시장 데이터를 불러오는 중
전체 종목
Kurv Yield Premium Strategy Microsoft (MSFT) ETF 과거 주가
Kurv Yield Premium Strategy Microsoft (MSFT) ETF · MSFY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kurv Yield Premium Strategy Microsoft (MSFT) ETF · MSFY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,435 | ₩29,199 | ₩28,315 | ₩29,192 | +2.66% | 2.9만 |
| 2026.09.28–2026.10.02 | ₩27,457 | ₩28,395 | ₩27,336 | ₩28,126 | +2.44% | 2.7만 |
| 2026.09.21–2026.09.25 | ₩26,921 | ₩28,194 | ₩26,613 | ₩28,100 | +4.38% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩27,202 | ₩27,765 | ₩26,372 | ₩26,720 | -1.77% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩27,068 | ₩27,109 | ₩26,325 | ₩26,933 | -0.50% | 3.2만 |
| 2026.08.31–2026.09.04 | ₩27,872 | ₩28,343 | ₩27,095 | ₩27,424 | -1.61% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩26,425 | ₩28,422 | ₩26,425 | ₩28,249 | +6.90% | 3.2만 |
| 2026.08.17–2026.08.21 | ₩26,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,759 |
| ₩26,090 |
| ₩26,449 |
| -1.16% |
| 3.9만 |
| 2026.08.10–2026.08.14 | ₩27,859 | ₩28,207 | ₩26,948 | ₩27,117 | -2.66% | 5.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,586 | ₩27,872 | ₩26,586 | ₩27,655 | +4.02% | 8.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,662 | ₩26,231 | ₩22,625 | ₩26,231 | +15.75% | 9.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,888 | ₩23,598 | ₩22,057 | ₩22,258 | -2.75% | 4만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,821 | ₩23,745 | ₩22,553 | ₩23,063 | +1.06% | 8.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,941 | ₩23,383 | ₩21,951 | ₩22,724 | -0.95% | 3만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,378 | ₩23,182 | ₩21,653 | ₩23,079 | +3.13% | 5.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,445 | ₩22,445 | ₩20,610 | ₩22,175 | -1.21% | 8.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,464 | ₩23,812 | ₩22,037 | ₩22,393 | -4.56% | 5.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,951 | ₩24,985 | ₩22,626 | ₩23,085 | -7.48% | 10.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,207 | ₩28,301 | ₩25,045 | ₩25,199 | -10.67% | 9.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,246 | ₩27,229 | ₩24,703 | ₩27,229 | +7.86% | 6만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,246 | ₩25,943 | ₩24,790 | ₩25,393 | +0.58% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,844 | ₩25,889 | ₩24,060 | ₩25,404 | +2.25% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,085 | ₩25,916 | ₩24,616 | ₩25,300 | +0.85% | 9.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,728 | ₩26,264 | ₩24,120 | ₩25,188 | -2.10% | 8.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,702 | ₩26,559 | ₩25,192 | ₩25,970 | +1.04% | 6만 |
|---|
| 2026.04.13–2026.04.17 | ₩22,861 | ₩26,331 | ₩22,821 | ₩25,815 | +12.92% | 11.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,062 | ₩23,705 | ₩22,512 | ₩22,807 | -1.10% | 13.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,041 | ₩23,142 | ₩21,916 | ₩22,886 | +3.84% | 4.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,705 | ₩23,919 | ₩21,849 | ₩21,923 | -7.52% | 6.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,576 | ₩24,898 | ₩23,464 | ₩23,491 | -4.42% | 4만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,340 | ₩25,929 | ₩24,536 | ₩24,603 | -2.91% | 8.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,697 | ₩26,063 | ₩24,697 | ₩25,728 | +4.18% | 5.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,857 | ₩25,514 | ₩23,960 | ₩24,630 | -0.92% | 10.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,045 | ₩25,353 | ₩24,837 | ₩25,032 | -0.05% | 4.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,465 | ₩27,564 | ₩25,046 | ₩25,253 | -4.58% | 13.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,033 | ₩28,167 | ₩25,501 | ₩26,184 | -6.60% | 6.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,807 | ₩32,107 | ₩27,725 | ₩28,100 | -8.79% | 9.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,869 | ₩31,015 | ₩29,078 | ₩30,799 | +3.11% | 4.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,879 | ₩32,193 | ₩30,030 | ₩30,365 | -4.75% | 7.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,678 | ₩32,670 | ₩31,544 | ₩32,160 | +1.52% | 7만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,589 | ₩32,774 | ₩31,595 | ₩31,720 | -2.67% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,469 | ₩32,763 | ₩32,355 | ₩32,656 | +0.58% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,021 | ₩32,706 | ₩31,544 | ₩32,471 | +1.41% | 4.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,420 | ₩33,688 | ₩31,879 | ₩32,000 | -4.25% | 9.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,542 | ₩33,876 | ₩32,871 | ₩33,224 | -0.95% | 5.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,805 | ₩33,916 | ₩32,187 | ₩33,916 | +3.39% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,874 | ₩34,908 | ₩32,442 | ₩32,546 | -6.67% | 4.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,511 | ₩35,926 | ₩34,158 | ₩34,841 | -1.89% | 4.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,167 | ₩36,248 | ₩34,961 | ₩35,137 | -2.85% | 2.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,918 | ₩37,655 | ₩36,087 | ₩36,174 | -2.01% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,698 | ₩36,489 | ₩35,698 | ₩36,462 | +2.14% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,529 | ₩36,690 | ₩35,457 | ₩35,748 | -2.14% | 2.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,636 | ₩36,810 | ₩36,361 | ₩36,361 | -0.75% | 1.3천 |
|---|