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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,760 | ₩41,760 | ₩41,760 | ₩41,760 | 0.00% | 300 |
| 2026.10.08 | ₩41,173 | ₩41,276 | ₩41,173 | ₩41,276 | +0.25% | 600 |
| 2026.10.07 | ₩42,353 | ₩42,353 | ₩41,605 | ₩41,605 | -1.77% | 1.1천 |
| 2026.10.06 | ₩44,365 | ₩44,660 | ₩43,694 | ₩43,812 | -1.25% | 600 |
| 2026.10.05 | ₩43,466 | ₩43,828 | ₩43,466 | ₩43,828 | +0.83% | 500 |
| 2026.10.02 | ₩43,902 | ₩43,902 | ₩42,986 | ₩42,986 | -2.09% | 1.3천 |
| 2026.10.01 | ₩42,756 | ₩43,193 | ₩42,756 | ₩43,193 | +1.02% | 1.5천 |
| 2026.09.30 | ₩41,783 | ₩41,783 | ₩41,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,783 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩43,721 | ₩43,721 | ₩41,968 | ₩41,968 | -4.01% | 500 |
|---|
| 2026.09.28 | ₩42,648 | ₩42,804 | ₩42,648 | ₩42,804 | +0.36% | 900 |
|---|
| 2026.09.25 | ₩43,225 | ₩43,225 | ₩43,186 | ₩43,186 | -0.09% | 700 |
|---|
| 2026.09.24 | ₩43,292 | ₩43,893 | ₩43,292 | ₩43,893 | +1.39% | 500 |
|---|
| 2026.09.23 | ₩45,746 | ₩45,746 | ₩44,035 | ₩44,035 | -3.74% | 1.4천 |
|---|
| 2026.09.22 | ₩45,961 | ₩45,961 | ₩45,242 | ₩45,242 | -1.56% | 3.6천 |
|---|
| 2026.09.21 | ₩45,344 | ₩45,699 | ₩45,344 | ₩45,699 | +0.78% | 600 |
|---|
| 2026.09.18 | ₩38,752 | ₩42,529 | ₩38,752 | ₩42,529 | +9.75% | 1.5천 |
|---|
| 2026.09.17 | ₩37,337 | ₩37,539 | ₩36,935 | ₩37,315 | -0.06% | 2.5천 |
|---|
| 2026.09.16 | ₩36,533 | ₩36,533 | ₩36,103 | ₩36,152 | -1.04% | 600 |
|---|
| 2026.09.15 | ₩36,918 | ₩36,918 | ₩36,918 | ₩36,918 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩38,770 | ₩38,770 | ₩38,770 | ₩38,770 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩38,638 | ₩38,947 | ₩37,430 | ₩37,430 | -3.13% | 1.3천 |
|---|
| 2026.09.10 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩38,522 | ₩38,522 | ₩38,025 | ₩38,025 | -1.29% | 400 |
|---|
| 2026.09.08 | ₩39,698 | ₩39,698 | ₩39,128 | ₩39,128 | -1.44% | 3.2천 |
|---|
| 2026.09.04 | ₩40,824 | ₩40,824 | ₩40,824 | ₩40,824 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩39,329 | ₩41,361 | ₩39,329 | ₩41,361 | +5.17% | 900 |
|---|
| 2026.09.02 | ₩36,023 | ₩36,050 | ₩36,023 | ₩36,050 | +0.07% | 500 |
|---|
| 2026.09.01 | ₩36,948 | ₩37,512 | ₩36,506 | ₩36,506 | -1.20% | 2천 |
|---|
| 2026.08.31 | ₩37,042 | ₩38,546 | ₩37,042 | ₩38,546 | +4.06% | 500 |
|---|
| 2026.08.28 | ₩38,652 | ₩38,652 | ₩36,989 | ₩37,294 | -3.51% | 1.1만 |
|---|
| 2026.08.27 | ₩40,087 | ₩40,087 | ₩39,859 | ₩39,884 | -0.51% | 1.1천 |
|---|
| 2026.08.26 | ₩36,103 | ₩36,392 | ₩35,902 | ₩36,385 | +0.78% | 6.2천 |
|---|
| 2026.08.25 | ₩36,385 | ₩37,418 | ₩36,385 | ₩37,288 | +2.48% | 3.5천 |
|---|
| 2026.08.24 | ₩36,377 | ₩37,029 | ₩36,377 | ₩36,397 | +0.06% | 4.2천 |
|---|
| 2026.08.21 | ₩35,902 | ₩38,893 | ₩33,663 | ₩35,611 | -0.81% | 1.1만 |
|---|
| 2026.08.20 | ₩33,515 | ₩34,615 | ₩32,992 | ₩34,615 | +3.28% | 6.7천 |
|---|
| 2026.08.19 | ₩31,128 | ₩32,764 | ₩30,900 | ₩32,764 | +5.26% | 1.7만 |
|---|
| 2026.08.18 | ₩30,491 | ₩30,491 | ₩29,376 | ₩29,376 | -3.66% | 500 |
|---|
| 2026.08.17 | ₩30,913 | ₩30,980 | ₩30,842 | ₩30,842 | -0.23% | 1.5천 |
|---|
| 2026.08.14 | ₩29,532 | ₩29,555 | ₩29,532 | ₩29,555 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩29,881 | ₩30,644 | ₩29,881 | ₩30,644 | +2.55% | 400 |
|---|
| 2026.08.12 | ₩30,270 | ₩30,270 | ₩30,036 | ₩30,036 | -0.77% | 700 |
|---|
| 2026.08.11 | ₩30,658 | ₩30,658 | ₩30,202 | ₩30,237 | -1.37% | 700 |
|---|
| 2026.08.10 | ₩31,396 | ₩31,396 | ₩30,752 | ₩30,752 | -2.05% | 1.3천 |
|---|
| 2026.08.07 | ₩32,226 | ₩32,226 | ₩31,250 | ₩31,250 | -3.03% | 1.9천 |
|---|
| 2026.08.06 | ₩30,500 | ₩30,500 | ₩30,500 | ₩30,500 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩30,645 | ₩30,915 | ₩30,645 | ₩30,915 | +0.88% | 900 |
|---|
| 2026.08.04 | ₩29,820 | ₩30,656 | ₩29,820 | ₩30,656 | +2.80% | 700 |
|---|
| 2026.08.03 | ₩29,384 | ₩30,228 | ₩29,384 | ₩30,048 | +2.26% | 2.2천 |
|---|
| 2026.07.31 | ₩29,451 | ₩29,800 | ₩29,344 | ₩29,398 | -0.18% | 7.2천 |
|---|
| 2026.07.30 | ₩29,773 | ₩30,602 | ₩29,773 | ₩30,602 | +2.78% | 600 |
|---|
| 2026.07.29 | ₩30,430 | ₩30,712 | ₩29,497 | ₩29,497 | -3.07% | 4천 |
|---|
| 2026.07.28 | ₩30,042 | ₩30,219 | ₩29,974 | ₩30,219 | +0.59% | 1.3천 |
|---|
| 2026.07.27 | ₩30,913 | ₩31,074 | ₩30,578 | ₩31,021 | +0.35% | 1.1천 |
|---|
| 2026.07.24 | ₩29,151 | ₩29,151 | ₩29,151 | ₩29,151 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩29,425 | ₩29,657 | ₩29,371 | ₩29,657 | +0.79% | 900 |
|---|
| 2026.07.22 | ₩31,450 | ₩31,450 | ₩31,340 | ₩31,340 | -0.35% | 400 |
|---|
| 2026.07.21 | ₩32,335 | ₩32,335 | ₩31,790 | ₩31,790 | -1.68% | 400 |
|---|
| 2026.07.20 | ₩30,786 | ₩30,881 | ₩30,786 | ₩30,881 | +0.31% | 400 |
|---|
| 2026.07.17 | ₩28,835 | ₩30,062 | ₩28,835 | ₩30,062 | +4.26% | 900 |
|---|
| 2026.07.16 | ₩29,800 | ₩29,800 | ₩29,749 | ₩29,749 | -0.17% | 400 |
|---|
| 2026.07.15 | ₩30,672 | ₩30,672 | ₩30,396 | ₩30,396 | -0.90% | 600 |
|---|
| 2026.07.14 | ₩29,492 | ₩30,337 | ₩29,492 | ₩30,325 | +2.82% | 1.5천 |
|---|
| 2026.07.13 | ₩28,754 | ₩29,425 | ₩28,754 | ₩29,107 | +1.23% | 1.9천 |
|---|
| 2026.07.10 | ₩30,042 | ₩30,042 | ₩29,690 | ₩29,690 | -1.17% | 400 |
|---|
| 2026.07.09 | ₩29,567 | ₩29,567 | ₩29,567 | ₩29,567 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩28,928 | ₩29,457 | ₩28,915 | ₩29,457 | +1.83% | 1.1천 |
|---|
| 2026.07.07 | ₩31,222 | ₩31,222 | ₩30,299 | ₩30,299 | -2.96% | 1.1천 |
|---|
| 2026.07.06 | ₩30,471 | ₩31,624 | ₩30,270 | ₩31,361 | +2.92% | 1천 |
|---|
| 2026.07.02 | ₩31,298 | ₩31,298 | ₩31,298 | ₩31,298 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩29,505 | ₩29,586 | ₩29,480 | ₩29,480 | -0.09% | 800 |
|---|
| 2026.06.30 | ₩27,467 | ₩27,579 | ₩27,467 | ₩27,579 | +0.41% | 500 |
|---|
| 2026.06.29 | ₩27,064 | ₩29,414 | ₩27,064 | ₩29,414 | +8.68% | 1.3천 |
|---|
| 2026.06.26 | ₩26,394 | ₩26,394 | ₩26,032 | ₩26,032 | -1.37% | 1.3천 |
|---|
| 2026.06.25 | ₩27,507 | ₩28,493 | ₩27,213 | ₩27,213 | -1.07% | 1천 |
|---|
| 2026.06.24 | ₩31,624 | ₩31,624 | ₩29,505 | ₩29,897 | -5.46% | 900 |
|---|
| 2026.06.23 | ₩33,502 | ₩33,542 | ₩32,840 | ₩32,840 | -1.97% | 2.4천 |
|---|
| 2026.06.22 | ₩35,205 | ₩35,205 | ₩34,065 | ₩34,422 | -2.22% | 1.6천 |
|---|
| 2026.06.18 | ₩34,870 | ₩35,483 | ₩34,870 | ₩35,483 | +1.76% | 400 |
|---|
| 2026.06.17 | ₩38,960 | ₩38,960 | ₩36,723 | ₩36,723 | -5.74% | 300 |
|---|
| 2026.06.16 | ₩40,529 | ₩40,529 | ₩38,460 | ₩38,460 | -5.11% | 5.6천 |
|---|
| 2026.06.15 | ₩41,790 | ₩41,978 | ₩40,781 | ₩40,781 | -2.41% | 2.4천 |
|---|
| 2026.06.12 | ₩38,921 | ₩38,921 | ₩38,921 | ₩38,921 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,948 | ₩37,962 | ₩36,814 | ₩37,962 | +2.74% | 700 |
|---|
| 2026.06.10 | ₩36,861 | ₩36,861 | ₩36,661 | ₩36,661 | -0.54% | 200 |
|---|
| 2026.06.09 | ₩38,491 | ₩38,491 | ₩36,385 | ₩37,011 | -3.84% | 1.3천 |
|---|
| 2026.06.08 | ₩39,362 | ₩39,973 | ₩39,188 | ₩39,947 | +1.49% | 1천 |
|---|
| 2026.06.05 | ₩37,015 | ₩38,094 | ₩36,747 | ₩38,094 | +2.91% | 1.8천 |
|---|
| 2026.06.04 | ₩41,535 | ₩41,535 | ₩41,005 | ₩41,005 | -1.28% | 1.4천 |
|---|
| 2026.06.03 | ₩42,621 | ₩42,984 | ₩40,127 | ₩40,127 | -5.85% | 4.2천 |
|---|
| 2026.06.02 | ₩44,781 | ₩44,781 | ₩43,010 | ₩43,010 | -3.95% | 2.6천 |
|---|
| 2026.06.01 | ₩53,511 | ₩53,511 | ₩47,275 | ₩47,565 | -11.11% | 4.9천 |
|---|
| 2026.05.29 | ₩47,892 | ₩50,388 | ₩47,718 | ₩50,388 | +5.21% | 700 |
|---|
| 2026.05.28 | ₩46,940 | ₩48,402 | ₩46,645 | ₩48,135 | +2.55% | 1.5천 |
|---|
| 2026.05.27 | ₩48,852 | ₩48,852 | ₩48,852 | ₩48,852 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩52,036 | ₩52,036 | ₩50,743 | ₩50,743 | -2.48% | 900 |
|---|
| 2026.05.22 | ₩52,036 | ₩52,103 | ₩50,735 | ₩50,735 | -2.50% | 1.8천 |
|---|
| 2026.05.21 | ₩52,304 | ₩52,304 | ₩51,580 | ₩52,048 | -0.49% | 1.9천 |
|---|
| 2026.05.20 | ₩52,184 | ₩52,519 | ₩52,184 | ₩52,401 | +0.42% | 1천 |
|---|
| 2026.05.19 | ₩52,948 | ₩52,948 | ₩52,023 | ₩52,157 | -1.49% | 3.9천 |
|---|
| 2026.05.18 | ₩53,780 | ₩53,780 | ₩51,848 | ₩52,726 | -1.96% | 2.3천 |
|---|
| 2026.05.15 | ₩55,778 | ₩56,462 | ₩55,778 | ₩55,883 | +0.19% | 2천 |
|---|
| 2026.05.14 | ₩58,232 | ₩58,633 | ₩58,232 | ₩58,633 | +0.69% | 300 |
|---|
| 2026.05.13 | ₩55,993 | ₩56,838 | ₩55,926 | ₩56,086 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩59,278 | ₩59,278 | ₩58,012 | ₩58,012 | -2.14% | 1.9천 |
|---|
| 2026.05.11 | ₩58,226 | ₩62,055 | ₩58,226 | ₩61,616 | +5.82% | 3.7천 |
|---|
| 2026.05.08 | ₩57,106 | ₩58,951 | ₩57,106 | ₩58,951 | +3.23% | 4.5천 |
|---|
| 2026.05.07 | ₩58,071 | ₩58,071 | ₩56,663 | ₩57,099 | -1.67% | 2.7천 |
|---|
| 2026.05.06 | ₩58,608 | ₩59,140 | ₩58,259 | ₩59,140 | +0.91% | 4.3천 |
|---|
| 2026.05.05 | ₩57,884 | ₩59,775 | ₩57,884 | ₩59,775 | +3.27% | 2.2천 |
|---|
| 2026.05.04 | ₩58,098 | ₩58,950 | ₩57,521 | ₩58,773 | +1.16% | 2.9천 |
|---|
| 2026.05.01 | ₩55,188 | ₩57,079 | ₩55,188 | ₩57,079 | +3.43% | 400 |
|---|
| 2026.04.30 | ₩54,008 | ₩54,115 | ₩53,981 | ₩54,115 | +0.20% | 700 |
|---|
| 2026.04.29 | ₩53,310 | ₩53,310 | ₩52,317 | ₩52,317 | -1.86% | 300 |
|---|
| 2026.04.28 | ₩53,726 | ₩54,312 | ₩52,653 | ₩54,312 | +1.09% | 2천 |
|---|
| 2026.04.27 | ₩56,033 | ₩56,301 | ₩55,027 | ₩55,711 | -0.57% | 9.6천 |
|---|
| 2026.04.24 | ₩57,374 | ₩57,374 | ₩55,832 | ₩56,261 | -1.94% | 7천 |
|---|
| 2026.04.23 | ₩58,420 | ₩58,460 | ₩56,453 | ₩56,453 | -3.37% | 2.1천 |
|---|
| 2026.04.22 | ₩57,669 | ₩58,876 | ₩57,669 | ₩58,446 | +1.35% | 3.5천 |
|---|
| 2026.04.21 | ₩55,382 | ₩55,382 | ₩54,289 | ₩54,289 | -1.97% | 1.1천 |
|---|
| 2026.04.20 | ₩53,780 | ₩56,502 | ₩53,780 | ₩56,386 | +4.85% | 2천 |
|---|
| 2026.04.17 | ₩51,781 | ₩56,475 | ₩51,352 | ₩55,326 | +6.85% | 2.4천 |
|---|
| 2026.04.16 | ₩48,737 | ₩50,330 | ₩48,060 | ₩50,330 | +3.27% | 3.4천 |
|---|
| 2026.04.15 | ₩47,899 | ₩48,919 | ₩47,899 | ₩48,919 | +2.13% | 1.5천 |
|---|
| 2026.04.14 | ₩47,197 | ₩47,197 | ₩47,197 | ₩47,197 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,593 | ₩45,949 | ₩43,346 | ₩45,949 | +3.04% | 3.8천 |
|---|
| 2026.04.10 | ₩45,049 | ₩45,465 | ₩44,351 | ₩44,825 | -0.50% | 5천 |
|---|
| 2026.04.09 | ₩44,231 | ₩45,119 | ₩44,231 | ₩45,119 | +2.01% | 1천 |
|---|
| 2026.04.08 | ₩44,955 | ₩45,237 | ₩44,691 | ₩44,691 | -0.59% | 500 |
|---|
| 2026.04.07 | ₩43,104 | ₩43,104 | ₩42,715 | ₩43,077 | -0.06% | 1.2천 |
|---|
| 2026.04.06 | ₩43,922 | ₩44,698 | ₩43,788 | ₩44,698 | +1.76% | 1.5천 |
|---|
| 2026.04.02 | ₩42,125 | ₩42,125 | ₩42,125 | ₩42,125 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,120 | ₩43,761 | ₩43,118 | ₩43,254 | +0.31% | 1.2천 |
|---|
| 2026.03.31 | ₩42,568 | ₩43,870 | ₩42,112 | ₩43,870 | +3.06% | 2.6천 |
|---|
| 2026.03.30 | ₩45,585 | ₩45,585 | ₩43,043 | ₩43,043 | -5.58% | 800 |
|---|
| 2026.03.27 | ₩44,110 | ₩44,767 | ₩44,110 | ₩44,518 | +0.92% | 1천 |
|---|
| 2026.03.26 | ₩47,342 | ₩47,342 | ₩46,694 | ₩46,694 | -1.37% | 1.1천 |
|---|
| 2026.03.25 | ₩48,107 | ₩48,486 | ₩48,107 | ₩48,486 | +0.79% | 300 |
|---|
| 2026.03.24 | ₩47,691 | ₩48,201 | ₩47,275 | ₩47,584 | -0.22% | 1.5천 |
|---|
| 2026.03.23 | ₩48,281 | ₩48,677 | ₩47,262 | ₩48,419 | +0.29% | 1.4천 |
|---|
| 2026.03.20 | ₩48,227 | ₩48,227 | ₩47,302 | ₩47,500 | -1.51% | 1.6천 |
|---|
| 2026.03.19 | ₩47,476 | ₩48,396 | ₩47,141 | ₩48,396 | +1.94% | 500 |
|---|
| 2026.03.18 | ₩49,770 | ₩49,770 | ₩49,072 | ₩49,072 | -1.40% | 800 |
|---|
| 2026.03.17 | ₩51,044 | ₩52,144 | ₩51,044 | ₩52,144 | +2.15% | 8.5만 |
|---|
| 2026.03.16 | ₩50,722 | ₩51,285 | ₩50,682 | ₩51,285 | +1.11% | 600 |
|---|
| 2026.03.13 | ₩50,749 | ₩50,789 | ₩48,918 | ₩48,918 | -3.61% | 900 |
|---|
| 2026.03.12 | ₩48,227 | ₩48,227 | ₩47,999 | ₩47,999 | -0.47% | 1.5천 |
|---|
| 2026.03.11 | ₩48,965 | ₩49,220 | ₩48,325 | ₩48,325 | -1.31% | 6.2천 |
|---|
| 2026.03.10 | ₩47,758 | ₩49,394 | ₩47,758 | ₩48,340 | +1.22% | 1.4천 |
|---|
| 2026.03.09 | ₩48,274 | ₩48,649 | ₩47,785 | ₩48,649 | +0.78% | 6.7천 |
|---|
| 2026.03.06 | ₩47,222 | ₩47,222 | ₩46,806 | ₩46,889 | -0.70% | 3.1천 |
|---|
| 2026.03.05 | ₩49,220 | ₩49,220 | ₩48,703 | ₩48,703 | -1.05% | 900 |
|---|
| 2026.03.04 | ₩50,454 | ₩50,843 | ₩50,333 | ₩50,515 | +0.12% | 5.2천 |
|---|
| 2026.03.03 | ₩46,900 | ₩46,900 | ₩46,269 | ₩46,531 | -0.79% | 900 |
|---|
| 2026.03.02 | ₩46,551 | ₩48,308 | ₩46,551 | ₩48,194 | +3.53% | 3.8천 |
|---|
| 2026.02.27 | ₩45,505 | ₩45,647 | ₩45,377 | ₩45,647 | +0.31% | 2.1천 |
|---|
| 2026.02.26 | ₩47,047 | ₩47,047 | ₩45,652 | ₩46,847 | -0.42% | 2.9천 |
|---|
| 2026.02.25 | ₩47,523 | ₩47,523 | ₩47,523 | ₩47,523 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩43,963 | ₩44,032 | ₩43,963 | ₩44,032 | +0.16% | 600 |
|---|
| 2026.02.23 | ₩43,963 | ₩43,963 | ₩43,963 | ₩43,963 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩46,678 | ₩46,678 | ₩46,260 | ₩46,260 | -0.90% | 400 |
|---|
| 2026.02.19 | ₩45,675 | ₩45,675 | ₩45,675 | ₩45,675 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,231 | ₩44,390 | ₩44,231 | ₩44,390 | +0.36% | 400 |
|---|
| 2026.02.17 | ₩46,149 | ₩46,605 | ₩45,601 | ₩45,601 | -1.19% | 1.9천 |
|---|
| 2026.02.13 | ₩46,598 | ₩47,117 | ₩46,598 | ₩47,117 | +1.11% | 400 |
|---|
| 2026.02.12 | ₩44,982 | ₩45,035 | ₩43,017 | ₩43,755 | -2.73% | 4.2천 |
|---|
| 2026.02.11 | ₩46,001 | ₩46,001 | ₩44,640 | ₩44,640 | -2.96% | 900 |
|---|
| 2026.02.10 | ₩47,530 | ₩47,530 | ₩46,913 | ₩46,913 | -1.30% | 800 |
|---|
| 2026.02.09 | ₩46,055 | ₩48,872 | ₩46,055 | ₩48,872 | +6.12% | 1.3천 |
|---|
| 2026.02.06 | ₩45,136 | ₩47,235 | ₩45,128 | ₩46,334 | +2.65% | 2천 |
|---|
| 2026.02.05 | ₩40,234 | ₩40,234 | ₩37,960 | ₩37,960 | -5.65% | 3.7천 |
|---|
| 2026.02.04 | ₩43,493 | ₩45,823 | ₩42,997 | ₩45,823 | +5.36% | 1.9천 |
|---|
| 2026.02.03 | ₩45,867 | ₩47,252 | ₩45,867 | ₩47,252 | +3.02% | 1.5천 |
|---|
| 2026.02.02 | ₩50,023 | ₩50,385 | ₩49,615 | ₩49,697 | -0.65% | 2.3천 |
|---|
| 2026.01.30 | ₩50,628 | ₩52,978 | ₩50,373 | ₩52,978 | +4.64% | 2.1천 |
|---|
| 2026.01.29 | ₩50,627 | ₩50,627 | ₩50,627 | ₩50,627 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩55,824 | ₩55,824 | ₩55,824 | ₩55,824 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩56,247 | ₩56,599 | ₩55,919 | ₩56,599 | +0.62% | 900 |
|---|
| 2026.01.26 | ₩56,340 | ₩57,253 | ₩56,003 | ₩56,658 | +0.56% | 3.4천 |
|---|
| 2026.01.23 | ₩57,669 | ₩58,306 | ₩57,324 | ₩57,324 | -0.60% | 3.2천 |
|---|
| 2026.01.22 | ₩56,675 | ₩56,675 | ₩56,675 | ₩56,675 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩56,140 | ₩57,133 | ₩55,845 | ₩56,884 | +1.33% | 1.7천 |
|---|
| 2026.01.20 | ₩57,763 | ₩57,763 | ₩55,926 | ₩56,202 | -2.70% | 8.3천 |
|---|
| 2026.01.16 | ₩59,640 | ₩59,933 | ₩59,144 | ₩59,933 | +0.49% | 2.8천 |
|---|
| 2026.01.15 | ₩60,096 | ₩60,257 | ₩59,180 | ₩59,180 | -1.52% | 800 |
|---|
| 2026.01.14 | ₩61,304 | ₩62,591 | ₩61,290 | ₩61,369 | +0.11% | 2.3천 |
|---|
| 2026.01.13 | ₩58,138 | ₩59,618 | ₩58,138 | ₩59,618 | +2.54% | 300 |
|---|
| 2026.01.12 | ₩55,201 | ₩56,863 | ₩55,201 | ₩56,863 | +3.01% | 1.4천 |
|---|
| 2026.01.09 | ₩54,806 | ₩56,247 | ₩54,806 | ₩55,318 | +0.93% | 800 |
|---|
| 2026.01.08 | ₩57,092 | ₩58,460 | ₩56,395 | ₩58,460 | +2.40% | 1.2천 |
|---|
| 2026.01.07 | ₩56,918 | ₩56,918 | ₩56,435 | ₩56,878 | -0.07% | 800 |
|---|
| 2026.01.06 | ₩56,703 | ₩56,703 | ₩54,397 | ₩55,416 | -2.27% | 2.3천 |
|---|
| 2026.01.05 | ₩57,540 | ₩58,534 | ₩56,862 | ₩57,661 | +0.21% | 2.7천 |
|---|
| 2026.01.02 | ₩54,405 | ₩56,569 | ₩54,169 | ₩55,192 | +1.45% | 2.4천 |
|---|
| 2025.12.31 | ₩53,954 | ₩54,182 | ₩53,525 | ₩53,576 | -0.70% | 1.4천 |
|---|
| 2025.12.30 | ₩55,161 | ₩55,577 | ₩54,987 | ₩54,987 | -0.32% | 3.2천 |
|---|
| 2025.12.29 | ₩56,060 | ₩56,060 | ₩54,977 | ₩54,977 | -1.93% | 5.3천 |
|---|
| 2025.12.26 | ₩56,140 | ₩56,261 | ₩55,711 | ₩55,917 | -0.40% | 800 |
|---|
| 2025.12.24 | ₩55,698 | ₩55,726 | ₩54,638 | ₩55,726 | +0.05% | 3.4천 |
|---|
| 2025.12.23 | ₩57,066 | ₩57,119 | ₩55,321 | ₩55,581 | -2.60% | 1.3천 |
|---|
| 2025.12.22 | ₩58,943 | ₩58,943 | ₩57,748 | ₩57,748 | -2.03% | 1.6천 |
|---|
| 2025.12.19 | ₩57,763 | ₩57,890 | ₩57,763 | ₩57,890 | +0.22% | 400 |
|---|
| 2025.12.18 | ₩57,045 | ₩57,045 | ₩55,939 | ₩55,939 | -1.94% | 1.2천 |
|---|
| 2025.12.17 | ₩56,489 | ₩56,489 | ₩56,489 | ₩56,489 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,632 | ₩58,632 | ₩58,632 | ₩58,632 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩58,085 | ₩58,393 | ₩57,068 | ₩57,068 | -1.75% | 1.1천 |
|---|
| 2025.12.12 | ₩64,039 | ₩64,039 | ₩62,055 | ₩62,055 | -3.10% | 1천 |
|---|
| 2025.12.11 | ₩61,283 | ₩64,231 | ₩61,283 | ₩64,231 | +4.81% | 600 |
|---|
| 2025.12.10 | ₩65,434 | ₩65,434 | ₩64,904 | ₩64,904 | -0.81% | 300 |
|---|
| 2025.12.09 | ₩67,795 | ₩68,479 | ₩65,964 | ₩65,964 | -2.70% | 800 |
|---|
| 2025.12.08 | ₩64,184 | ₩64,596 | ₩63,565 | ₩64,552 | +0.57% | 2.2천 |
|---|
| 2025.12.05 | ₩64,630 | ₩64,630 | ₩63,248 | ₩63,248 | -2.14% | 1.6천 |
|---|
| 2025.12.04 | ₩66,412 | ₩66,413 | ₩64,522 | ₩65,181 | -1.85% | 3.3천 |
|---|
| 2025.12.03 | ₩65,511 | ₩65,511 | ₩65,511 | ₩65,511 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩64,013 | ₩65,381 | ₩63,494 | ₩63,494 | -0.81% | 1만 |
|---|
| 2025.12.01 | ₩58,674 | ₩60,314 | ₩55,751 | ₩60,314 | +2.80% | 6.9천 |
|---|
| 2025.11.28 | ₩63,382 | ₩63,382 | ₩62,162 | ₩62,214 | -1.84% | 400 |
|---|
| 2025.11.26 | ₩60,915 | ₩61,784 | ₩60,901 | ₩61,784 | +1.43% | 700 |
|---|
| 2025.11.25 | ₩59,332 | ₩60,425 | ₩59,332 | ₩60,425 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,499 | ₩62,859 | ₩60,499 | ₩62,859 | +3.90% | 600 |
|---|
| 2025.11.21 | ₩61,223 | ₩61,223 | ₩59,225 | ₩59,787 | -2.35% | 1.5천 |
|---|
| 2025.11.20 | ₩65,770 | ₩65,770 | ₩62,134 | ₩62,134 | -5.53% | 800 |
|---|
| 2025.11.19 | ₩69,203 | ₩69,203 | ₩64,341 | ₩64,874 | -6.26% | 2.9천 |
|---|
| 2025.11.18 | ₩72,810 | ₩72,810 | ₩71,264 | ₩71,264 | -2.12% | 700 |
|---|