09.03 | ₩32,584 | ₩33,228 | ₩32,584 | ₩33,120 | +1.65% | 8.4만 |
|---|
| 2026.09.02 | ₩32,410 | ₩32,450 | ₩32,262 | ₩32,343 | -0.21% | 3.7천 |
|---|
| 2026.09.01 | ₩32,262 | ₩32,316 | ₩32,007 | ₩32,007 | -0.79% | 2.9천 |
|---|
| 2026.08.31 | ₩32,651 | ₩32,798 | ₩32,597 | ₩32,772 | +0.37% | 1.4만 |
|---|
| 2026.08.28 | ₩33,134 | ₩33,590 | ₩32,933 | ₩33,000 | -0.40% | 2.4만 |
|---|
| 2026.08.27 | ₩32,919 | ₩33,295 | ₩32,892 | ₩33,214 | +0.90% | 19.7만 |
|---|
| 2026.08.26 | ₩32,718 | ₩32,772 | ₩32,624 | ₩32,705 | -0.04% | 700 |
|---|
| 2026.08.25 | ₩32,503 | ₩32,745 | ₩32,503 | ₩32,638 | +0.41% | 2.9만 |
|---|
| 2026.08.24 | ₩32,718 | ₩32,758 | ₩32,423 | ₩32,584 | -0.41% | 3.6만 |
|---|
| 2026.08.21 | ₩33,080 | ₩33,080 | ₩32,557 | ₩32,624 | -1.38% | 1.2만 |
|---|
| 2026.08.20 | ₩33,308 | ₩33,308 | ₩32,678 | ₩32,678 | -1.89% | 7.5천 |
|---|
| 2026.08.19 | ₩33,187 | ₩33,187 | ₩33,120 | ₩33,120 | -0.20% | 1.9천 |
|---|
| 2026.08.18 | ₩33,295 | ₩33,362 | ₩33,187 | ₩33,187 | -0.32% | 4.6만 |
|---|
| 2026.08.17 | ₩34,045 | ₩34,099 | ₩33,791 | ₩33,791 | -0.75% | 9.2천 |
|---|
| 2026.08.14 | ₩34,260 | ₩34,260 | ₩34,099 | ₩34,193 | -0.20% | 12.7만 |
|---|
| 2026.08.13 | ₩34,099 | ₩34,354 | ₩34,099 | ₩34,273 | +0.51% | 8.3천 |
|---|
| 2026.08.12 | ₩33,871 | ₩33,871 | ₩33,750 | ₩33,791 | -0.24% | 20만 |
|---|