시장 데이터를 불러오는 중
전체 종목
m+ Income Momentum Autocall ETF 과거 주가
m+ Income Momentum Autocall ETF · MPIM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
m+ Income Momentum Autocall ETF · MPIM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,781 | ₩32,927 | ₩32,594 | ₩32,861 | +0.24% | 1.1만 |
| 2026.10.08 | ₩33,394 | ₩33,394 | ₩32,421 | ₩32,541 | -2.56% | 6.7만 |
| 2026.10.07 | ₩33,834 | ₩33,834 | ₩32,661 | ₩32,967 | -2.56% | 3.8만 |
| 2026.10.06 | ₩33,114 | ₩33,207 | ₩33,087 | ₩33,101 | -0.04% | 6.8만 |
| 2026.10.05 | ₩32,634 | ₩32,967 | ₩32,634 | ₩32,847 | +0.65% | 6.1만 |
| 2026.10.02 | ₩32,607 | ₩32,714 | ₩32,421 | ₩32,487 | -0.37% | 3.3만 |
| 2026.10.01 | ₩32,007 | ₩32,140 | ₩31,727 | ₩32,047 | +0.13% | 5.6만 |
| 2026.09.30 | ₩32,167 | ₩32,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,020 |
| -0.46% |
| 4.2만 |
| 2026.09.29 | ₩32,007 | ₩32,007 | ₩31,820 | ₩31,954 | -0.17% | 3.4만 |
|---|
| 2026.09.28 | ₩32,594 | ₩32,594 | ₩32,007 | ₩32,020 | -1.76% | 5.1만 |
|---|
| 2026.09.25 | ₩32,100 | ₩32,474 | ₩32,100 | ₩32,327 | +0.71% | 1.3만 |
|---|
| 2026.09.24 | ₩31,794 | ₩32,140 | ₩31,754 | ₩32,074 | +0.88% | 7.5천 |
|---|
| 2026.09.23 | ₩33,541 | ₩33,541 | ₩31,994 | ₩31,994 | -4.61% | 10.2만 |
|---|
| 2026.09.22 | ₩32,287 | ₩32,621 | ₩32,287 | ₩32,474 | +0.58% | 8.7만 |
|---|
| 2026.09.21 | ₩31,860 | ₩32,354 | ₩31,860 | ₩32,261 | +1.26% | 6.1만 |
|---|
| 2026.09.18 | ₩32,180 | ₩32,180 | ₩31,820 | ₩32,140 | -0.12% | 3.1만 |
|---|
| 2026.09.17 | ₩32,007 | ₩32,234 | ₩32,007 | ₩32,087 | +0.25% | 5.8만 |
|---|
| 2026.09.16 | ₩32,701 | ₩32,701 | ₩31,327 | ₩31,607 | -3.34% | 18.1만 |
|---|
| 2026.09.15 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,074 | ₩32,367 | ₩31,994 | ₩32,167 | +0.29% | 8.6천 |
|---|
| 2026.09.11 | ₩32,394 | ₩32,567 | ₩32,287 | ₩32,354 | -0.12% | 4만 |
|---|
| 2026.09.10 | ₩32,087 | ₩32,394 | ₩32,087 | ₩32,194 | +0.33% | 6.2천 |
|---|
| 2026.09.09 | ₩32,687 | ₩32,861 | ₩32,514 | ₩32,687 | 0.00% | 1.7만 |
|---|
| 2026.09.08 | ₩33,007 | ₩33,007 | ₩32,861 | ₩32,954 | -0.16% | 4.3만 |
|---|
| 2026.09.04 | ₩33,154 | ₩33,154 | ₩33,007 | ₩33,047 | -0.32% | 2.3만 |
|---|
| 2026.09.03 | ₩33,327 | ₩33,327 | ₩32,901 | ₩33,167 | -0.48% | 2.5만 |
|---|
| 2026.09.02 | ₩32,661 | ₩32,807 | ₩32,554 | ₩32,701 | +0.12% | 1.4만 |
|---|
| 2026.09.01 | ₩32,607 | ₩32,607 | ₩32,394 | ₩32,394 | -0.65% | 3.4천 |
|---|
| 2026.08.31 | ₩33,341 | ₩33,341 | ₩32,927 | ₩32,981 | -1.08% | 1.6만 |
|---|
| 2026.08.28 | ₩33,447 | ₩33,594 | ₩33,354 | ₩33,407 | -0.12% | 7만 |
|---|
| 2026.08.27 | ₩33,234 | ₩33,434 | ₩33,234 | ₩33,381 | +0.44% | 9.1만 |
|---|
| 2026.08.26 | ₩33,194 | ₩33,274 | ₩33,194 | ₩33,221 | +0.08% | 2.5만 |
|---|
| 2026.08.25 | ₩33,101 | ₩33,154 | ₩32,994 | ₩33,114 | +0.04% | 3.4만 |
|---|
| 2026.08.24 | ₩33,101 | ₩33,194 | ₩33,101 | ₩33,181 | +0.24% | 3.8만 |
|---|
| 2026.08.21 | ₩33,301 | ₩33,301 | ₩32,901 | ₩33,007 | -0.88% | 8.2천 |
|---|
| 2026.08.20 | ₩33,447 | ₩33,447 | ₩33,114 | ₩33,114 | -1.00% | 7.1천 |
|---|
| 2026.08.19 | ₩33,274 | ₩33,314 | ₩33,274 | ₩33,287 | +0.04% | 2.8만 |
|---|
| 2026.08.18 | ₩33,247 | ₩33,461 | ₩33,247 | ₩33,381 | +0.40% | 3.3만 |
|---|
| 2026.08.17 | ₩34,114 | ₩34,114 | ₩33,527 | ₩33,527 | -1.72% | 4.4만 |
|---|
| 2026.08.14 | ₩33,594 | ₩33,634 | ₩33,567 | ₩33,594 | 0.00% | 7.5만 |
|---|
| 2026.08.13 | ₩33,634 | ₩33,701 | ₩33,634 | ₩33,661 | +0.08% | 2.6천 |
|---|
| 2026.08.12 | ₩33,541 | ₩33,594 | ₩33,434 | ₩33,434 | -0.32% | 3.3천 |
|---|