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 | ₩32,856 | ₩33,996 | ₩32,856 | ₩33,191 | +1.02% | 4만 |
| 2026.10.08 | ₩32,749 | ₩32,870 | ₩32,508 | ₩32,642 | -0.33% | 6.6천 |
| 2026.10.07 | ₩33,259 | ₩33,259 | ₩32,615 | ₩32,937 | -0.97% | 1.7만 |
| 2026.10.06 | ₩33,218 | ₩33,500 | ₩33,218 | ₩33,272 | +0.16% | 7.6천 |
| 2026.10.05 | ₩32,467 | ₩32,990 | ₩32,467 | ₩32,816 | +1.07% | 3.9천 |
| 2026.10.02 | ₩32,440 | ₩32,615 | ₩32,213 | ₩32,347 | -0.29% | 4.5천 |
| 2026.10.01 | ₩31,314 | ₩31,783 | ₩31,234 | ₩31,783 | +1.50% | 5.1천 |
| 2026.09.30 | ₩31,985 | ₩32,226 | ₩31,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,703 |
| -0.88% |
| 7천 |
| 2026.09.29 | ₩31,810 | ₩32,011 | ₩31,622 | ₩31,850 | +0.13% | 7.6천 |
|---|
| 2026.09.28 | ₩32,132 | ₩32,132 | ₩31,783 | ₩32,078 | -0.17% | 8.5천 |
|---|
| 2026.09.25 | ₩32,427 | ₩32,655 | ₩32,078 | ₩32,588 | +0.50% | 1.9만 |
|---|
| 2026.09.24 | ₩32,011 | ₩32,280 | ₩31,891 | ₩32,253 | +0.75% | 2.5천 |
|---|
| 2026.09.23 | ₩32,534 | ₩32,534 | ₩32,213 | ₩32,213 | -0.99% | 1.3만 |
|---|
| 2026.09.22 | ₩32,829 | ₩33,044 | ₩32,762 | ₩32,923 | +0.29% | 4.3천 |
|---|
| 2026.09.21 | ₩32,239 | ₩33,151 | ₩32,186 | ₩33,031 | +2.45% | 3.5천 |
|---|
| 2026.09.18 | ₩31,716 | ₩32,213 | ₩31,716 | ₩32,145 | +1.35% | 4.5만 |
|---|
| 2026.09.17 | ₩32,065 | ₩32,293 | ₩31,917 | ₩32,253 | +0.59% | 6.4만 |
|---|
| 2026.09.16 | ₩31,462 | ₩31,931 | ₩31,193 | ₩31,193 | -0.85% | 1만 |
|---|
| 2026.09.15 | ₩31,475 | ₩32,213 | ₩31,381 | ₩31,488 | +0.04% | 3.5만 |
|---|
| 2026.09.14 | ₩31,730 | ₩32,038 | ₩31,448 | ₩31,971 | +0.76% | 4.3천 |
|---|
| 2026.09.11 | ₩32,199 | ₩32,414 | ₩32,199 | ₩32,306 | +0.33% | 1.3만 |
|---|
| 2026.09.10 | ₩31,609 | ₩31,730 | ₩31,354 | ₩31,569 | -0.13% | 9.1천 |
|---|
| 2026.09.09 | ₩32,253 | ₩32,306 | ₩32,052 | ₩32,052 | -0.62% | 500 |
|---|
| 2026.09.08 | ₩32,695 | ₩32,736 | ₩32,427 | ₩32,481 | -0.66% | 4.1천 |
|---|
| 2026.09.04 | ₩33,124 | ₩33,124 | ₩32,950 | ₩33,031 | -0.28% | 1.1만 |
|---|
| 2026.09.03 | ₩32,588 | ₩33,232 | ₩32,588 | ₩33,124 | +1.65% | 8.4만 |
|---|
| 2026.09.02 | ₩32,414 | ₩32,454 | ₩32,266 | ₩32,347 | -0.21% | 3.7천 |
|---|
| 2026.09.01 | ₩32,266 | ₩32,320 | ₩32,011 | ₩32,011 | -0.79% | 2.9천 |
|---|
| 2026.08.31 | ₩32,655 | ₩32,803 | ₩32,601 | ₩32,776 | +0.37% | 1.4만 |
|---|
| 2026.08.28 | ₩33,138 | ₩33,594 | ₩32,937 | ₩33,004 | -0.40% | 2.4만 |
|---|
| 2026.08.27 | ₩32,923 | ₩33,299 | ₩32,896 | ₩33,218 | +0.90% | 19.7만 |
|---|
| 2026.08.26 | ₩32,722 | ₩32,776 | ₩32,628 | ₩32,709 | -0.04% | 700 |
|---|
| 2026.08.25 | ₩32,508 | ₩32,749 | ₩32,508 | ₩32,642 | +0.41% | 2.9만 |
|---|
| 2026.08.24 | ₩32,722 | ₩32,762 | ₩32,427 | ₩32,588 | -0.41% | 3.6만 |
|---|
| 2026.08.21 | ₩33,084 | ₩33,084 | ₩32,561 | ₩32,628 | -1.38% | 1.2만 |
|---|
| 2026.08.20 | ₩33,312 | ₩33,312 | ₩32,682 | ₩32,682 | -1.89% | 7.5천 |
|---|
| 2026.08.19 | ₩33,191 | ₩33,191 | ₩33,124 | ₩33,124 | -0.20% | 1.9천 |
|---|
| 2026.08.18 | ₩33,299 | ₩33,366 | ₩33,191 | ₩33,191 | -0.32% | 4.6만 |
|---|
| 2026.08.17 | ₩34,050 | ₩34,103 | ₩33,795 | ₩33,795 | -0.75% | 9.2천 |
|---|
| 2026.08.14 | ₩34,264 | ₩34,264 | ₩34,103 | ₩34,197 | -0.20% | 12.7만 |
|---|
| 2026.08.13 | ₩34,103 | ₩34,358 | ₩34,103 | ₩34,278 | +0.51% | 8.3천 |
|---|
| 2026.08.12 | ₩33,875 | ₩33,875 | ₩33,755 | ₩33,795 | -0.24% | 20만 |
|---|