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 | ₩41,753 | ₩41,753 | ₩41,753 | ₩41,753 | 0.00% | 300 |
| 2026.10.08 | ₩41,166 | ₩41,269 | ₩41,166 | ₩41,269 | +0.25% | 600 |
| 2026.10.07 | ₩42,346 | ₩42,346 | ₩41,597 | ₩41,597 | -1.77% | 1.1천 |
| 2026.10.06 | ₩44,357 | ₩44,652 | ₩43,687 | ₩43,805 | -1.25% | 600 |
| 2026.10.05 | ₩43,459 | ₩43,821 | ₩43,459 | ₩43,821 | +0.83% | 500 |
| 2026.10.02 | ₩43,894 | ₩43,894 | ₩42,979 | ₩42,979 | -2.09% | 1.3천 |
| 2026.10.01 | ₩42,748 | ₩43,185 | ₩42,748 | ₩43,185 | +1.02% | 1.5천 |
| 2026.09.30 | ₩41,776 | ₩41,776 | ₩41,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,776 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩43,713 | ₩43,713 | ₩41,961 | ₩41,961 | -4.01% | 500 |
|---|
| 2026.09.28 | ₩42,641 | ₩42,796 | ₩42,641 | ₩42,796 | +0.36% | 900 |
|---|
| 2026.09.25 | ₩43,217 | ₩43,217 | ₩43,178 | ₩43,178 | -0.09% | 700 |
|---|
| 2026.09.24 | ₩43,284 | ₩43,885 | ₩43,284 | ₩43,885 | +1.39% | 500 |
|---|
| 2026.09.23 | ₩45,738 | ₩45,738 | ₩44,027 | ₩44,027 | -3.74% | 1.4천 |
|---|
| 2026.09.22 | ₩45,953 | ₩45,953 | ₩45,234 | ₩45,234 | -1.56% | 3.6천 |
|---|
| 2026.09.21 | ₩45,336 | ₩45,691 | ₩45,336 | ₩45,691 | +0.78% | 600 |
|---|
| 2026.09.18 | ₩38,745 | ₩42,521 | ₩38,745 | ₩42,521 | +9.75% | 1.5천 |
|---|
| 2026.09.17 | ₩37,331 | ₩37,532 | ₩36,928 | ₩37,308 | -0.06% | 2.5천 |
|---|
| 2026.09.16 | ₩36,526 | ₩36,526 | ₩36,097 | ₩36,145 | -1.04% | 600 |
|---|
| 2026.09.15 | ₩36,911 | ₩36,911 | ₩36,911 | ₩36,911 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩38,763 | ₩38,763 | ₩38,763 | ₩38,763 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩38,631 | ₩38,940 | ₩37,423 | ₩37,423 | -3.13% | 1.3천 |
|---|
| 2026.09.10 | ₩37,060 | ₩37,060 | ₩37,060 | ₩37,060 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩38,515 | ₩38,515 | ₩38,019 | ₩38,019 | -1.29% | 400 |
|---|
| 2026.09.08 | ₩39,691 | ₩39,691 | ₩39,121 | ₩39,121 | -1.44% | 3.2천 |
|---|
| 2026.09.04 | ₩40,817 | ₩40,817 | ₩40,817 | ₩40,817 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩39,322 | ₩41,353 | ₩39,322 | ₩41,353 | +5.17% | 900 |
|---|
| 2026.09.02 | ₩36,017 | ₩36,043 | ₩36,017 | ₩36,043 | +0.07% | 500 |
|---|
| 2026.09.01 | ₩36,942 | ₩37,505 | ₩36,499 | ₩36,499 | -1.20% | 2천 |
|---|
| 2026.08.31 | ₩37,036 | ₩38,539 | ₩37,036 | ₩38,539 | +4.06% | 500 |
|---|
| 2026.08.28 | ₩38,645 | ₩38,645 | ₩36,982 | ₩37,288 | -3.51% | 1.1만 |
|---|
| 2026.08.27 | ₩40,080 | ₩40,080 | ₩39,852 | ₩39,877 | -0.51% | 1.1천 |
|---|
| 2026.08.26 | ₩36,097 | ₩36,385 | ₩35,896 | ₩36,379 | +0.78% | 6.2천 |
|---|
| 2026.08.25 | ₩36,379 | ₩37,411 | ₩36,379 | ₩37,281 | +2.48% | 3.5천 |
|---|
| 2026.08.24 | ₩36,371 | ₩37,022 | ₩36,371 | ₩36,391 | +0.06% | 4.2천 |
|---|
| 2026.08.21 | ₩35,896 | ₩38,886 | ₩33,657 | ₩35,605 | -0.81% | 1.1만 |
|---|
| 2026.08.20 | ₩33,509 | ₩34,609 | ₩32,986 | ₩34,609 | +3.28% | 6.7천 |
|---|
| 2026.08.19 | ₩31,122 | ₩32,758 | ₩30,894 | ₩32,758 | +5.26% | 1.7만 |
|---|
| 2026.08.18 | ₩30,485 | ₩30,485 | ₩29,371 | ₩29,371 | -3.66% | 500 |
|---|
| 2026.08.17 | ₩30,908 | ₩30,975 | ₩30,837 | ₩30,837 | -0.23% | 1.5천 |
|---|
| 2026.08.14 | ₩29,527 | ₩29,549 | ₩29,527 | ₩29,549 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩29,875 | ₩30,638 | ₩29,875 | ₩30,638 | +2.55% | 400 |
|---|
| 2026.08.12 | ₩30,264 | ₩30,264 | ₩30,031 | ₩30,031 | -0.77% | 700 |
|---|
| 2026.08.11 | ₩30,653 | ₩30,653 | ₩30,197 | ₩30,232 | -1.37% | 700 |
|---|
| 2026.08.10 | ₩31,390 | ₩31,390 | ₩30,747 | ₩30,747 | -2.05% | 1.3천 |
|---|
| 2026.08.07 | ₩32,220 | ₩32,220 | ₩31,244 | ₩31,244 | -3.03% | 1.9천 |
|---|
| 2026.08.06 | ₩30,495 | ₩30,495 | ₩30,495 | ₩30,495 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩30,640 | ₩30,909 | ₩30,640 | ₩30,909 | +0.88% | 900 |
|---|
| 2026.08.04 | ₩29,815 | ₩30,650 | ₩29,815 | ₩30,650 | +2.80% | 700 |
|---|
| 2026.08.03 | ₩29,379 | ₩30,223 | ₩29,379 | ₩30,043 | +2.26% | 2.2천 |
|---|
| 2026.07.31 | ₩29,446 | ₩29,795 | ₩29,339 | ₩29,393 | -0.18% | 7.2천 |
|---|
| 2026.07.30 | ₩29,768 | ₩30,597 | ₩29,768 | ₩30,597 | +2.78% | 600 |
|---|
| 2026.07.29 | ₩30,425 | ₩30,707 | ₩29,492 | ₩29,492 | -3.07% | 4천 |
|---|
| 2026.07.28 | ₩30,036 | ₩30,213 | ₩29,969 | ₩30,213 | +0.59% | 1.3천 |
|---|
| 2026.07.27 | ₩30,908 | ₩31,069 | ₩30,573 | ₩31,015 | +0.35% | 1.1천 |
|---|
| 2026.07.24 | ₩29,146 | ₩29,146 | ₩29,146 | ₩29,146 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩29,419 | ₩29,651 | ₩29,366 | ₩29,651 | +0.79% | 900 |
|---|
| 2026.07.22 | ₩31,444 | ₩31,444 | ₩31,334 | ₩31,334 | -0.35% | 400 |
|---|
| 2026.07.21 | ₩32,329 | ₩32,329 | ₩31,785 | ₩31,785 | -1.68% | 400 |
|---|
| 2026.07.20 | ₩30,780 | ₩30,876 | ₩30,780 | ₩30,876 | +0.31% | 400 |
|---|
| 2026.07.17 | ₩28,829 | ₩30,056 | ₩28,829 | ₩30,056 | +4.26% | 900 |
|---|
| 2026.07.16 | ₩29,795 | ₩29,795 | ₩29,744 | ₩29,744 | -0.17% | 400 |
|---|
| 2026.07.15 | ₩30,666 | ₩30,666 | ₩30,390 | ₩30,390 | -0.90% | 600 |
|---|
| 2026.07.14 | ₩29,486 | ₩30,331 | ₩29,486 | ₩30,319 | +2.82% | 1.5천 |
|---|
| 2026.07.13 | ₩28,749 | ₩29,419 | ₩28,749 | ₩29,102 | +1.23% | 1.9천 |
|---|
| 2026.07.10 | ₩30,036 | ₩30,036 | ₩29,685 | ₩29,685 | -1.17% | 400 |
|---|
| 2026.07.09 | ₩29,561 | ₩29,561 | ₩29,561 | ₩29,561 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩28,923 | ₩29,452 | ₩28,910 | ₩29,452 | +1.83% | 1.1천 |
|---|
| 2026.07.07 | ₩31,216 | ₩31,216 | ₩30,294 | ₩30,294 | -2.96% | 1.1천 |
|---|
| 2026.07.06 | ₩30,465 | ₩31,618 | ₩30,264 | ₩31,356 | +2.92% | 1천 |
|---|
| 2026.07.02 | ₩31,293 | ₩31,293 | ₩31,293 | ₩31,293 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩29,500 | ₩29,580 | ₩29,474 | ₩29,474 | -0.09% | 800 |
|---|
| 2026.06.30 | ₩27,462 | ₩27,574 | ₩27,462 | ₩27,574 | +0.41% | 500 |
|---|
| 2026.06.29 | ₩27,059 | ₩29,409 | ₩27,059 | ₩29,409 | +8.68% | 1.3천 |
|---|
| 2026.06.26 | ₩26,389 | ₩26,389 | ₩26,027 | ₩26,027 | -1.37% | 1.3천 |
|---|
| 2026.06.25 | ₩27,502 | ₩28,487 | ₩27,208 | ₩27,208 | -1.07% | 1천 |
|---|
| 2026.06.24 | ₩31,618 | ₩31,618 | ₩29,500 | ₩29,891 | -5.46% | 900 |
|---|
| 2026.06.23 | ₩33,496 | ₩33,536 | ₩32,835 | ₩32,835 | -1.97% | 2.4천 |
|---|
| 2026.06.22 | ₩35,199 | ₩35,199 | ₩34,059 | ₩34,416 | -2.22% | 1.6천 |
|---|
| 2026.06.18 | ₩34,863 | ₩35,476 | ₩34,863 | ₩35,476 | +1.76% | 400 |
|---|
| 2026.06.17 | ₩38,953 | ₩38,953 | ₩36,717 | ₩36,717 | -5.74% | 300 |
|---|
| 2026.06.16 | ₩40,522 | ₩40,522 | ₩38,453 | ₩38,453 | -5.11% | 5.6천 |
|---|
| 2026.06.15 | ₩41,782 | ₩41,970 | ₩40,774 | ₩40,774 | -2.41% | 2.4천 |
|---|
| 2026.06.12 | ₩38,914 | ₩38,914 | ₩38,914 | ₩38,914 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,942 | ₩37,956 | ₩36,808 | ₩37,956 | +2.74% | 700 |
|---|
| 2026.06.10 | ₩36,855 | ₩36,855 | ₩36,655 | ₩36,655 | -0.54% | 200 |
|---|
| 2026.06.09 | ₩38,484 | ₩38,484 | ₩36,379 | ₩37,005 | -3.84% | 1.3천 |
|---|
| 2026.06.08 | ₩39,355 | ₩39,966 | ₩39,181 | ₩39,940 | +1.49% | 1천 |
|---|
| 2026.06.05 | ₩37,009 | ₩38,087 | ₩36,741 | ₩38,087 | +2.91% | 1.8천 |
|---|
| 2026.06.04 | ₩41,528 | ₩41,528 | ₩40,998 | ₩40,998 | -1.28% | 1.4천 |
|---|
| 2026.06.03 | ₩42,614 | ₩42,976 | ₩40,120 | ₩40,120 | -5.85% | 4.2천 |
|---|
| 2026.06.02 | ₩44,773 | ₩44,773 | ₩43,003 | ₩43,003 | -3.95% | 2.6천 |
|---|
| 2026.06.01 | ₩53,502 | ₩53,502 | ₩47,267 | ₩47,556 | -11.11% | 4.9천 |
|---|
| 2026.05.29 | ₩47,884 | ₩50,379 | ₩47,709 | ₩50,379 | +5.21% | 700 |
|---|
| 2026.05.28 | ₩46,932 | ₩48,393 | ₩46,637 | ₩48,126 | +2.55% | 1.5천 |
|---|
| 2026.05.27 | ₩48,844 | ₩48,844 | ₩48,844 | ₩48,844 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩52,027 | ₩52,027 | ₩50,734 | ₩50,734 | -2.48% | 900 |
|---|
| 2026.05.22 | ₩52,027 | ₩52,094 | ₩50,726 | ₩50,726 | -2.50% | 1.8천 |
|---|
| 2026.05.21 | ₩52,295 | ₩52,295 | ₩51,571 | ₩52,039 | -0.49% | 1.9천 |
|---|
| 2026.05.20 | ₩52,174 | ₩52,510 | ₩52,174 | ₩52,392 | +0.42% | 1천 |
|---|
| 2026.05.19 | ₩52,939 | ₩52,939 | ₩52,014 | ₩52,148 | -1.49% | 3.9천 |
|---|
| 2026.05.18 | ₩53,770 | ₩53,770 | ₩51,839 | ₩52,716 | -1.96% | 2.3천 |
|---|
| 2026.05.15 | ₩55,768 | ₩56,452 | ₩55,768 | ₩55,873 | +0.19% | 2천 |
|---|
| 2026.05.14 | ₩58,222 | ₩58,623 | ₩58,222 | ₩58,623 | +0.69% | 300 |
|---|
| 2026.05.13 | ₩55,983 | ₩56,827 | ₩55,916 | ₩56,076 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩59,268 | ₩59,268 | ₩58,002 | ₩58,002 | -2.14% | 1.9천 |
|---|
| 2026.05.11 | ₩58,215 | ₩62,043 | ₩58,215 | ₩61,605 | +5.82% | 3.7천 |
|---|
| 2026.05.08 | ₩57,096 | ₩58,941 | ₩57,096 | ₩58,941 | +3.23% | 4.5천 |
|---|
| 2026.05.07 | ₩58,061 | ₩58,061 | ₩56,653 | ₩57,089 | -1.67% | 2.7천 |
|---|
| 2026.05.06 | ₩58,597 | ₩59,130 | ₩58,249 | ₩59,130 | +0.91% | 4.3천 |
|---|
| 2026.05.05 | ₩57,873 | ₩59,764 | ₩57,873 | ₩59,764 | +3.27% | 2.2천 |
|---|
| 2026.05.04 | ₩58,088 | ₩58,939 | ₩57,511 | ₩58,762 | +1.16% | 2.9천 |
|---|
| 2026.05.01 | ₩55,178 | ₩57,069 | ₩55,178 | ₩57,069 | +3.43% | 400 |
|---|
| 2026.04.30 | ₩53,998 | ₩54,105 | ₩53,971 | ₩54,105 | +0.20% | 700 |
|---|
| 2026.04.29 | ₩53,301 | ₩53,301 | ₩52,307 | ₩52,307 | -1.86% | 300 |
|---|
| 2026.04.28 | ₩53,716 | ₩54,302 | ₩52,644 | ₩54,302 | +1.09% | 2천 |
|---|
| 2026.04.27 | ₩56,023 | ₩56,291 | ₩55,017 | ₩55,701 | -0.57% | 9.6천 |
|---|
| 2026.04.24 | ₩57,364 | ₩57,364 | ₩55,822 | ₩56,251 | -1.94% | 7천 |
|---|
| 2026.04.23 | ₩58,410 | ₩58,450 | ₩56,443 | ₩56,443 | -3.37% | 2.1천 |
|---|
| 2026.04.22 | ₩57,659 | ₩58,866 | ₩57,659 | ₩58,435 | +1.35% | 3.5천 |
|---|
| 2026.04.21 | ₩55,372 | ₩55,372 | ₩54,280 | ₩54,280 | -1.97% | 1.1천 |
|---|
| 2026.04.20 | ₩53,770 | ₩56,492 | ₩53,770 | ₩56,375 | +4.85% | 2천 |
|---|
| 2026.04.17 | ₩51,772 | ₩56,465 | ₩51,343 | ₩55,316 | +6.85% | 2.4천 |
|---|
| 2026.04.16 | ₩48,728 | ₩50,321 | ₩48,051 | ₩50,321 | +3.27% | 3.4천 |
|---|
| 2026.04.15 | ₩47,890 | ₩48,911 | ₩47,890 | ₩48,911 | +2.13% | 1.5천 |
|---|
| 2026.04.14 | ₩47,189 | ₩47,189 | ₩47,189 | ₩47,189 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,585 | ₩45,941 | ₩43,338 | ₩45,941 | +3.04% | 3.8천 |
|---|
| 2026.04.10 | ₩45,041 | ₩45,457 | ₩44,344 | ₩44,817 | -0.50% | 5천 |
|---|
| 2026.04.09 | ₩44,223 | ₩45,111 | ₩44,223 | ₩45,111 | +2.01% | 1천 |
|---|
| 2026.04.08 | ₩44,947 | ₩45,229 | ₩44,683 | ₩44,683 | -0.59% | 500 |
|---|
| 2026.04.07 | ₩43,097 | ₩43,097 | ₩42,708 | ₩43,070 | -0.06% | 1.2천 |
|---|
| 2026.04.06 | ₩43,914 | ₩44,690 | ₩43,780 | ₩44,690 | +1.76% | 1.5천 |
|---|
| 2026.04.02 | ₩42,118 | ₩42,118 | ₩42,118 | ₩42,118 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,113 | ₩43,754 | ₩43,110 | ₩43,247 | +0.31% | 1.2천 |
|---|
| 2026.03.31 | ₩42,560 | ₩43,862 | ₩42,104 | ₩43,862 | +3.06% | 2.6천 |
|---|
| 2026.03.30 | ₩45,577 | ₩45,577 | ₩43,035 | ₩43,035 | -5.58% | 800 |
|---|
| 2026.03.27 | ₩44,102 | ₩44,759 | ₩44,102 | ₩44,510 | +0.92% | 1천 |
|---|
| 2026.03.26 | ₩47,334 | ₩47,334 | ₩46,686 | ₩46,686 | -1.37% | 1.1천 |
|---|
| 2026.03.25 | ₩48,098 | ₩48,478 | ₩48,098 | ₩48,478 | +0.79% | 300 |
|---|
| 2026.03.24 | ₩47,682 | ₩48,192 | ₩47,267 | ₩47,575 | -0.22% | 1.5천 |
|---|
| 2026.03.23 | ₩48,272 | ₩48,668 | ₩47,253 | ₩48,411 | +0.29% | 1.4천 |
|---|
| 2026.03.20 | ₩48,219 | ₩48,219 | ₩47,294 | ₩47,492 | -1.51% | 1.6천 |
|---|
| 2026.03.19 | ₩47,468 | ₩48,388 | ₩47,133 | ₩48,388 | +1.94% | 500 |
|---|
| 2026.03.18 | ₩49,761 | ₩49,761 | ₩49,064 | ₩49,064 | -1.40% | 800 |
|---|
| 2026.03.17 | ₩51,035 | ₩52,134 | ₩51,035 | ₩52,134 | +2.15% | 8.5만 |
|---|
| 2026.03.16 | ₩50,713 | ₩51,276 | ₩50,673 | ₩51,276 | +1.11% | 600 |
|---|
| 2026.03.13 | ₩50,740 | ₩50,780 | ₩48,909 | ₩48,909 | -3.61% | 900 |
|---|
| 2026.03.12 | ₩48,219 | ₩48,219 | ₩47,991 | ₩47,991 | -0.47% | 1.5천 |
|---|
| 2026.03.11 | ₩48,956 | ₩49,211 | ₩48,317 | ₩48,317 | -1.31% | 6.2천 |
|---|
| 2026.03.10 | ₩47,749 | ₩49,385 | ₩47,749 | ₩48,331 | +1.22% | 1.4천 |
|---|
| 2026.03.09 | ₩48,266 | ₩48,640 | ₩47,776 | ₩48,640 | +0.78% | 6.7천 |
|---|
| 2026.03.06 | ₩47,213 | ₩47,213 | ₩46,797 | ₩46,881 | -0.70% | 3.1천 |
|---|
| 2026.03.05 | ₩49,211 | ₩49,211 | ₩48,695 | ₩48,695 | -1.05% | 900 |
|---|
| 2026.03.04 | ₩50,445 | ₩50,834 | ₩50,324 | ₩50,506 | +0.12% | 5.2천 |
|---|
| 2026.03.03 | ₩46,891 | ₩46,891 | ₩46,261 | ₩46,523 | -0.79% | 900 |
|---|
| 2026.03.02 | ₩46,543 | ₩48,299 | ₩46,543 | ₩48,185 | +3.53% | 3.8천 |
|---|
| 2026.02.27 | ₩45,497 | ₩45,639 | ₩45,369 | ₩45,639 | +0.31% | 2.1천 |
|---|
| 2026.02.26 | ₩47,039 | ₩47,039 | ₩45,644 | ₩46,839 | -0.42% | 2.9천 |
|---|
| 2026.02.25 | ₩47,515 | ₩47,515 | ₩47,515 | ₩47,515 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩43,955 | ₩44,024 | ₩43,955 | ₩44,024 | +0.16% | 600 |
|---|
| 2026.02.23 | ₩43,955 | ₩43,955 | ₩43,955 | ₩43,955 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩46,670 | ₩46,670 | ₩46,252 | ₩46,252 | -0.90% | 400 |
|---|
| 2026.02.19 | ₩45,667 | ₩45,667 | ₩45,667 | ₩45,667 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,223 | ₩44,382 | ₩44,223 | ₩44,382 | +0.36% | 400 |
|---|
| 2026.02.17 | ₩46,140 | ₩46,596 | ₩45,593 | ₩45,593 | -1.19% | 1.9천 |
|---|
| 2026.02.13 | ₩46,590 | ₩47,108 | ₩46,590 | ₩47,108 | +1.11% | 400 |
|---|
| 2026.02.12 | ₩44,974 | ₩45,027 | ₩43,009 | ₩43,747 | -2.73% | 4.2천 |
|---|
| 2026.02.11 | ₩45,993 | ₩45,993 | ₩44,632 | ₩44,632 | -2.96% | 900 |
|---|
| 2026.02.10 | ₩47,521 | ₩47,521 | ₩46,905 | ₩46,905 | -1.30% | 800 |
|---|
| 2026.02.09 | ₩46,047 | ₩48,864 | ₩46,047 | ₩48,864 | +6.12% | 1.3천 |
|---|
| 2026.02.06 | ₩45,128 | ₩47,226 | ₩45,120 | ₩46,325 | +2.65% | 2천 |
|---|
| 2026.02.05 | ₩40,227 | ₩40,227 | ₩37,953 | ₩37,953 | -5.65% | 3.7천 |
|---|
| 2026.02.04 | ₩43,485 | ₩45,815 | ₩42,989 | ₩45,815 | +5.36% | 1.9천 |
|---|
| 2026.02.03 | ₩45,859 | ₩47,244 | ₩45,859 | ₩47,244 | +3.02% | 1.5천 |
|---|
| 2026.02.02 | ₩50,014 | ₩50,376 | ₩49,607 | ₩49,688 | -0.65% | 2.3천 |
|---|
| 2026.01.30 | ₩50,619 | ₩52,968 | ₩50,364 | ₩52,968 | +4.64% | 2.1천 |
|---|
| 2026.01.29 | ₩50,618 | ₩50,618 | ₩50,618 | ₩50,618 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩55,814 | ₩55,814 | ₩55,814 | ₩55,814 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩56,237 | ₩56,589 | ₩55,909 | ₩56,589 | +0.62% | 900 |
|---|
| 2026.01.26 | ₩56,330 | ₩57,243 | ₩55,993 | ₩56,648 | +0.56% | 3.4천 |
|---|
| 2026.01.23 | ₩57,659 | ₩58,296 | ₩57,314 | ₩57,314 | -0.60% | 3.2천 |
|---|
| 2026.01.22 | ₩56,665 | ₩56,665 | ₩56,665 | ₩56,665 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩56,130 | ₩57,122 | ₩55,835 | ₩56,874 | +1.33% | 1.7천 |
|---|
| 2026.01.20 | ₩57,753 | ₩57,753 | ₩55,916 | ₩56,192 | -2.70% | 8.3천 |
|---|
| 2026.01.16 | ₩59,630 | ₩59,922 | ₩59,134 | ₩59,922 | +0.49% | 2.8천 |
|---|
| 2026.01.15 | ₩60,086 | ₩60,247 | ₩59,170 | ₩59,170 | -1.52% | 800 |
|---|
| 2026.01.14 | ₩61,293 | ₩62,580 | ₩61,279 | ₩61,358 | +0.11% | 2.3천 |
|---|
| 2026.01.13 | ₩58,128 | ₩59,607 | ₩58,128 | ₩59,607 | +2.54% | 300 |
|---|
| 2026.01.12 | ₩55,191 | ₩56,853 | ₩55,191 | ₩56,853 | +3.01% | 1.4천 |
|---|
| 2026.01.09 | ₩54,796 | ₩56,237 | ₩54,796 | ₩55,308 | +0.93% | 800 |
|---|
| 2026.01.08 | ₩57,082 | ₩58,450 | ₩56,385 | ₩58,450 | +2.40% | 1.2천 |
|---|
| 2026.01.07 | ₩56,908 | ₩56,908 | ₩56,425 | ₩56,868 | -0.07% | 800 |
|---|
| 2026.01.06 | ₩56,693 | ₩56,693 | ₩54,387 | ₩55,406 | -2.27% | 2.3천 |
|---|
| 2026.01.05 | ₩57,530 | ₩58,524 | ₩56,851 | ₩57,651 | +0.21% | 2.7천 |
|---|
| 2026.01.02 | ₩54,395 | ₩56,559 | ₩54,159 | ₩55,182 | +1.45% | 2.4천 |
|---|
| 2025.12.31 | ₩53,944 | ₩54,172 | ₩53,515 | ₩53,566 | -0.70% | 1.4천 |
|---|
| 2025.12.30 | ₩55,151 | ₩55,567 | ₩54,977 | ₩54,977 | -0.32% | 3.2천 |
|---|
| 2025.12.29 | ₩56,050 | ₩56,050 | ₩54,968 | ₩54,968 | -1.93% | 5.3천 |
|---|
| 2025.12.26 | ₩56,130 | ₩56,251 | ₩55,701 | ₩55,907 | -0.40% | 800 |
|---|
| 2025.12.24 | ₩55,688 | ₩55,716 | ₩54,628 | ₩55,716 | +0.05% | 3.4천 |
|---|
| 2025.12.23 | ₩57,055 | ₩57,109 | ₩55,311 | ₩55,571 | -2.60% | 1.3천 |
|---|
| 2025.12.22 | ₩58,933 | ₩58,933 | ₩57,738 | ₩57,738 | -2.03% | 1.6천 |
|---|
| 2025.12.19 | ₩57,753 | ₩57,880 | ₩57,753 | ₩57,880 | +0.22% | 400 |
|---|
| 2025.12.18 | ₩57,035 | ₩57,035 | ₩55,929 | ₩55,929 | -1.94% | 1.2천 |
|---|
| 2025.12.17 | ₩56,479 | ₩56,479 | ₩56,479 | ₩56,479 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,621 | ₩58,621 | ₩58,621 | ₩58,621 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩58,074 | ₩58,383 | ₩57,058 | ₩57,058 | -1.75% | 1.1천 |
|---|
| 2025.12.12 | ₩64,028 | ₩64,028 | ₩62,043 | ₩62,043 | -3.10% | 1천 |
|---|
| 2025.12.11 | ₩61,272 | ₩64,220 | ₩61,272 | ₩64,220 | +4.81% | 600 |
|---|
| 2025.12.10 | ₩65,423 | ₩65,423 | ₩64,893 | ₩64,893 | -0.81% | 300 |
|---|
| 2025.12.09 | ₩67,782 | ₩68,466 | ₩65,952 | ₩65,952 | -2.70% | 800 |
|---|
| 2025.12.08 | ₩64,173 | ₩64,584 | ₩63,553 | ₩64,540 | +0.57% | 2.2천 |
|---|
| 2025.12.05 | ₩64,618 | ₩64,618 | ₩63,237 | ₩63,237 | -2.14% | 1.6천 |
|---|
| 2025.12.04 | ₩66,400 | ₩66,401 | ₩64,511 | ₩65,169 | -1.85% | 3.3천 |
|---|
| 2025.12.03 | ₩65,499 | ₩65,499 | ₩65,499 | ₩65,499 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩64,001 | ₩65,369 | ₩63,482 | ₩63,482 | -0.81% | 1만 |
|---|
| 2025.12.01 | ₩58,663 | ₩60,303 | ₩55,741 | ₩60,303 | +2.80% | 6.9천 |
|---|
| 2025.11.28 | ₩63,371 | ₩63,371 | ₩62,151 | ₩62,203 | -1.84% | 400 |
|---|
| 2025.11.26 | ₩60,904 | ₩61,773 | ₩60,890 | ₩61,773 | +1.43% | 700 |
|---|
| 2025.11.25 | ₩59,321 | ₩60,414 | ₩59,321 | ₩60,414 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,488 | ₩62,848 | ₩60,488 | ₩62,848 | +3.90% | 600 |
|---|
| 2025.11.21 | ₩61,212 | ₩61,212 | ₩59,214 | ₩59,776 | -2.35% | 1.5천 |
|---|
| 2025.11.20 | ₩65,758 | ₩65,758 | ₩62,123 | ₩62,123 | -5.53% | 800 |
|---|
| 2025.11.19 | ₩69,190 | ₩69,190 | ₩64,330 | ₩64,862 | -6.26% | 2.9천 |
|---|
| 2025.11.18 | ₩72,797 | ₩72,797 | ₩71,251 | ₩71,251 | -2.12% | 700 |
|---|