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 | ₩32,858 | ₩33,998 | ₩32,858 | ₩33,193 | +1.02% | 4만 |
| 2026.10.08 | ₩32,751 | ₩32,871 | ₩32,509 | ₩32,643 | -0.33% | 6.6천 |
| 2026.10.07 | ₩33,260 | ₩33,260 | ₩32,617 | ₩32,938 | -0.97% | 1.7만 |
| 2026.10.06 | ₩33,220 | ₩33,502 | ₩33,220 | ₩33,274 | +0.16% | 7.6천 |
| 2026.10.05 | ₩32,469 | ₩32,992 | ₩32,469 | ₩32,818 | +1.07% | 3.9천 |
| 2026.10.02 | ₩32,442 | ₩32,617 | ₩32,214 | ₩32,348 | -0.29% | 4.5천 |
| 2026.10.01 | ₩31,316 | ₩31,785 | ₩31,235 | ₩31,785 | +1.50% | 5.1천 |
| 2026.09.30 | ₩31,986 | ₩32,228 | ₩31,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,705 |
| -0.88% |
| 7천 |
| 2026.09.29 | ₩31,812 | ₩32,013 | ₩31,624 | ₩31,852 | +0.13% | 7.6천 |
|---|
| 2026.09.28 | ₩32,134 | ₩32,134 | ₩31,785 | ₩32,080 | -0.17% | 8.5천 |
|---|
| 2026.09.25 | ₩32,429 | ₩32,657 | ₩32,080 | ₩32,590 | +0.50% | 1.9만 |
|---|
| 2026.09.24 | ₩32,013 | ₩32,281 | ₩31,892 | ₩32,254 | +0.75% | 2.5천 |
|---|
| 2026.09.23 | ₩32,536 | ₩32,536 | ₩32,214 | ₩32,214 | -0.99% | 1.3만 |
|---|
| 2026.09.22 | ₩32,831 | ₩33,046 | ₩32,764 | ₩32,925 | +0.29% | 4.3천 |
|---|
| 2026.09.21 | ₩32,241 | ₩33,153 | ₩32,187 | ₩33,032 | +2.45% | 3.5천 |
|---|
| 2026.09.18 | ₩31,718 | ₩32,214 | ₩31,718 | ₩32,147 | +1.35% | 4.5만 |
|---|
| 2026.09.17 | ₩32,067 | ₩32,295 | ₩31,919 | ₩32,254 | +0.59% | 6.4만 |
|---|
| 2026.09.16 | ₩31,463 | ₩31,933 | ₩31,195 | ₩31,195 | -0.85% | 1만 |
|---|
| 2026.09.15 | ₩31,477 | ₩32,214 | ₩31,383 | ₩31,490 | +0.04% | 3.5만 |
|---|
| 2026.09.14 | ₩31,731 | ₩32,040 | ₩31,450 | ₩31,973 | +0.76% | 4.3천 |
|---|
| 2026.09.11 | ₩32,201 | ₩32,415 | ₩32,201 | ₩32,308 | +0.33% | 1.3만 |
|---|
| 2026.09.10 | ₩31,611 | ₩31,731 | ₩31,356 | ₩31,570 | -0.13% | 9.1천 |
|---|
| 2026.09.09 | ₩32,254 | ₩32,308 | ₩32,053 | ₩32,053 | -0.62% | 500 |
|---|
| 2026.09.08 | ₩32,697 | ₩32,737 | ₩32,429 | ₩32,482 | -0.66% | 4.1천 |
|---|
| 2026.09.04 | ₩33,126 | ₩33,126 | ₩32,952 | ₩33,032 | -0.28% | 1.1만 |
|---|
| 2026.09.03 | ₩32,590 | ₩33,233 | ₩32,590 | ₩33,126 | +1.65% | 8.4만 |
|---|
| 2026.09.02 | ₩32,415 | ₩32,456 | ₩32,268 | ₩32,348 | -0.21% | 3.7천 |
|---|
| 2026.09.01 | ₩32,268 | ₩32,321 | ₩32,013 | ₩32,013 | -0.79% | 2.9천 |
|---|
| 2026.08.31 | ₩32,657 | ₩32,804 | ₩32,603 | ₩32,777 | +0.37% | 1.4만 |
|---|
| 2026.08.28 | ₩33,140 | ₩33,596 | ₩32,938 | ₩33,005 | -0.40% | 2.4만 |
|---|
| 2026.08.27 | ₩32,925 | ₩33,301 | ₩32,898 | ₩33,220 | +0.90% | 19.7만 |
|---|
| 2026.08.26 | ₩32,724 | ₩32,777 | ₩32,630 | ₩32,710 | -0.04% | 700 |
|---|
| 2026.08.25 | ₩32,509 | ₩32,751 | ₩32,509 | ₩32,643 | +0.41% | 2.9만 |
|---|
| 2026.08.24 | ₩32,724 | ₩32,764 | ₩32,429 | ₩32,590 | -0.41% | 3.6만 |
|---|
| 2026.08.21 | ₩33,086 | ₩33,086 | ₩32,563 | ₩32,630 | -1.38% | 1.2만 |
|---|
| 2026.08.20 | ₩33,314 | ₩33,314 | ₩32,684 | ₩32,684 | -1.89% | 7.5천 |
|---|
| 2026.08.19 | ₩33,193 | ₩33,193 | ₩33,126 | ₩33,126 | -0.20% | 1.9천 |
|---|
| 2026.08.18 | ₩33,301 | ₩33,368 | ₩33,193 | ₩33,193 | -0.32% | 4.6만 |
|---|
| 2026.08.17 | ₩34,052 | ₩34,105 | ₩33,797 | ₩33,797 | -0.75% | 9.2천 |
|---|
| 2026.08.14 | ₩34,266 | ₩34,266 | ₩34,105 | ₩34,199 | -0.20% | 12.7만 |
|---|
| 2026.08.13 | ₩34,105 | ₩34,360 | ₩34,105 | ₩34,280 | +0.51% | 8.3천 |
|---|
| 2026.08.12 | ₩33,877 | ₩33,877 | ₩33,756 | ₩33,797 | -0.24% | 20만 |
|---|