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 | ₩43,441 | ₩44,634 | ₩41,149 | ₩41,736 | -3.92% | 3.1천 |
| 2026.09.28–2026.10.02 | ₩42,623 | ₩43,876 | ₩41,759 | ₩42,961 | +0.79% | 4.6천 |
| 2026.09.21–2026.09.25 | ₩45,317 | ₩45,934 | ₩43,161 | ₩43,161 | -4.76% | 6.8천 |
| 2026.09.14–2026.09.18 | ₩38,747 | ₩42,504 | ₩36,082 | ₩42,504 | +9.70% | 5.2천 |
| 2026.09.08–2026.09.11 | ₩39,674 | ₩39,674 | ₩37,045 | ₩37,408 | -5.71% | 5.1천 |
| 2026.08.31–2026.09.04 | ₩37,020 | ₩41,336 | ₩36,002 | ₩40,800 | +10.21% | 4.1천 |
| 2026.08.24–2026.08.28 | ₩36,356 | ₩40,063 | ₩35,881 | ₩37,272 | +2.52% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,870 |
| ₩29,359 |
| ₩35,590 |
| +15.20% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩31,378 | ₩31,378 | ₩29,515 | ₩29,537 | -5.87% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩29,367 | ₩32,207 | ₩29,367 | ₩31,231 | +6.35% | 6천 |
|---|
| 2026.07.27–2026.07.31 | ₩30,895 | ₩31,056 | ₩29,327 | ₩29,380 | -4.90% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,768 | ₩32,316 | ₩29,134 | ₩29,134 | -5.31% | 2.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩28,737 | ₩30,654 | ₩28,737 | ₩30,044 | +4.55% | 5.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩30,453 | ₩31,605 | ₩28,898 | ₩29,673 | -2.56% | 3.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩27,048 | ₩31,280 | ₩27,048 | ₩31,280 | +15.64% | 2.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩35,184 | ₩35,184 | ₩26,016 | ₩26,016 | -26.06% | 7.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩41,765 | ₩41,953 | ₩34,849 | ₩35,462 | -15.09% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,339 | ₩39,949 | ₩36,364 | ₩38,898 | -1.12% | 3.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩53,480 | ₩53,480 | ₩36,726 | ₩38,071 | -28.81% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,006 | ₩52,006 | ₩46,617 | ₩50,358 | -3.17% | 3.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩53,748 | ₩53,748 | ₩50,705 | ₩50,705 | -5.66% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,191 | ₩62,018 | ₩55,745 | ₩55,850 | -4.02% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,064 | ₩59,739 | ₩56,630 | ₩58,916 | +1.47% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,000 | ₩57,045 | ₩52,286 | ₩57,045 | +1.87% | 1.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,748 | ₩58,841 | ₩53,748 | ₩56,228 | +4.61% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,567 | ₩56,442 | ₩43,320 | ₩55,293 | +24.07% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,896 | ₩45,438 | ₩42,690 | ₩44,799 | +2.05% | 9.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩45,558 | ₩45,558 | ₩42,087 | ₩42,100 | -7.59% | 4.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩48,253 | ₩48,648 | ₩44,084 | ₩44,492 | -7.79% | 5.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩50,692 | ₩52,113 | ₩47,113 | ₩47,473 | -6.35% | 8.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,246 | ₩50,759 | ₩47,730 | ₩48,889 | +1.33% | 1.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,524 | ₩50,813 | ₩46,242 | ₩46,861 | +0.73% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,937 | ₩47,495 | ₩43,937 | ₩45,620 | +3.83% | 6천 |
|---|
| 2026.02.17–2026.02.20 | ₩46,121 | ₩46,651 | ₩44,205 | ₩46,233 | +0.24% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩46,028 | ₩48,844 | ₩42,992 | ₩47,089 | +2.31% | 7.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩49,994 | ₩50,356 | ₩37,937 | ₩46,306 | -7.38% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,307 | ₩57,220 | ₩50,344 | ₩52,947 | -5.97% | 7.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩57,729 | ₩58,272 | ₩55,812 | ₩57,291 | -0.76% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,169 | ₩62,554 | ₩55,169 | ₩59,898 | +8.57% | 7.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩57,506 | ₩58,500 | ₩54,365 | ₩55,285 | -3.86% | 7.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩56,027 | ₩56,536 | ₩53,493 | ₩55,159 | -1.55% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,908 | ₩58,908 | ₩54,606 | ₩55,885 | -5.13% | 7.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩58,051 | ₩58,597 | ₩55,906 | ₩57,856 | -0.33% | 3.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩64,146 | ₩68,438 | ₩61,247 | ₩62,018 | -3.32% | 4.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩58,639 | ₩66,374 | ₩55,718 | ₩63,211 | +7.80% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,463 | ₩63,345 | ₩59,297 | ₩62,177 | +2.84% | 2.7천 |
|---|
| 2025.11.18–2025.11.21 | ₩72,768 | ₩72,768 | ₩59,190 | ₩59,751 | -17.89% | 5.9천 |
|---|