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 | ₩41,758 | ₩41,758 | ₩41,758 | ₩41,758 | 0.00% | 300 |
| 2026.10.08 | ₩41,171 | ₩41,274 | ₩41,171 | ₩41,274 | +0.25% | 600 |
| 2026.10.07 | ₩42,351 | ₩42,351 | ₩41,603 | ₩41,603 | -1.77% | 1.1천 |
| 2026.10.06 | ₩44,363 | ₩44,658 | ₩43,692 | ₩43,810 | -1.25% | 600 |
| 2026.10.05 | ₩43,464 | ₩43,826 | ₩43,464 | ₩43,826 | +0.83% | 500 |
| 2026.10.02 | ₩43,900 | ₩43,900 | ₩42,984 | ₩42,984 | -2.09% | 1.3천 |
| 2026.10.01 | ₩42,753 | ₩43,191 | ₩42,753 | ₩43,191 | +1.02% | 1.5천 |
| 2026.09.30 | ₩41,781 | ₩41,781 | ₩41,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,781 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩43,719 | ₩43,719 | ₩41,966 | ₩41,966 | -4.01% | 500 |
|---|
| 2026.09.28 | ₩42,646 | ₩42,802 | ₩42,646 | ₩42,802 | +0.36% | 900 |
|---|
| 2026.09.25 | ₩43,223 | ₩43,223 | ₩43,184 | ₩43,184 | -0.09% | 700 |
|---|
| 2026.09.24 | ₩43,290 | ₩43,891 | ₩43,290 | ₩43,891 | +1.39% | 500 |
|---|
| 2026.09.23 | ₩45,744 | ₩45,744 | ₩44,033 | ₩44,033 | -3.74% | 1.4천 |
|---|
| 2026.09.22 | ₩45,958 | ₩45,958 | ₩45,240 | ₩45,240 | -1.56% | 3.6천 |
|---|
| 2026.09.21 | ₩45,342 | ₩45,697 | ₩45,342 | ₩45,697 | +0.78% | 600 |
|---|
| 2026.09.18 | ₩38,750 | ₩42,527 | ₩38,750 | ₩42,527 | +9.75% | 1.5천 |
|---|
| 2026.09.17 | ₩37,335 | ₩37,537 | ₩36,933 | ₩37,313 | -0.06% | 2.5천 |
|---|
| 2026.09.16 | ₩36,531 | ₩36,531 | ₩36,102 | ₩36,150 | -1.04% | 600 |
|---|
| 2026.09.15 | ₩36,916 | ₩36,916 | ₩36,916 | ₩36,916 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩38,768 | ₩38,768 | ₩38,768 | ₩38,768 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩38,636 | ₩38,945 | ₩37,428 | ₩37,428 | -3.13% | 1.3천 |
|---|
| 2026.09.10 | ₩37,064 | ₩37,064 | ₩37,064 | ₩37,064 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩38,520 | ₩38,520 | ₩38,023 | ₩38,023 | -1.29% | 400 |
|---|
| 2026.09.08 | ₩39,696 | ₩39,696 | ₩39,126 | ₩39,126 | -1.44% | 3.2천 |
|---|
| 2026.09.04 | ₩40,822 | ₩40,822 | ₩40,822 | ₩40,822 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩39,327 | ₩41,359 | ₩39,327 | ₩41,359 | +5.17% | 900 |
|---|
| 2026.09.02 | ₩36,021 | ₩36,048 | ₩36,021 | ₩36,048 | +0.07% | 500 |
|---|
| 2026.09.01 | ₩36,946 | ₩37,510 | ₩36,504 | ₩36,504 | -1.20% | 2천 |
|---|
| 2026.08.31 | ₩37,040 | ₩38,544 | ₩37,040 | ₩38,544 | +4.06% | 500 |
|---|
| 2026.08.28 | ₩38,650 | ₩38,650 | ₩36,987 | ₩37,292 | -3.51% | 1.1만 |
|---|
| 2026.08.27 | ₩40,085 | ₩40,085 | ₩39,857 | ₩39,882 | -0.51% | 1.1천 |
|---|
| 2026.08.26 | ₩36,102 | ₩36,390 | ₩35,900 | ₩36,383 | +0.78% | 6.2천 |
|---|
| 2026.08.25 | ₩36,383 | ₩37,416 | ₩36,383 | ₩37,286 | +2.48% | 3.5천 |
|---|
| 2026.08.24 | ₩36,375 | ₩37,027 | ₩36,375 | ₩36,395 | +0.06% | 4.2천 |
|---|
| 2026.08.21 | ₩35,900 | ₩38,891 | ₩33,661 | ₩35,609 | -0.81% | 1.1만 |
|---|
| 2026.08.20 | ₩33,513 | ₩34,613 | ₩32,990 | ₩34,613 | +3.28% | 6.7천 |
|---|
| 2026.08.19 | ₩31,126 | ₩32,762 | ₩30,898 | ₩32,762 | +5.26% | 1.7만 |
|---|
| 2026.08.18 | ₩30,489 | ₩30,489 | ₩29,375 | ₩29,375 | -3.66% | 500 |
|---|
| 2026.08.17 | ₩30,912 | ₩30,979 | ₩30,841 | ₩30,841 | -0.23% | 1.5천 |
|---|
| 2026.08.14 | ₩29,530 | ₩29,553 | ₩29,530 | ₩29,553 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩29,879 | ₩30,642 | ₩29,879 | ₩30,642 | +2.55% | 400 |
|---|
| 2026.08.12 | ₩30,268 | ₩30,268 | ₩30,035 | ₩30,035 | -0.77% | 700 |
|---|
| 2026.08.11 | ₩30,657 | ₩30,657 | ₩30,201 | ₩30,236 | -1.37% | 700 |
|---|
| 2026.08.10 | ₩31,394 | ₩31,394 | ₩30,751 | ₩30,751 | -2.05% | 1.3천 |
|---|
| 2026.08.07 | ₩32,225 | ₩32,225 | ₩31,248 | ₩31,248 | -3.03% | 1.9천 |
|---|
| 2026.08.06 | ₩30,499 | ₩30,499 | ₩30,499 | ₩30,499 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩30,643 | ₩30,913 | ₩30,643 | ₩30,913 | +0.88% | 900 |
|---|
| 2026.08.04 | ₩29,819 | ₩30,654 | ₩29,819 | ₩30,654 | +2.80% | 700 |
|---|
| 2026.08.03 | ₩29,383 | ₩30,226 | ₩29,383 | ₩30,047 | +2.26% | 2.2천 |
|---|
| 2026.07.31 | ₩29,450 | ₩29,799 | ₩29,343 | ₩29,396 | -0.18% | 7.2천 |
|---|
| 2026.07.30 | ₩29,772 | ₩30,601 | ₩29,772 | ₩30,601 | +2.78% | 600 |
|---|
| 2026.07.29 | ₩30,429 | ₩30,711 | ₩29,495 | ₩29,495 | -3.07% | 4천 |
|---|
| 2026.07.28 | ₩30,040 | ₩30,217 | ₩29,973 | ₩30,217 | +0.59% | 1.3천 |
|---|
| 2026.07.27 | ₩30,912 | ₩31,073 | ₩30,576 | ₩31,019 | +0.35% | 1.1천 |
|---|
| 2026.07.24 | ₩29,149 | ₩29,149 | ₩29,149 | ₩29,149 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩29,423 | ₩29,655 | ₩29,369 | ₩29,655 | +0.79% | 900 |
|---|
| 2026.07.22 | ₩31,448 | ₩31,448 | ₩31,338 | ₩31,338 | -0.35% | 400 |
|---|
| 2026.07.21 | ₩32,333 | ₩32,333 | ₩31,789 | ₩31,789 | -1.68% | 400 |
|---|
| 2026.07.20 | ₩30,784 | ₩30,879 | ₩30,784 | ₩30,879 | +0.31% | 400 |
|---|
| 2026.07.17 | ₩28,833 | ₩30,060 | ₩28,833 | ₩30,060 | +4.26% | 900 |
|---|
| 2026.07.16 | ₩29,799 | ₩29,799 | ₩29,748 | ₩29,748 | -0.17% | 400 |
|---|
| 2026.07.15 | ₩30,670 | ₩30,670 | ₩30,394 | ₩30,394 | -0.90% | 600 |
|---|
| 2026.07.14 | ₩29,490 | ₩30,335 | ₩29,490 | ₩30,323 | +2.82% | 1.5천 |
|---|
| 2026.07.13 | ₩28,753 | ₩29,423 | ₩28,753 | ₩29,105 | +1.23% | 1.9천 |
|---|
| 2026.07.10 | ₩30,040 | ₩30,040 | ₩29,689 | ₩29,689 | -1.17% | 400 |
|---|
| 2026.07.09 | ₩29,565 | ₩29,565 | ₩29,565 | ₩29,565 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩28,927 | ₩29,455 | ₩28,913 | ₩29,455 | +1.83% | 1.1천 |
|---|
| 2026.07.07 | ₩31,220 | ₩31,220 | ₩30,297 | ₩30,297 | -2.96% | 1.1천 |
|---|
| 2026.07.06 | ₩30,469 | ₩31,622 | ₩30,268 | ₩31,360 | +2.92% | 1천 |
|---|
| 2026.07.02 | ₩31,297 | ₩31,297 | ₩31,297 | ₩31,297 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩29,504 | ₩29,584 | ₩29,478 | ₩29,478 | -0.09% | 800 |
|---|
| 2026.06.30 | ₩27,465 | ₩27,578 | ₩27,465 | ₩27,578 | +0.41% | 500 |
|---|
| 2026.06.29 | ₩27,063 | ₩29,412 | ₩27,063 | ₩29,412 | +8.68% | 1.3천 |
|---|
| 2026.06.26 | ₩26,392 | ₩26,392 | ₩26,030 | ₩26,030 | -1.37% | 1.3천 |
|---|
| 2026.06.25 | ₩27,505 | ₩28,491 | ₩27,212 | ₩27,212 | -1.07% | 1천 |
|---|
| 2026.06.24 | ₩31,622 | ₩31,622 | ₩29,504 | ₩29,895 | -5.46% | 900 |
|---|
| 2026.06.23 | ₩33,500 | ₩33,540 | ₩32,839 | ₩32,839 | -1.97% | 2.4천 |
|---|
| 2026.06.22 | ₩35,203 | ₩35,203 | ₩34,063 | ₩34,420 | -2.22% | 1.6천 |
|---|
| 2026.06.18 | ₩34,868 | ₩35,481 | ₩34,868 | ₩35,481 | +1.76% | 400 |
|---|
| 2026.06.17 | ₩38,958 | ₩38,958 | ₩36,721 | ₩36,721 | -5.74% | 300 |
|---|
| 2026.06.16 | ₩40,527 | ₩40,527 | ₩38,458 | ₩38,458 | -5.11% | 5.6천 |
|---|
| 2026.06.15 | ₩41,788 | ₩41,975 | ₩40,779 | ₩40,779 | -2.41% | 2.4천 |
|---|
| 2026.06.12 | ₩38,919 | ₩38,919 | ₩38,919 | ₩38,919 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,946 | ₩37,960 | ₩36,812 | ₩37,960 | +2.74% | 700 |
|---|
| 2026.06.10 | ₩36,859 | ₩36,859 | ₩36,659 | ₩36,659 | -0.54% | 200 |
|---|
| 2026.06.09 | ₩38,489 | ₩38,489 | ₩36,383 | ₩37,010 | -3.84% | 1.3천 |
|---|
| 2026.06.08 | ₩39,360 | ₩39,971 | ₩39,186 | ₩39,945 | +1.49% | 1천 |
|---|
| 2026.06.05 | ₩37,014 | ₩38,092 | ₩36,745 | ₩38,092 | +2.91% | 1.8천 |
|---|
| 2026.06.04 | ₩41,533 | ₩41,533 | ₩41,003 | ₩41,003 | -1.28% | 1.4천 |
|---|
| 2026.06.03 | ₩42,619 | ₩42,981 | ₩40,125 | ₩40,125 | -5.85% | 4.2천 |
|---|
| 2026.06.02 | ₩44,778 | ₩44,778 | ₩43,008 | ₩43,008 | -3.95% | 2.6천 |
|---|
| 2026.06.01 | ₩53,509 | ₩53,509 | ₩47,273 | ₩47,562 | -11.11% | 4.9천 |
|---|
| 2026.05.29 | ₩47,890 | ₩50,385 | ₩47,715 | ₩50,385 | +5.21% | 700 |
|---|
| 2026.05.28 | ₩46,937 | ₩48,399 | ₩46,642 | ₩48,132 | +2.55% | 1.5천 |
|---|
| 2026.05.27 | ₩48,850 | ₩48,850 | ₩48,850 | ₩48,850 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩52,034 | ₩52,034 | ₩50,741 | ₩50,741 | -2.48% | 900 |
|---|
| 2026.05.22 | ₩52,034 | ₩52,101 | ₩50,733 | ₩50,733 | -2.50% | 1.8천 |
|---|
| 2026.05.21 | ₩52,302 | ₩52,302 | ₩51,578 | ₩52,046 | -0.49% | 1.9천 |
|---|
| 2026.05.20 | ₩52,181 | ₩52,516 | ₩52,181 | ₩52,398 | +0.42% | 1천 |
|---|
| 2026.05.19 | ₩52,945 | ₩52,945 | ₩52,020 | ₩52,154 | -1.49% | 3.9천 |
|---|
| 2026.05.18 | ₩53,777 | ₩53,777 | ₩51,846 | ₩52,723 | -1.96% | 2.3천 |
|---|
| 2026.05.15 | ₩55,775 | ₩56,459 | ₩55,775 | ₩55,880 | +0.19% | 2천 |
|---|
| 2026.05.14 | ₩58,229 | ₩58,630 | ₩58,229 | ₩58,630 | +0.69% | 300 |
|---|
| 2026.05.13 | ₩55,990 | ₩56,835 | ₩55,923 | ₩56,084 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩59,275 | ₩59,275 | ₩58,009 | ₩58,009 | -2.14% | 1.9천 |
|---|
| 2026.05.11 | ₩58,223 | ₩62,051 | ₩58,223 | ₩61,613 | +5.82% | 3.7천 |
|---|
| 2026.05.08 | ₩57,103 | ₩58,948 | ₩57,103 | ₩58,948 | +3.23% | 4.5천 |
|---|
| 2026.05.07 | ₩58,068 | ₩58,068 | ₩56,660 | ₩57,096 | -1.67% | 2.7천 |
|---|
| 2026.05.06 | ₩58,605 | ₩59,137 | ₩58,256 | ₩59,137 | +0.91% | 4.3천 |
|---|
| 2026.05.05 | ₩57,881 | ₩59,771 | ₩57,881 | ₩59,771 | +3.27% | 2.2천 |
|---|
| 2026.05.04 | ₩58,095 | ₩58,947 | ₩57,518 | ₩58,770 | +1.16% | 2.9천 |
|---|
| 2026.05.01 | ₩55,185 | ₩57,076 | ₩55,185 | ₩57,076 | +3.43% | 400 |
|---|
| 2026.04.30 | ₩54,005 | ₩54,112 | ₩53,978 | ₩54,112 | +0.20% | 700 |
|---|
| 2026.04.29 | ₩53,308 | ₩53,308 | ₩52,314 | ₩52,314 | -1.86% | 300 |
|---|
| 2026.04.28 | ₩53,723 | ₩54,309 | ₩52,650 | ₩54,309 | +1.09% | 2천 |
|---|
| 2026.04.27 | ₩56,030 | ₩56,298 | ₩55,024 | ₩55,708 | -0.57% | 9.6천 |
|---|
| 2026.04.24 | ₩57,371 | ₩57,371 | ₩55,829 | ₩56,258 | -1.94% | 7천 |
|---|
| 2026.04.23 | ₩58,417 | ₩58,457 | ₩56,450 | ₩56,450 | -3.37% | 2.1천 |
|---|
| 2026.04.22 | ₩57,666 | ₩58,873 | ₩57,666 | ₩58,442 | +1.35% | 3.5천 |
|---|
| 2026.04.21 | ₩55,379 | ₩55,379 | ₩54,287 | ₩54,287 | -1.97% | 1.1천 |
|---|
| 2026.04.20 | ₩53,777 | ₩56,499 | ₩53,777 | ₩56,383 | +4.85% | 2천 |
|---|
| 2026.04.17 | ₩51,779 | ₩56,472 | ₩51,350 | ₩55,323 | +6.85% | 2.4천 |
|---|
| 2026.04.16 | ₩48,734 | ₩50,328 | ₩48,057 | ₩50,328 | +3.27% | 3.4천 |
|---|
| 2026.04.15 | ₩47,896 | ₩48,917 | ₩47,896 | ₩48,917 | +2.13% | 1.5천 |
|---|
| 2026.04.14 | ₩47,195 | ₩47,195 | ₩47,195 | ₩47,195 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,591 | ₩45,946 | ₩43,343 | ₩45,946 | +3.04% | 3.8천 |
|---|
| 2026.04.10 | ₩45,047 | ₩45,462 | ₩44,349 | ₩44,823 | -0.50% | 5천 |
|---|
| 2026.04.09 | ₩44,228 | ₩45,116 | ₩44,228 | ₩45,116 | +2.01% | 1천 |
|---|
| 2026.04.08 | ₩44,953 | ₩45,234 | ₩44,688 | ₩44,688 | -0.59% | 500 |
|---|
| 2026.04.07 | ₩43,102 | ₩43,102 | ₩42,713 | ₩43,075 | -0.06% | 1.2천 |
|---|
| 2026.04.06 | ₩43,920 | ₩44,695 | ₩43,786 | ₩44,695 | +1.76% | 1.5천 |
|---|
| 2026.04.02 | ₩42,123 | ₩42,123 | ₩42,123 | ₩42,123 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,118 | ₩43,759 | ₩43,115 | ₩43,252 | +0.31% | 1.2천 |
|---|
| 2026.03.31 | ₩42,566 | ₩43,868 | ₩42,110 | ₩43,868 | +3.06% | 2.6천 |
|---|
| 2026.03.30 | ₩45,583 | ₩45,583 | ₩43,040 | ₩43,040 | -5.58% | 800 |
|---|
| 2026.03.27 | ₩44,108 | ₩44,765 | ₩44,108 | ₩44,515 | +0.92% | 1천 |
|---|
| 2026.03.26 | ₩47,340 | ₩47,340 | ₩46,692 | ₩46,692 | -1.37% | 1.1천 |
|---|
| 2026.03.25 | ₩48,104 | ₩48,484 | ₩48,104 | ₩48,484 | +0.79% | 300 |
|---|
| 2026.03.24 | ₩47,688 | ₩48,198 | ₩47,273 | ₩47,581 | -0.22% | 1.5천 |
|---|
| 2026.03.23 | ₩48,279 | ₩48,674 | ₩47,259 | ₩48,417 | +0.29% | 1.4천 |
|---|
| 2026.03.20 | ₩48,225 | ₩48,225 | ₩47,300 | ₩47,498 | -1.51% | 1.6천 |
|---|
| 2026.03.19 | ₩47,474 | ₩48,394 | ₩47,139 | ₩48,394 | +1.94% | 500 |
|---|
| 2026.03.18 | ₩49,767 | ₩49,767 | ₩49,070 | ₩49,070 | -1.40% | 800 |
|---|
| 2026.03.17 | ₩51,041 | ₩52,141 | ₩51,041 | ₩52,141 | +2.15% | 8.5만 |
|---|
| 2026.03.16 | ₩50,719 | ₩51,283 | ₩50,679 | ₩51,283 | +1.11% | 600 |
|---|
| 2026.03.13 | ₩50,746 | ₩50,786 | ₩48,916 | ₩48,916 | -3.61% | 900 |
|---|
| 2026.03.12 | ₩48,225 | ₩48,225 | ₩47,997 | ₩47,997 | -0.47% | 1.5천 |
|---|
| 2026.03.11 | ₩48,962 | ₩49,217 | ₩48,323 | ₩48,323 | -1.31% | 6.2천 |
|---|
| 2026.03.10 | ₩47,756 | ₩49,392 | ₩47,756 | ₩48,338 | +1.22% | 1.4천 |
|---|
| 2026.03.09 | ₩48,272 | ₩48,646 | ₩47,782 | ₩48,646 | +0.78% | 6.7천 |
|---|
| 2026.03.06 | ₩47,219 | ₩47,219 | ₩46,803 | ₩46,886 | -0.70% | 3.1천 |
|---|
| 2026.03.05 | ₩49,217 | ₩49,217 | ₩48,701 | ₩48,701 | -1.05% | 900 |
|---|
| 2026.03.04 | ₩50,451 | ₩50,840 | ₩50,330 | ₩50,513 | +0.12% | 5.2천 |
|---|
| 2026.03.03 | ₩46,897 | ₩46,897 | ₩46,267 | ₩46,528 | -0.79% | 900 |
|---|
| 2026.03.02 | ₩46,549 | ₩48,305 | ₩46,549 | ₩48,191 | +3.53% | 3.8천 |
|---|
| 2026.02.27 | ₩45,503 | ₩45,645 | ₩45,375 | ₩45,645 | +0.31% | 2.1천 |
|---|
| 2026.02.26 | ₩47,045 | ₩47,045 | ₩45,650 | ₩46,845 | -0.42% | 2.9천 |
|---|
| 2026.02.25 | ₩47,521 | ₩47,521 | ₩47,521 | ₩47,521 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩43,960 | ₩44,030 | ₩43,960 | ₩44,030 | +0.16% | 600 |
|---|
| 2026.02.23 | ₩43,960 | ₩43,960 | ₩43,960 | ₩43,960 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩46,676 | ₩46,676 | ₩46,258 | ₩46,258 | -0.90% | 400 |
|---|
| 2026.02.19 | ₩45,673 | ₩45,673 | ₩45,673 | ₩45,673 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,228 | ₩44,388 | ₩44,228 | ₩44,388 | +0.36% | 400 |
|---|
| 2026.02.17 | ₩46,146 | ₩46,602 | ₩45,599 | ₩45,599 | -1.19% | 1.9천 |
|---|
| 2026.02.13 | ₩46,595 | ₩47,114 | ₩46,595 | ₩47,114 | +1.11% | 400 |
|---|
| 2026.02.12 | ₩44,979 | ₩45,033 | ₩43,015 | ₩43,752 | -2.73% | 4.2천 |
|---|
| 2026.02.11 | ₩45,999 | ₩45,999 | ₩44,638 | ₩44,638 | -2.96% | 900 |
|---|
| 2026.02.10 | ₩47,528 | ₩47,528 | ₩46,911 | ₩46,911 | -1.30% | 800 |
|---|
| 2026.02.09 | ₩46,052 | ₩48,870 | ₩46,052 | ₩48,870 | +6.12% | 1.3천 |
|---|
| 2026.02.06 | ₩45,134 | ₩47,232 | ₩45,126 | ₩46,331 | +2.65% | 2천 |
|---|
| 2026.02.05 | ₩40,232 | ₩40,232 | ₩37,958 | ₩37,958 | -5.65% | 3.7천 |
|---|
| 2026.02.04 | ₩43,491 | ₩45,820 | ₩42,995 | ₩45,820 | +5.36% | 1.9천 |
|---|
| 2026.02.03 | ₩45,865 | ₩47,250 | ₩45,865 | ₩47,250 | +3.02% | 1.5천 |
|---|
| 2026.02.02 | ₩50,021 | ₩50,383 | ₩49,613 | ₩49,695 | -0.65% | 2.3천 |
|---|
| 2026.01.30 | ₩50,625 | ₩52,975 | ₩50,371 | ₩52,975 | +4.64% | 2.1천 |
|---|
| 2026.01.29 | ₩50,624 | ₩50,624 | ₩50,624 | ₩50,624 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩55,821 | ₩55,821 | ₩55,821 | ₩55,821 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩56,244 | ₩56,596 | ₩55,916 | ₩56,596 | +0.62% | 900 |
|---|
| 2026.01.26 | ₩56,337 | ₩57,250 | ₩56,000 | ₩56,655 | +0.56% | 3.4천 |
|---|
| 2026.01.23 | ₩57,666 | ₩58,303 | ₩57,321 | ₩57,321 | -0.60% | 3.2천 |
|---|
| 2026.01.22 | ₩56,672 | ₩56,672 | ₩56,672 | ₩56,672 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩56,137 | ₩57,130 | ₩55,842 | ₩56,881 | +1.33% | 1.7천 |
|---|
| 2026.01.20 | ₩57,760 | ₩57,760 | ₩55,923 | ₩56,199 | -2.70% | 8.3천 |
|---|
| 2026.01.16 | ₩59,637 | ₩59,930 | ₩59,141 | ₩59,930 | +0.49% | 2.8천 |
|---|
| 2026.01.15 | ₩60,093 | ₩60,254 | ₩59,177 | ₩59,177 | -1.52% | 800 |
|---|
| 2026.01.14 | ₩61,300 | ₩62,588 | ₩61,287 | ₩61,366 | +0.11% | 2.3천 |
|---|
| 2026.01.13 | ₩58,135 | ₩59,615 | ₩58,135 | ₩59,615 | +2.54% | 300 |
|---|
| 2026.01.12 | ₩55,198 | ₩56,860 | ₩55,198 | ₩56,860 | +3.01% | 1.4천 |
|---|
| 2026.01.09 | ₩54,803 | ₩56,244 | ₩54,803 | ₩55,315 | +0.93% | 800 |
|---|
| 2026.01.08 | ₩57,089 | ₩58,457 | ₩56,392 | ₩58,457 | +2.40% | 1.2천 |
|---|
| 2026.01.07 | ₩56,915 | ₩56,915 | ₩56,432 | ₩56,875 | -0.07% | 800 |
|---|
| 2026.01.06 | ₩56,700 | ₩56,700 | ₩54,394 | ₩55,413 | -2.27% | 2.3천 |
|---|
| 2026.01.05 | ₩57,537 | ₩58,531 | ₩56,859 | ₩57,658 | +0.21% | 2.7천 |
|---|
| 2026.01.02 | ₩54,402 | ₩56,566 | ₩54,166 | ₩55,189 | +1.45% | 2.4천 |
|---|
| 2025.12.31 | ₩53,951 | ₩54,179 | ₩53,522 | ₩53,573 | -0.70% | 1.4천 |
|---|
| 2025.12.30 | ₩55,158 | ₩55,574 | ₩54,984 | ₩54,984 | -0.32% | 3.2천 |
|---|
| 2025.12.29 | ₩56,057 | ₩56,057 | ₩54,974 | ₩54,974 | -1.93% | 5.3천 |
|---|
| 2025.12.26 | ₩56,137 | ₩56,258 | ₩55,708 | ₩55,915 | -0.40% | 800 |
|---|
| 2025.12.24 | ₩55,695 | ₩55,723 | ₩54,635 | ₩55,723 | +0.05% | 3.4천 |
|---|
| 2025.12.23 | ₩57,063 | ₩57,116 | ₩55,318 | ₩55,578 | -2.60% | 1.3천 |
|---|
| 2025.12.22 | ₩58,940 | ₩58,940 | ₩57,745 | ₩57,745 | -2.03% | 1.6천 |
|---|
| 2025.12.19 | ₩57,760 | ₩57,887 | ₩57,760 | ₩57,887 | +0.22% | 400 |
|---|
| 2025.12.18 | ₩57,042 | ₩57,042 | ₩55,936 | ₩55,936 | -1.94% | 1.2천 |
|---|
| 2025.12.17 | ₩56,486 | ₩56,486 | ₩56,486 | ₩56,486 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,629 | ₩58,629 | ₩58,629 | ₩58,629 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩58,082 | ₩58,390 | ₩57,065 | ₩57,065 | -1.75% | 1.1천 |
|---|
| 2025.12.12 | ₩64,036 | ₩64,036 | ₩62,051 | ₩62,051 | -3.10% | 1천 |
|---|
| 2025.12.11 | ₩61,280 | ₩64,228 | ₩61,280 | ₩64,228 | +4.81% | 600 |
|---|
| 2025.12.10 | ₩65,431 | ₩65,431 | ₩64,901 | ₩64,901 | -0.81% | 300 |
|---|
| 2025.12.09 | ₩67,791 | ₩68,475 | ₩65,961 | ₩65,961 | -2.70% | 800 |
|---|
| 2025.12.08 | ₩64,181 | ₩64,593 | ₩63,561 | ₩64,548 | +0.57% | 2.2천 |
|---|
| 2025.12.05 | ₩64,626 | ₩64,626 | ₩63,245 | ₩63,245 | -2.14% | 1.6천 |
|---|
| 2025.12.04 | ₩66,408 | ₩66,410 | ₩64,519 | ₩65,177 | -1.85% | 3.3천 |
|---|
| 2025.12.03 | ₩65,507 | ₩65,507 | ₩65,507 | ₩65,507 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩64,009 | ₩65,377 | ₩63,490 | ₩63,490 | -0.81% | 1만 |
|---|
| 2025.12.01 | ₩58,670 | ₩60,311 | ₩55,748 | ₩60,311 | +2.80% | 6.9천 |
|---|
| 2025.11.28 | ₩63,379 | ₩63,379 | ₩62,159 | ₩62,211 | -1.84% | 400 |
|---|
| 2025.11.26 | ₩60,911 | ₩61,780 | ₩60,898 | ₩61,780 | +1.43% | 700 |
|---|
| 2025.11.25 | ₩59,329 | ₩60,422 | ₩59,329 | ₩60,422 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,496 | ₩62,856 | ₩60,496 | ₩62,856 | +3.90% | 600 |
|---|
| 2025.11.21 | ₩61,220 | ₩61,220 | ₩59,222 | ₩59,784 | -2.35% | 1.5천 |
|---|
| 2025.11.20 | ₩65,766 | ₩65,766 | ₩62,130 | ₩62,130 | -5.53% | 800 |
|---|
| 2025.11.19 | ₩69,199 | ₩69,199 | ₩64,338 | ₩64,870 | -6.26% | 2.9천 |
|---|
| 2025.11.18 | ₩72,807 | ₩72,807 | ₩71,260 | ₩71,260 | -2.12% | 700 |
|---|