Stockscreener 앱 받기
621.24
0.95%
5.87
시간 외 거래:
621.62
0.38
+0.06%
S P Midcap 400 Etf 주식 (MDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $622.0 | $614.7 | $7.33 | 1,415,044.0 | +0.95% |
| 2025-12-10 | $617.2 | $604.2 | $12.91 | 1,375,018.0 | +1.90% |
| 2025-12-09 | $608.8 | $602.4 | $6.41 | 818,777.0 | -0.07% |
| 2025-12-08 | $608.4 | $603.2 | $5.18 | 855,465.0 | -0.50% |
| 2025-12-05 | $610.6 | $606.0 | $4.57 | 1,131,514.0 | +0.04% |
| 2025-12-04 | $609.0 | $603.3 | $5.67 | 752,502.0 | +0.49% |
| 2025-12-03 | $604.9 | $599.0 | $5.90 | 782,508.0 | +0.69% |
| 2025-12-02 | $605.0 | $599.7 | $5.33 | 742,187.0 | -0.36% |
| 2025-12-01 | $606.5 | $599.4 | $7.06 | 988,211.0 | -0.54% |
| 2025-11-28 | $606.3 | $602.4 | $3.93 | 801,761.0 | +0.49% |
| 2025-11-26 | $606.6 | $598.0 | $8.51 | 907,437.0 | +0.60% |
| 2025-11-25 | $599.6 | $588.0 | $11.53 | 998,985.0 | +1.88% |
| 2025-11-24 | $589.7 | $581.7 | $7.95 | 1,132,085.0 | +0.94% |
| 2025-11-21 | $585.6 | $570.1 | $15.45 | 1,631,803.0 | +2.41% |
| 2025-11-20 | $587.7 | $568.2 | $19.53 | 1,575,792.0 | -1.60% |
| 2025-11-19 | $581.5 | $574.9 | $6.66 | 974,770.0 | +0.12% |
| 2025-11-18 | $580.1 | $571.4 | $8.71 | 1,075,363.0 | +0.33% |
| 2025-11-17 | $586.4 | $573.5 | $13.00 | 1,709,487.0 | -1.85% |
| 2025-11-14 | $589.6 | $580.0 | $9.52 | 918,676.0 | -0.21% |
| 2025-11-13 | $598.8 | $585.5 | $13.23 | 1,159,560.0 | -1.88% |
| 2025-11-12 | $602.1 | $597.7 | $4.43 | 672,118.0 | +0.35% |
| 2025-11-11 | $598.6 | $594.0 | $4.55 | 637,095.0 | -0.00% |
S P Midcap 400 Etf 주식 (MDY) 연도별 가격 이력
이 심층 분석에서는 S P Midcap 400 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MDY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 S P Midcap 400 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
S P Midcap 400 Etf 주식 (MDY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $622.0 | $599.0 | $23.02 | 10,276,270.0 | +2.60% |
| 2025-11 | $606.6 | $568.2 | $38.35 | 19,800,544.0 | +2.11% |
| 2025-10 | $607.8 | $577.1 | $30.61 | 18,685,246.0 | -0.51% |
| 2025-09 | $608.8 | $587.1 | $21.65 | 14,352,359.0 | +0.15% |
| 2025-08 | $599.2 | $559.9 | $39.27 | 14,502,603.0 | +3.39% |
| 2025-07 | $589.5 | $564.3 | $25.13 | 13,835,889.0 | +1.61% |
| 2025-06 | $570.2 | $540.4 | $29.78 | 15,763,315.0 | +3.24% |
| 2025-05 | $565.0 | $519.8 | $45.21 | 15,914,990.0 | +5.36% |
| 2025-04 | $546.1 | $458.8 | $87.25 | 36,935,021.0 | -2.38% |
| 2025-03 | $569.0 | $520.3 | $48.72 | 19,154,176.0 | -5.71% |
| 2025-02 | $596.3 | $557.4 | $38.87 | 16,274,987.0 | -4.21% |
| 2025-01 | $602.3 | $560.9 | $41.43 | 16,465,838.0 | +3.70% |
S P Midcap 400 Etf 주식 (MDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $616.7 | $562.8 | $53.92 | 16,640,818.0 | -7.73% |
| 2024-11 | $624.1 | $565.1 | $59.03 | 18,289,729.0 | +8.89% |
| 2024-10 | $585.5 | $559.6 | $25.86 | 14,557,363.0 | -0.71% |
| 2024-09 | $574.3 | $529.4 | $44.91 | 14,036,595.0 | +0.77% |
| 2024-08 | $570.1 | $512.0 | $58.18 | 15,745,235.0 | -0.14% |
| 2024-07 | $574.1 | $527.4 | $46.76 | 18,450,476.0 | +5.80% |
| 2024-06 | $549.6 | $527.1 | $22.51 | 15,178,735.0 | -2.03% |
| 2024-05 | $557.0 | $521.2 | $35.79 | 15,367,689.0 | +4.48% |
| 2024-04 | $556.8 | $515.0 | $41.80 | 20,212,279.0 | -6.05% |
| 2024-03 | $558.3 | $526.0 | $32.30 | 17,907,821.0 | +5.38% |
| 2024-02 | $529.5 | $495.5 | $34.00 | 16,608,133.0 | +5.91% |
| 2024-01 | $509.9 | $487.7 | $22.28 | 22,702,429.0 | -1.74% |
S P Midcap 400 Etf 주식 (MDY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $514.0 | $466.9 | $47.06 | 18,172,096.0 | +8.22% |
| 2023-11 | $471.1 | $428.9 | $42.16 | 19,153,197.0 | +8.39% |
| 2023-10 | $461.9 | $424.2 | $37.65 | 23,713,965.0 | -5.28% |
| 2023-09 | $489.2 | $450.1 | $39.12 | 18,854,986.0 | -5.57% |
| 2023-08 | $497.9 | $466.2 | $31.62 | 18,198,878.0 | -2.96% |
| 2023-07 | $500.8 | $466.3 | $34.50 | 14,534,910.0 | +4.06% |
| 2023-06 | $480.5 | $438.3 | $42.21 | 20,350,815.0 | +8.81% |
| 2023-05 | $458.3 | $437.5 | $20.84 | 17,674,694.0 | -3.21% |
| 2023-04 | $460.9 | $442.8 | $18.07 | 11,649,320.0 | -0.80% |
| 2023-03 | $484.2 | $428.3 | $55.89 | 24,320,400.0 | -3.44% |
| 2023-02 | $499.5 | $469.8 | $29.68 | 13,815,426.0 | -1.86% |
| 2023-01 | $483.8 | $437.7 | $46.15 | 12,360,323.0 | +9.25% |
0.82%
0.05%
자본화:
|
볼륨(24시간):