Morgan Dempsey Large Cap Value ETF (MDLV)

MDLV
🏛️ 미국 →
28.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 24.09 24.13 23.97 24.10 0.0M
2023-12-28 24.14 24.19 24.03 24.12 0.0M
2023-12-27 24.06 24.08 23.96 24.01 0.0M
2023-12-26 24.05 24.07 24.02 24.02 0.0M
2023-12-22 24.01 24.08 23.91 23.91 0.0M
2023-12-21 23.92 23.92 23.67 23.81 0.0M
2023-12-20 23.85 23.85 23.65 23.65 0.0M
2023-12-19 24.20 24.31 24.11 24.14 0.2M
2023-12-18 24.23 24.24 24.08 24.08 0.0M
2023-12-15 24.01 24.01 23.94 23.98 0.0M
2023-12-14 24.34 24.34 24.11 24.13 0.0M
2023-12-13 23.80 24.18 23.69 24.05 0.0M
2023-12-12 23.81 23.89 23.72 23.80 0.0M
2023-12-11 23.85 23.85 23.85 23.85 0.0M
2023-12-08 24.13 24.13 23.66 23.78 0.0M
2023-12-07 23.72 23.76 23.72 23.74 0.0M
2023-12-06 23.80 23.80 23.63 23.63 0.0M
2023-12-05 23.71 23.83 23.66 23.66 0.0M
2023-12-04 23.82 23.85 23.82 23.85 0.0M
2023-12-01 23.85 23.85 23.73 23.77 0.0M
2023-11-30 23.57 23.69 23.45 23.57 0.0M
2023-11-29 23.42 23.48 23.29 23.30 0.0M
2023-11-28 23.36 23.36 23.24 23.24 0.0M
2023-11-27 23.35 23.35 23.16 23.19 0.0M
2023-11-24 23.35 23.35 23.35 23.35 0.0M
2023-11-22 23.19 23.28 23.19 23.20 0.0M
2023-11-21 23.23 23.31 23.08 23.11 0.0M
2023-11-20 23.09 23.19 23.06 23.16 0.1M
2023-11-17 23.08 23.08 23.06 23.06 0.0M
2023-11-16 22.93 22.94 22.83 22.94 0.0M
2023-11-15 23.04 23.07 23.04 23.04 0.0M
2023-11-14 22.95 22.97 22.91 22.91 0.0M
2023-11-13 22.66 22.67 22.60 22.63 0.0M
2023-11-10 22.48 22.60 22.41 22.60 0.0M
2023-11-09 22.49 22.49 22.47 22.47 0.0M
2023-11-08 22.65 22.65 22.65 22.65 0.0M
2023-11-07 22.82 22.84 22.78 22.79 0.0M
2023-11-06 22.98 22.98 22.93 22.93 0.1M
2023-11-03 23.15 23.15 23.02 23.02 0.0M
2023-11-02 22.81 22.91 22.78 22.91 0.0M
2023-11-01 22.51 22.52 22.44 22.52 0.0M
2023-10-31 22.31 22.43 22.31 22.43 0.0M
2023-10-30 22.27 22.27 22.27 22.27 0.0M
2023-10-27 22.02 22.06 22.02 22.05 0.0M
2023-10-26 22.48 22.48 22.40 22.40 0.0M
2023-10-25 22.40 22.50 22.40 22.46 0.0M
2023-10-24 22.49 22.50 22.48 22.48 0.0M
2023-10-23 22.38 22.45 22.29 22.29 0.0M
2023-10-20 22.59 22.59 22.49 22.49 0.0M
2023-10-19 22.62 22.63 22.62 22.63 0.0M
2023-10-18 22.76 22.82 22.71 22.73 0.0M
2023-10-17 22.77 22.87 22.77 22.87 0.0M
2023-10-16 22.76 22.80 22.74 22.74 0.0M
2023-10-13 22.54 22.59 22.54 22.55 0.0M
2023-10-12 22.43 22.48 22.37 22.48 0.0M
2023-10-11 22.63 22.69 22.63 22.68 0.0M
2023-10-10 22.79 22.81 22.73 22.78 0.0M
2023-10-09 22.47 22.65 22.45 22.65 0.0M
2023-10-06 22.10 22.41 22.10 22.34 0.0M
2023-10-05 22.32 22.32 22.05 22.31 0.3M
2023-10-04 22.34 22.41 22.30 22.41 0.0M
2023-10-03 22.47 22.51 22.43 22.46 0.1M
2023-10-02 22.66 22.66 22.66 22.66 0.0M
2023-09-29 23.07 23.07 22.94 22.95 0.0M
2023-09-28 23.02 23.02 23.02 23.02 0.0M
2023-09-27 22.97 22.97 22.78 22.91 0.0M
2023-09-26 23.33 23.34 23.22 23.22 0.0M
2023-09-25 23.47 23.49 23.38 23.46 0.0M
2023-09-22 23.48 23.48 23.48 23.48 0.0M
2023-09-21 23.63 23.63 23.60 23.60 0.0M
2023-09-20 23.99 24.08 23.94 23.94 0.0M
2023-09-19 23.90 23.91 23.82 23.89 0.0M
2023-09-18 23.96 23.96 23.95 23.95 0.1M
2023-09-15 24.05 24.05 23.95 23.95 0.0M
2023-09-14 23.99 24.12 23.99 24.11 0.0M
2023-09-13 23.79 23.85 23.79 23.83 0.0M
2023-09-12 23.82 23.89 23.82 23.85 0.0M
2023-09-11 23.80 23.82 23.77 23.77 0.0M
2023-09-08 23.74 23.74 23.70 23.71 0.0M
2023-09-07 23.69 23.69 23.60 23.62 0.0M
2023-09-06 23.63 23.66 23.62 23.62 0.0M
2023-09-05 23.86 23.86 23.81 23.81 0.0M
2023-09-01 23.98 24.02 23.98 24.01 0.0M
2023-08-31 24.01 24.01 23.93 23.93 0.0M
2023-08-30 23.99 24.00 23.98 23.98 0.0M
2023-08-29 23.89 23.95 23.89 23.95 0.0M
2023-08-28 23.90 23.91 23.78 23.82 0.0M
2023-08-25 23.79 23.79 23.75 23.75 0.0M
2023-08-24 23.61 23.61 23.61 23.61 0.0M
2023-08-23 23.67 23.67 23.63 23.67 0.0M
2023-08-22 23.64 23.64 23.61 23.61 0.0M
2023-08-21 23.58 23.70 23.58 23.65 0.1M
2023-08-18 23.75 23.78 23.72 23.73 0.0M
2023-08-17 23.81 23.81 23.67 23.69 0.0M
2023-08-16 23.75 23.79 23.63 23.64 0.0M
2023-08-15 23.84 23.84 23.78 23.78 0.0M
2023-08-14 24.09 24.09 24.03 24.06 0.0M
2023-08-11 24.20 24.20 24.18 24.18 0.0M
2023-08-10 24.07 24.07 24.07 24.07 0.0M
2023-08-09 24.08 24.08 24.08 24.08 0.0M
2023-08-08 23.84 24.04 23.83 24.04 0.0M
2023-08-07 24.05 24.09 24.03 24.09 0.1M
2023-08-04 24.15 24.15 23.89 23.90 0.0M
2023-08-03 23.99 24.06 23.99 24.01 0.0M
2023-08-02 24.05 24.12 24.05 24.05 0.0M
2023-08-01 24.16 24.16 24.11 24.13 0.0M
2023-07-31 24.23 24.25 24.23 24.25 0.1M
2023-07-28 24.22 24.22 24.22 24.22 0.0M
2023-07-27 24.41 24.45 24.24 24.24 0.1M
2023-07-26 24.41 24.44 24.38 24.39 0.0M
2023-07-25 24.36 24.38 24.31 24.32 0.1M
2023-07-24 24.35 24.39 24.35 24.39 0.1M
2023-07-21 24.22 24.28 24.20 24.27 0.0M
2023-07-20 24.16 24.16 24.13 24.14 0.0M
2023-07-19 23.87 23.96 23.87 23.94 0.0M
2023-07-18 23.76 23.76 23.65 23.68 0.0M
2023-07-17 23.69 23.69 23.62 23.63 0.1M
2023-07-14 23.90 23.90 23.80 23.80 0.0M
2023-07-13 23.97 24.02 23.92 23.98 0.0M
2023-07-12 23.93 23.95 23.85 23.93 0.0M
2023-07-11 23.88 23.89 23.71 23.88 0.0M
2023-07-10 23.67 23.67 23.58 23.58 0.1M
2023-07-07 23.70 23.70 23.61 23.64 0.0M
2023-07-06 23.61 23.70 23.58 23.69 0.2M
2023-07-05 23.95 24.02 23.95 23.96 0.0M
2023-07-03 23.97 23.98 23.97 23.98 0.0M
2023-06-30 23.84 23.95 23.79 23.89 0.1M
2023-06-29 23.70 23.70 23.64 23.68 0.1M
2023-06-28 23.60 23.64 23.55 23.56 0.0M
2023-06-27 23.72 23.74 23.71 23.74 0.0M
2023-06-26 23.57 23.74 23.57 23.70 0.1M
2023-06-23 23.69 23.69 23.63 23.63 0.1M
2023-06-22 23.79 23.79 23.76 23.77 0.0M
2023-06-21 23.96 23.96 23.91 23.91 0.0M
2023-06-20 23.97 23.98 23.91 23.91 0.1M
2023-06-16 24.21 24.21 24.18 24.18 0.0M
2023-06-15 24.06 24.13 24.06 24.13 0.0M
2023-06-14 24.05 24.07 23.85 23.86 0.0M
2023-06-13 24.01 24.01 23.93 23.93 0.1M
2023-06-12 23.82 23.86 23.76 23.85 0.1M
2023-06-09 23.92 23.96 23.90 23.90 0.1M
2023-06-08 23.84 24.03 23.83 23.97 0.0M
2023-06-07 23.69 23.90 23.69 23.90 0.0M
2023-06-06 23.66 23.71 23.64 23.71 0.0M
2023-06-05 23.69 23.69 23.65 23.65 0.0M
2023-06-02 23.68 23.73 23.68 23.73 0.1M
2023-06-01 23.41 23.41 23.36 23.36 0.0M
2023-05-31 23.24 23.26 23.20 23.25 0.1M
2023-05-30 23.34 23.45 23.32 23.41 0.2M
2023-05-26 23.53 23.53 23.47 23.53 0.0M
2023-05-25 23.49 23.49 23.36 23.47 0.0M
2023-05-24 23.70 23.75 23.70 23.70 0.0M
2023-05-23 24.01 24.04 23.88 23.89 0.5M
2023-05-22 23.96 23.96 23.90 23.90 0.1M
2023-05-19 23.97 23.97 23.97 23.97 0.0M
2023-05-18 23.96 23.96 23.96 23.96 0.0M
2023-05-16 23.78 23.78 23.78 23.78 0.0M
2023-05-15 24.11 24.11 24.11 24.11 0.0M
2023-05-12 24.19 24.19 24.04 24.10 0.0M
2023-05-11 24.05 24.13 24.05 24.13 0.0M
2023-05-10 24.27 24.29 24.27 24.29 0.0M
2023-05-09 24.35 24.37 24.31 24.31 0.0M
2023-05-08 24.40 24.40 24.35 24.35 0.0M
2023-05-05 24.35 24.43 24.35 24.41 0.0M
2023-05-04 24.05 24.09 24.05 24.09 0.0M
2023-05-03 24.38 24.44 24.24 24.24 0.0M
2023-05-02 24.38 24.40 24.29 24.40 0.0M
2023-05-01 24.90 24.90 24.83 24.83 0.1M
2023-04-28 24.88 24.88 24.88 24.88 0.0M
2023-04-27 24.72 24.75 24.71 24.75 0.2M
2023-04-26 24.72 24.72 24.52 24.52 0.0M