시장 데이터를 불러오는 중
전체 종목
YieldMax MSFT Option Income Strategy ETF 과거 주가
YieldMax MSFT Option Income Strategy ETF · MSFO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax MSFT Option Income Strategy ETF · MSFO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,601 | ₩17,057 | ₩16,575 | ₩16,883 | +1.70% | 28.2만 |
| 2026.09.28–2026.10.02 | ₩16,306 | ₩16,655 | ₩16,200 | ₩16,608 | +1.85% | 22만 |
| 2026.09.21–2026.09.25 | ₩16,092 | ₩16,621 | ₩16,038 | ₩16,548 | +2.83% | 24.8만 |
| 2026.09.14–2026.09.18 | ₩16,186 | ₩16,560 | ₩15,998 | ₩16,092 | -0.58% | 23만 |
| 2026.09.08–2026.09.11 | ₩16,186 | ₩16,266 | ₩15,971 | ₩16,266 | +0.50% | 39.4만 |
| 2026.08.31–2026.09.04 | ₩16,762 | ₩16,789 | ₩16,306 | ₩16,360 | -2.40% | 44.2만 |
| 2026.08.24–2026.08.28 | ₩16,226 | ₩16,937 | ₩16,226 | ₩16,843 | +3.80% | 31.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,682 |
| ₩16,152 |
| ₩16,239 |
| -2.42% |
| 135.9만 |
| 2026.08.10–2026.08.14 | ₩17,165 | ₩17,460 | ₩16,655 | ₩16,776 | -2.27% | 66.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,507 | ₩17,309 | ₩16,199 | ₩17,138 | +3.82% | 67만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,188 | ₩16,293 | ₩14,053 | ₩16,226 | +14.37% | 54.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,268 | ₩14,603 | ₩13,718 | ₩13,879 | -2.73% | 33.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,121 | ₩14,711 | ₩14,060 | ₩14,335 | +1.52% | 37.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,348 | ₩14,551 | ₩13,826 | ₩14,188 | -1.12% | 31.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,147 | ₩14,469 | ₩13,866 | ₩14,413 | +1.88% | 45.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,268 | ₩14,375 | ₩13,262 | ₩14,027 | -1.69% | 39.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,939 | ₩15,113 | ₩14,134 | ₩14,348 | -3.95% | 31.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,689 | ₩15,770 | ₩14,496 | ₩14,776 | -5.82% | 45.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,366 | ₩17,446 | ₩15,676 | ₩15,770 | -9.19% | 42.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,253 | ₩17,004 | ₩15,931 | ₩17,004 | +4.62% | 36만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,333 | ₩16,682 | ₩16,092 | ₩16,253 | -0.49% | 46만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,306 | ₩16,601 | ₩15,783 | ₩16,481 | +1.07% | 64만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,521 | ₩16,789 | ₩16,293 | ₩16,521 | 0.00% | 65.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,057 | ₩17,232 | ₩16,011 | ₩16,601 | -2.67% | 50.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,097 | ₩17,500 | ₩16,642 | ₩17,097 | 0.00% | 48.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,475 | ₩17,406 | ₩15,394 | ₩17,178 | +11.01% | 67.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,515 | ₩15,829 | ₩15,227 | ₩15,394 | -0.78% | 36만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,153 | ₩15,569 | ₩14,979 | ₩15,555 | +2.65% | 24.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,132 | ₩16,226 | ₩14,939 | ₩14,965 | -7.23% | 39.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,668 | ₩16,937 | ₩15,944 | ₩16,052 | -3.70% | 178.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,017 | ₩17,245 | ₩16,575 | ₩16,668 | -2.05% | 25.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,762 | ₩17,379 | ₩16,762 | ₩17,124 | +2.16% | 51.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,004 | ₩17,218 | ₩16,454 | ₩16,735 | -1.58% | 201.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,977 | ₩17,191 | ₩16,883 | ₩17,057 | +0.47% | 32.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,312 | ₩17,970 | ₩17,004 | ₩17,071 | -1.39% | 59.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,358 | ₩18,398 | ₩16,829 | ₩17,111 | -6.79% | 60.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,659 | ₩20,383 | ₩18,076 | ₩18,318 | -6.82% | 65.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,337 | ₩19,873 | ₩18,740 | ₩19,659 | +1.66% | 56.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,209 | ₩20,396 | ₩19,404 | ₩19,511 | -3.45% | 49.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,209 | ₩20,785 | ₩20,076 | ₩20,302 | +0.46% | 35.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,705 | ₩20,914 | ₩20,088 | ₩20,209 | -2.40% | 46.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,906 | ₩20,973 | ₩20,765 | ₩20,825 | -0.38% | 22.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,718 | ₩21,004 | ₩20,477 | ₩20,892 | +0.84% | 42.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,960 | ₩21,241 | ₩20,584 | ₩20,691 | -1.28% | 32.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,268 | ₩21,485 | ₩20,678 | ₩20,906 | -1.70% | 39.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,933 | ₩21,456 | ₩20,557 | ₩21,415 | +2.31% | 61.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,394 | ₩22,569 | ₩20,675 | ₩20,799 | -7.13% | 52만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,260 | ₩22,676 | ₩22,005 | ₩22,502 | +1.08% | 25.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,105 | ₩23,360 | ₩21,938 | ₩22,086 | -4.41% | 43.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,467 | ₩24,272 | ₩22,944 | ₩23,025 | -1.89% | 49.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,092 | ₩23,400 | ₩23,025 | ₩23,266 | +0.75% | 77.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,440 | ₩23,490 | ₩22,743 | ₩22,998 | -1.89% | 30.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,601 | ₩23,655 | ₩23,186 | ₩23,239 | -1.53% | 6.4만 |
|---|