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 | ₩43,430 | ₩44,623 | ₩41,139 | ₩41,726 | -3.92% | 3.1천 |
| 2026.09.28–2026.10.02 | ₩42,613 | ₩43,866 | ₩41,748 | ₩42,950 | +0.79% | 4.6천 |
| 2026.09.21–2026.09.25 | ₩45,306 | ₩45,922 | ₩43,150 | ₩43,150 | -4.76% | 6.8천 |
| 2026.09.14–2026.09.18 | ₩38,737 | ₩42,493 | ₩36,073 | ₩42,493 | +9.70% | 5.2천 |
| 2026.09.08–2026.09.11 | ₩39,665 | ₩39,665 | ₩37,035 | ₩37,399 | -5.71% | 5.1천 |
| 2026.08.31–2026.09.04 | ₩37,011 | ₩41,326 | ₩35,993 | ₩40,790 | +10.21% | 4.1천 |
| 2026.08.24–2026.08.28 | ₩36,347 | ₩40,053 | ₩35,872 | ₩37,263 | +2.52% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,861 |
| ₩29,352 |
| ₩35,582 |
| +15.20% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩31,370 | ₩31,370 | ₩29,507 | ₩29,530 | -5.87% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩29,360 | ₩32,199 | ₩29,360 | ₩31,224 | +6.35% | 6천 |
|---|
| 2026.07.27–2026.07.31 | ₩30,887 | ₩31,048 | ₩29,320 | ₩29,373 | -4.90% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,760 | ₩32,308 | ₩29,127 | ₩29,127 | -5.31% | 2.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩28,730 | ₩30,646 | ₩28,730 | ₩30,037 | +4.55% | 5.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩30,445 | ₩31,598 | ₩28,891 | ₩29,665 | -2.56% | 3.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩27,042 | ₩31,272 | ₩27,042 | ₩31,272 | +15.64% | 2.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩35,176 | ₩35,176 | ₩26,010 | ₩26,010 | -26.06% | 7.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩41,755 | ₩41,943 | ₩34,841 | ₩35,453 | -15.09% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,330 | ₩39,939 | ₩36,355 | ₩38,889 | -1.12% | 3.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩53,467 | ₩53,467 | ₩36,717 | ₩38,062 | -28.81% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,993 | ₩51,993 | ₩46,606 | ₩50,346 | -3.17% | 3.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩53,735 | ₩53,735 | ₩50,693 | ₩50,693 | -5.66% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,177 | ₩62,003 | ₩55,731 | ₩55,836 | -4.02% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,050 | ₩59,725 | ₩56,616 | ₩58,902 | +1.47% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,986 | ₩57,031 | ₩52,273 | ₩57,031 | +1.87% | 1.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,735 | ₩58,827 | ₩53,735 | ₩56,214 | +4.61% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,556 | ₩56,428 | ₩43,309 | ₩55,280 | +24.07% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,886 | ₩45,427 | ₩42,680 | ₩44,787 | +2.05% | 9.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩45,547 | ₩45,547 | ₩42,077 | ₩42,090 | -7.59% | 4.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩48,241 | ₩48,636 | ₩44,073 | ₩44,481 | -7.79% | 5.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩50,680 | ₩52,100 | ₩47,102 | ₩47,461 | -6.35% | 8.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,234 | ₩50,747 | ₩47,718 | ₩48,877 | +1.33% | 1.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,512 | ₩50,800 | ₩46,231 | ₩46,850 | +0.73% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,926 | ₩47,484 | ₩43,926 | ₩45,609 | +3.83% | 6천 |
|---|
| 2026.02.17–2026.02.20 | ₩46,110 | ₩46,639 | ₩44,194 | ₩46,221 | +0.24% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩46,016 | ₩48,832 | ₩42,981 | ₩47,078 | +2.31% | 7.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩49,981 | ₩50,343 | ₩37,928 | ₩46,295 | -7.38% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,293 | ₩57,205 | ₩50,331 | ₩52,933 | -5.97% | 7.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩57,715 | ₩58,257 | ₩55,798 | ₩57,276 | -0.76% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,155 | ₩62,539 | ₩55,155 | ₩59,883 | +8.57% | 7.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩57,492 | ₩58,485 | ₩54,351 | ₩55,272 | -3.86% | 7.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩56,013 | ₩56,522 | ₩53,480 | ₩55,146 | -1.55% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,894 | ₩58,894 | ₩54,592 | ₩55,871 | -5.13% | 7.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩58,036 | ₩58,583 | ₩55,892 | ₩57,842 | -0.33% | 3.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩64,131 | ₩68,421 | ₩61,232 | ₩62,003 | -3.32% | 4.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩58,625 | ₩66,358 | ₩55,705 | ₩63,195 | +7.80% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,448 | ₩63,329 | ₩59,282 | ₩62,162 | +2.84% | 2.7천 |
|---|
| 2025.11.18–2025.11.21 | ₩72,750 | ₩72,750 | ₩59,175 | ₩59,737 | -17.89% | 5.9천 |
|---|