시장 데이터를 불러오는 중
전체 종목
YieldMax MSTR Performance & Distribution Target 25 ETF 과거 주가
YieldMax MSTR Performance & Distribution Target 25 ETF · MSST · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
YieldMax MSTR Performance & Distribution Target 25 ETF · MSST · 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 | ₩43,461 | ₩44,655 | ₩41,168 | ₩41,755 | -3.92% | 3.1천 |
| 2026.09.28–2026.10.02 | ₩42,643 | ₩43,897 | ₩41,778 | ₩42,981 | +0.79% | 4.6천 |
| 2026.09.21–2026.09.25 | ₩45,339 | ₩45,955 | ₩43,181 | ₩43,181 | -4.76% | 6.8천 |
| 2026.09.14–2026.09.18 | ₩38,765 | ₩42,524 | ₩36,099 | ₩42,524 | +9.70% | 5.2천 |
| 2026.09.08–2026.09.11 | ₩39,693 | ₩39,693 | ₩37,062 | ₩37,425 | -5.71% | 5.1천 |
| 2026.08.31–2026.09.04 | ₩37,038 | ₩41,356 | ₩36,019 | ₩40,819 | +10.21% | 4.1천 |
| 2026.08.24–2026.08.28 | ₩36,373 | ₩40,082 | ₩35,898 | ₩37,290 | +2.52% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,888 |
| ₩29,373 |
| ₩35,607 |
| +15.20% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩31,392 | ₩31,392 | ₩29,528 | ₩29,551 | -5.87% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩29,381 | ₩32,222 | ₩29,381 | ₩31,246 | +6.35% | 6천 |
|---|
| 2026.07.27–2026.07.31 | ₩30,910 | ₩31,071 | ₩29,341 | ₩29,394 | -4.90% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,782 | ₩32,331 | ₩29,148 | ₩29,148 | -5.31% | 2.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩28,751 | ₩30,668 | ₩28,751 | ₩30,058 | +4.55% | 5.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩30,467 | ₩31,620 | ₩28,912 | ₩29,687 | -2.56% | 3.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩27,061 | ₩31,294 | ₩27,061 | ₩31,294 | +15.64% | 2.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩35,201 | ₩35,201 | ₩26,028 | ₩26,028 | -26.06% | 7.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩41,785 | ₩41,973 | ₩34,865 | ₩35,478 | -15.09% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,358 | ₩39,968 | ₩36,381 | ₩38,917 | -1.12% | 3.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩53,505 | ₩53,505 | ₩36,743 | ₩38,089 | -28.81% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,030 | ₩52,030 | ₩46,639 | ₩50,382 | -3.17% | 3.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩53,773 | ₩53,773 | ₩50,729 | ₩50,729 | -5.66% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,219 | ₩62,047 | ₩55,771 | ₩55,876 | -4.02% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,091 | ₩59,767 | ₩56,656 | ₩58,944 | +1.47% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,026 | ₩57,072 | ₩52,310 | ₩57,072 | +1.87% | 1.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,773 | ₩58,869 | ₩53,773 | ₩56,254 | +4.61% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,588 | ₩56,469 | ₩43,340 | ₩55,319 | +24.07% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,917 | ₩45,459 | ₩42,710 | ₩44,820 | +2.05% | 9.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩45,580 | ₩45,580 | ₩42,107 | ₩42,120 | -7.59% | 4.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩48,275 | ₩48,671 | ₩44,105 | ₩44,512 | -7.79% | 5.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩50,716 | ₩52,137 | ₩47,135 | ₩47,495 | -6.35% | 8.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,269 | ₩50,783 | ₩47,752 | ₩48,912 | +1.33% | 1.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,545 | ₩50,837 | ₩46,264 | ₩46,883 | +0.73% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,957 | ₩47,518 | ₩43,957 | ₩45,642 | +3.83% | 6천 |
|---|
| 2026.02.17–2026.02.20 | ₩46,143 | ₩46,673 | ₩44,226 | ₩46,254 | +0.24% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩46,049 | ₩48,867 | ₩43,012 | ₩47,111 | +2.31% | 7.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩50,017 | ₩50,379 | ₩37,955 | ₩46,328 | -7.38% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,333 | ₩57,246 | ₩50,367 | ₩52,971 | -5.97% | 7.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩57,756 | ₩58,299 | ₩55,838 | ₩57,318 | -0.76% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,195 | ₩62,584 | ₩55,195 | ₩59,926 | +8.57% | 7.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩57,533 | ₩58,527 | ₩54,390 | ₩55,311 | -3.86% | 7.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩56,053 | ₩56,563 | ₩53,519 | ₩55,185 | -1.55% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,936 | ₩58,936 | ₩54,632 | ₩55,911 | -5.13% | 7.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩58,078 | ₩58,625 | ₩55,932 | ₩57,883 | -0.33% | 3.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩64,177 | ₩68,470 | ₩61,276 | ₩62,047 | -3.32% | 4.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩58,667 | ₩66,405 | ₩55,745 | ₩63,241 | +7.80% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,492 | ₩63,375 | ₩59,325 | ₩62,207 | +2.84% | 2.7천 |
|---|
| 2025.11.18–2025.11.21 | ₩72,802 | ₩72,802 | ₩59,218 | ₩59,780 | -17.89% | 5.9천 |
|---|