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 | ₩41,726 | ₩41,726 | ₩41,726 | ₩41,726 | 0.00% | 300 |
| 2026.10.08 | ₩41,139 | ₩41,242 | ₩41,139 | ₩41,242 | +0.25% | 600 |
| 2026.10.07 | ₩42,318 | ₩42,318 | ₩41,570 | ₩41,570 | -1.77% | 1.1천 |
| 2026.10.06 | ₩44,328 | ₩44,623 | ₩43,658 | ₩43,776 | -1.25% | 600 |
| 2026.10.05 | ₩43,430 | ₩43,792 | ₩43,430 | ₩43,792 | +0.83% | 500 |
| 2026.10.02 | ₩43,866 | ₩43,866 | ₩42,950 | ₩42,950 | -2.09% | 1.3천 |
| 2026.10.01 | ₩42,720 | ₩43,157 | ₩42,720 | ₩43,157 | +1.02% | 1.5천 |
| 2026.09.30 | ₩41,748 | ₩41,748 | ₩41,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,748 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩43,685 | ₩43,685 | ₩41,933 | ₩41,933 | -4.01% | 500 |
|---|
| 2026.09.28 | ₩42,613 | ₩42,768 | ₩42,613 | ₩42,768 | +0.36% | 900 |
|---|
| 2026.09.25 | ₩43,189 | ₩43,189 | ₩43,150 | ₩43,150 | -0.09% | 700 |
|---|
| 2026.09.24 | ₩43,256 | ₩43,856 | ₩43,256 | ₩43,856 | +1.39% | 500 |
|---|
| 2026.09.23 | ₩45,708 | ₩45,708 | ₩43,998 | ₩43,998 | -3.74% | 1.4천 |
|---|
| 2026.09.22 | ₩45,922 | ₩45,922 | ₩45,204 | ₩45,204 | -1.56% | 3.6천 |
|---|
| 2026.09.21 | ₩45,306 | ₩45,661 | ₩45,306 | ₩45,661 | +0.78% | 600 |
|---|
| 2026.09.18 | ₩38,720 | ₩42,493 | ₩38,720 | ₩42,493 | +9.75% | 1.5천 |
|---|
| 2026.09.17 | ₩37,306 | ₩37,507 | ₩36,904 | ₩37,283 | -0.06% | 2.5천 |
|---|
| 2026.09.16 | ₩36,502 | ₩36,502 | ₩36,073 | ₩36,122 | -1.04% | 600 |
|---|
| 2026.09.15 | ₩36,887 | ₩36,887 | ₩36,887 | ₩36,887 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩38,737 | ₩38,737 | ₩38,737 | ₩38,737 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩38,606 | ₩38,914 | ₩37,399 | ₩37,399 | -3.13% | 1.3천 |
|---|
| 2026.09.10 | ₩37,035 | ₩37,035 | ₩37,035 | ₩37,035 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩38,489 | ₩38,489 | ₩37,994 | ₩37,994 | -1.29% | 400 |
|---|
| 2026.09.08 | ₩39,665 | ₩39,665 | ₩39,095 | ₩39,095 | -1.44% | 3.2천 |
|---|
| 2026.09.04 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩39,296 | ₩41,326 | ₩39,296 | ₩41,326 | +5.17% | 900 |
|---|
| 2026.09.02 | ₩35,993 | ₩36,020 | ₩35,993 | ₩36,020 | +0.07% | 500 |
|---|
| 2026.09.01 | ₩36,918 | ₩37,480 | ₩36,475 | ₩36,475 | -1.20% | 2천 |
|---|
| 2026.08.31 | ₩37,011 | ₩38,514 | ₩37,011 | ₩38,514 | +4.06% | 500 |
|---|
| 2026.08.28 | ₩38,619 | ₩38,619 | ₩36,958 | ₩37,263 | -3.51% | 1.1만 |
|---|
| 2026.08.27 | ₩40,053 | ₩40,053 | ₩39,825 | ₩39,851 | -0.51% | 1.1천 |
|---|
| 2026.08.26 | ₩36,073 | ₩36,361 | ₩35,872 | ₩36,355 | +0.78% | 6.2천 |
|---|
| 2026.08.25 | ₩36,355 | ₩37,387 | ₩36,355 | ₩37,257 | +2.48% | 3.5천 |
|---|
| 2026.08.24 | ₩36,347 | ₩36,998 | ₩36,347 | ₩36,367 | +0.06% | 4.2천 |
|---|
| 2026.08.21 | ₩35,872 | ₩38,861 | ₩33,635 | ₩35,582 | -0.81% | 1.1만 |
|---|
| 2026.08.20 | ₩33,487 | ₩34,586 | ₩32,964 | ₩34,586 | +3.28% | 6.7천 |
|---|
| 2026.08.19 | ₩31,102 | ₩32,737 | ₩30,874 | ₩32,737 | +5.26% | 1.7만 |
|---|
| 2026.08.18 | ₩30,465 | ₩30,465 | ₩29,352 | ₩29,352 | -3.66% | 500 |
|---|
| 2026.08.17 | ₩30,887 | ₩30,954 | ₩30,816 | ₩30,816 | -0.23% | 1.5천 |
|---|
| 2026.08.14 | ₩29,507 | ₩29,530 | ₩29,507 | ₩29,530 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩29,856 | ₩30,618 | ₩29,856 | ₩30,618 | +2.55% | 400 |
|---|
| 2026.08.12 | ₩30,244 | ₩30,244 | ₩30,011 | ₩30,011 | -0.77% | 700 |
|---|
| 2026.08.11 | ₩30,633 | ₩30,633 | ₩30,177 | ₩30,212 | -1.37% | 700 |
|---|
| 2026.08.10 | ₩31,370 | ₩31,370 | ₩30,727 | ₩30,727 | -2.05% | 1.3천 |
|---|
| 2026.08.07 | ₩32,199 | ₩32,199 | ₩31,224 | ₩31,224 | -3.03% | 1.9천 |
|---|
| 2026.08.06 | ₩30,475 | ₩30,475 | ₩30,475 | ₩30,475 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩30,619 | ₩30,889 | ₩30,619 | ₩30,889 | +0.88% | 900 |
|---|
| 2026.08.04 | ₩29,795 | ₩30,630 | ₩29,795 | ₩30,630 | +2.80% | 700 |
|---|
| 2026.08.03 | ₩29,360 | ₩30,203 | ₩29,360 | ₩30,023 | +2.26% | 2.2천 |
|---|
| 2026.07.31 | ₩29,427 | ₩29,775 | ₩29,320 | ₩29,373 | -0.18% | 7.2천 |
|---|
| 2026.07.30 | ₩29,748 | ₩30,577 | ₩29,748 | ₩30,577 | +2.78% | 600 |
|---|
| 2026.07.29 | ₩30,405 | ₩30,686 | ₩29,472 | ₩29,472 | -3.07% | 4천 |
|---|
| 2026.07.28 | ₩30,016 | ₩30,193 | ₩29,949 | ₩30,193 | +0.59% | 1.3천 |
|---|
| 2026.07.27 | ₩30,887 | ₩31,048 | ₩30,552 | ₩30,995 | +0.35% | 1.1천 |
|---|
| 2026.07.24 | ₩29,127 | ₩29,127 | ₩29,127 | ₩29,127 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩29,400 | ₩29,632 | ₩29,346 | ₩29,632 | +0.79% | 900 |
|---|
| 2026.07.22 | ₩31,423 | ₩31,423 | ₩31,314 | ₩31,314 | -0.35% | 400 |
|---|
| 2026.07.21 | ₩32,308 | ₩32,308 | ₩31,764 | ₩31,764 | -1.68% | 400 |
|---|
| 2026.07.20 | ₩30,760 | ₩30,855 | ₩30,760 | ₩30,855 | +0.31% | 400 |
|---|
| 2026.07.17 | ₩28,810 | ₩30,037 | ₩28,810 | ₩30,037 | +4.26% | 900 |
|---|
| 2026.07.16 | ₩29,775 | ₩29,775 | ₩29,724 | ₩29,724 | -0.17% | 400 |
|---|
| 2026.07.15 | ₩30,646 | ₩30,646 | ₩30,370 | ₩30,370 | -0.90% | 600 |
|---|
| 2026.07.14 | ₩29,467 | ₩30,311 | ₩29,467 | ₩30,299 | +2.82% | 1.5천 |
|---|
| 2026.07.13 | ₩28,730 | ₩29,400 | ₩28,730 | ₩29,082 | +1.23% | 1.9천 |
|---|
| 2026.07.10 | ₩30,016 | ₩30,016 | ₩29,665 | ₩29,665 | -1.17% | 400 |
|---|
| 2026.07.09 | ₩29,542 | ₩29,542 | ₩29,542 | ₩29,542 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩28,904 | ₩29,432 | ₩28,891 | ₩29,432 | +1.83% | 1.1천 |
|---|
| 2026.07.07 | ₩31,196 | ₩31,196 | ₩30,274 | ₩30,274 | -2.96% | 1.1천 |
|---|
| 2026.07.06 | ₩30,445 | ₩31,598 | ₩30,244 | ₩31,335 | +2.92% | 1천 |
|---|
| 2026.07.02 | ₩31,272 | ₩31,272 | ₩31,272 | ₩31,272 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩29,480 | ₩29,561 | ₩29,455 | ₩29,455 | -0.09% | 800 |
|---|
| 2026.06.30 | ₩27,444 | ₩27,556 | ₩27,444 | ₩27,556 | +0.41% | 500 |
|---|
| 2026.06.29 | ₩27,042 | ₩29,389 | ₩27,042 | ₩29,389 | +8.68% | 1.3천 |
|---|
| 2026.06.26 | ₩26,372 | ₩26,372 | ₩26,010 | ₩26,010 | -1.37% | 1.3천 |
|---|
| 2026.06.25 | ₩27,484 | ₩28,469 | ₩27,190 | ₩27,190 | -1.07% | 1천 |
|---|
| 2026.06.24 | ₩31,598 | ₩31,598 | ₩29,480 | ₩29,872 | -5.46% | 900 |
|---|
| 2026.06.23 | ₩33,474 | ₩33,514 | ₩32,813 | ₩32,813 | -1.97% | 2.4천 |
|---|
| 2026.06.22 | ₩35,176 | ₩35,176 | ₩34,037 | ₩34,393 | -2.22% | 1.6천 |
|---|
| 2026.06.18 | ₩34,841 | ₩35,453 | ₩34,841 | ₩35,453 | +1.76% | 400 |
|---|
| 2026.06.17 | ₩38,928 | ₩38,928 | ₩36,692 | ₩36,692 | -5.74% | 300 |
|---|
| 2026.06.16 | ₩40,495 | ₩40,495 | ₩38,428 | ₩38,428 | -5.11% | 5.6천 |
|---|
| 2026.06.15 | ₩41,755 | ₩41,943 | ₩40,747 | ₩40,747 | -2.41% | 2.4천 |
|---|
| 2026.06.12 | ₩38,889 | ₩38,889 | ₩38,889 | ₩38,889 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,918 | ₩37,931 | ₩36,784 | ₩37,931 | +2.74% | 700 |
|---|
| 2026.06.10 | ₩36,830 | ₩36,830 | ₩36,631 | ₩36,631 | -0.54% | 200 |
|---|
| 2026.06.09 | ₩38,459 | ₩38,459 | ₩36,355 | ₩36,981 | -3.84% | 1.3천 |
|---|
| 2026.06.08 | ₩39,330 | ₩39,939 | ₩39,155 | ₩39,914 | +1.49% | 1천 |
|---|
| 2026.06.05 | ₩36,985 | ₩38,062 | ₩36,717 | ₩38,062 | +2.91% | 1.8천 |
|---|
| 2026.06.04 | ₩41,500 | ₩41,500 | ₩40,971 | ₩40,971 | -1.28% | 1.4천 |
|---|
| 2026.06.03 | ₩42,586 | ₩42,948 | ₩40,093 | ₩40,093 | -5.85% | 4.2천 |
|---|
| 2026.06.02 | ₩44,743 | ₩44,743 | ₩42,974 | ₩42,974 | -3.95% | 2.6천 |
|---|
| 2026.06.01 | ₩53,467 | ₩53,467 | ₩47,236 | ₩47,525 | -11.11% | 4.9천 |
|---|
| 2026.05.29 | ₩47,852 | ₩50,346 | ₩47,678 | ₩50,346 | +5.21% | 700 |
|---|
| 2026.05.28 | ₩46,901 | ₩48,361 | ₩46,606 | ₩48,095 | +2.55% | 1.5천 |
|---|
| 2026.05.27 | ₩48,812 | ₩48,812 | ₩48,812 | ₩48,812 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩51,993 | ₩51,993 | ₩50,701 | ₩50,701 | -2.48% | 900 |
|---|
| 2026.05.22 | ₩51,993 | ₩52,060 | ₩50,693 | ₩50,693 | -2.50% | 1.8천 |
|---|
| 2026.05.21 | ₩52,261 | ₩52,261 | ₩51,537 | ₩52,005 | -0.49% | 1.9천 |
|---|
| 2026.05.20 | ₩52,140 | ₩52,475 | ₩52,140 | ₩52,357 | +0.42% | 1천 |
|---|
| 2026.05.19 | ₩52,904 | ₩52,904 | ₩51,979 | ₩52,113 | -1.49% | 3.9천 |
|---|
| 2026.05.18 | ₩53,735 | ₩53,735 | ₩51,805 | ₩52,682 | -1.96% | 2.3천 |
|---|
| 2026.05.15 | ₩55,731 | ₩56,415 | ₩55,731 | ₩55,836 | +0.19% | 2천 |
|---|
| 2026.05.14 | ₩58,184 | ₩58,584 | ₩58,184 | ₩58,584 | +0.69% | 300 |
|---|
| 2026.05.13 | ₩55,946 | ₩56,790 | ₩55,879 | ₩56,040 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩59,229 | ₩59,229 | ₩57,964 | ₩57,964 | -2.14% | 1.9천 |
|---|
| 2026.05.11 | ₩58,177 | ₩62,003 | ₩58,177 | ₩61,565 | +5.82% | 3.7천 |
|---|
| 2026.05.08 | ₩57,058 | ₩58,902 | ₩57,058 | ₩58,902 | +3.23% | 4.5천 |
|---|
| 2026.05.07 | ₩58,023 | ₩58,023 | ₩56,616 | ₩57,051 | -1.67% | 2.7천 |
|---|
| 2026.05.06 | ₩58,559 | ₩59,091 | ₩58,210 | ₩59,091 | +0.91% | 4.3천 |
|---|
| 2026.05.05 | ₩57,835 | ₩59,725 | ₩57,835 | ₩59,725 | +3.27% | 2.2천 |
|---|
| 2026.05.04 | ₩58,050 | ₩58,901 | ₩57,473 | ₩58,724 | +1.16% | 2.9천 |
|---|
| 2026.05.01 | ₩55,142 | ₩57,031 | ₩55,142 | ₩57,031 | +3.43% | 400 |
|---|
| 2026.04.30 | ₩53,963 | ₩54,070 | ₩53,936 | ₩54,070 | +0.20% | 700 |
|---|
| 2026.04.29 | ₩53,266 | ₩53,266 | ₩52,273 | ₩52,273 | -1.86% | 300 |
|---|
| 2026.04.28 | ₩53,681 | ₩54,267 | ₩52,609 | ₩54,267 | +1.09% | 2천 |
|---|
| 2026.04.27 | ₩55,986 | ₩56,254 | ₩54,981 | ₩55,664 | -0.57% | 9.6천 |
|---|
| 2026.04.24 | ₩57,326 | ₩57,326 | ₩55,785 | ₩56,214 | -1.94% | 7천 |
|---|
| 2026.04.23 | ₩58,371 | ₩58,411 | ₩56,405 | ₩56,405 | -3.37% | 2.1천 |
|---|
| 2026.04.22 | ₩57,621 | ₩58,827 | ₩57,621 | ₩58,397 | +1.35% | 3.5천 |
|---|
| 2026.04.21 | ₩55,336 | ₩55,336 | ₩54,244 | ₩54,244 | -1.97% | 1.1천 |
|---|
| 2026.04.20 | ₩53,735 | ₩56,455 | ₩53,735 | ₩56,338 | +4.85% | 2천 |
|---|
| 2026.04.17 | ₩51,738 | ₩56,428 | ₩51,309 | ₩55,280 | +6.85% | 2.4천 |
|---|
| 2026.04.16 | ₩48,696 | ₩50,288 | ₩48,020 | ₩50,288 | +3.27% | 3.4천 |
|---|
| 2026.04.15 | ₩47,859 | ₩48,879 | ₩47,859 | ₩48,879 | +2.13% | 1.5천 |
|---|
| 2026.04.14 | ₩47,158 | ₩47,158 | ₩47,158 | ₩47,158 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,556 | ₩45,910 | ₩43,309 | ₩45,910 | +3.04% | 3.8천 |
|---|
| 2026.04.10 | ₩45,011 | ₩45,427 | ₩44,314 | ₩44,787 | -0.50% | 5천 |
|---|
| 2026.04.09 | ₩44,194 | ₩45,081 | ₩44,194 | ₩45,081 | +2.01% | 1천 |
|---|
| 2026.04.08 | ₩44,917 | ₩45,199 | ₩44,653 | ₩44,653 | -0.59% | 500 |
|---|
| 2026.04.07 | ₩43,068 | ₩43,068 | ₩42,680 | ₩43,041 | -0.06% | 1.2천 |
|---|
| 2026.04.06 | ₩43,886 | ₩44,660 | ₩43,752 | ₩44,660 | +1.76% | 1.5천 |
|---|
| 2026.04.02 | ₩42,090 | ₩42,090 | ₩42,090 | ₩42,090 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,084 | ₩43,725 | ₩43,082 | ₩43,218 | +0.31% | 1.2천 |
|---|
| 2026.03.31 | ₩42,532 | ₩43,833 | ₩42,077 | ₩43,833 | +3.06% | 2.6천 |
|---|
| 2026.03.30 | ₩45,547 | ₩45,547 | ₩43,007 | ₩43,007 | -5.58% | 800 |
|---|
| 2026.03.27 | ₩44,073 | ₩44,730 | ₩44,073 | ₩44,481 | +0.92% | 1천 |
|---|
| 2026.03.26 | ₩47,303 | ₩47,303 | ₩46,655 | ₩46,655 | -1.37% | 1.1천 |
|---|
| 2026.03.25 | ₩48,067 | ₩48,446 | ₩48,067 | ₩48,446 | +0.79% | 300 |
|---|
| 2026.03.24 | ₩47,651 | ₩48,160 | ₩47,236 | ₩47,544 | -0.22% | 1.5천 |
|---|
| 2026.03.23 | ₩48,241 | ₩48,636 | ₩47,222 | ₩48,379 | +0.29% | 1.4천 |
|---|
| 2026.03.20 | ₩48,187 | ₩48,187 | ₩47,263 | ₩47,461 | -1.51% | 1.6천 |
|---|
| 2026.03.19 | ₩47,437 | ₩48,356 | ₩47,102 | ₩48,356 | +1.94% | 500 |
|---|
| 2026.03.18 | ₩49,728 | ₩49,728 | ₩49,031 | ₩49,031 | -1.40% | 800 |
|---|
| 2026.03.17 | ₩51,001 | ₩52,100 | ₩51,001 | ₩52,100 | +2.15% | 8.5만 |
|---|
| 2026.03.16 | ₩50,680 | ₩51,242 | ₩50,639 | ₩51,242 | +1.11% | 600 |
|---|
| 2026.03.13 | ₩50,706 | ₩50,747 | ₩48,877 | ₩48,877 | -3.61% | 900 |
|---|
| 2026.03.12 | ₩48,187 | ₩48,187 | ₩47,959 | ₩47,959 | -0.47% | 1.5천 |
|---|
| 2026.03.11 | ₩48,924 | ₩49,179 | ₩48,285 | ₩48,285 | -1.31% | 6.2천 |
|---|
| 2026.03.10 | ₩47,718 | ₩49,353 | ₩47,718 | ₩48,300 | +1.22% | 1.4천 |
|---|
| 2026.03.09 | ₩48,234 | ₩48,608 | ₩47,745 | ₩48,608 | +0.78% | 6.7천 |
|---|
| 2026.03.06 | ₩47,182 | ₩47,182 | ₩46,767 | ₩46,850 | -0.70% | 3.1천 |
|---|
| 2026.03.05 | ₩49,179 | ₩49,179 | ₩48,663 | ₩48,663 | -1.05% | 900 |
|---|
| 2026.03.04 | ₩50,412 | ₩50,800 | ₩50,291 | ₩50,473 | +0.12% | 5.2천 |
|---|
| 2026.03.03 | ₩46,861 | ₩46,861 | ₩46,231 | ₩46,492 | -0.79% | 900 |
|---|
| 2026.03.02 | ₩46,512 | ₩48,268 | ₩46,512 | ₩48,154 | +3.53% | 3.8천 |
|---|
| 2026.02.27 | ₩45,467 | ₩45,609 | ₩45,340 | ₩45,609 | +0.31% | 2.1천 |
|---|
| 2026.02.26 | ₩47,008 | ₩47,008 | ₩45,614 | ₩46,808 | -0.42% | 2.9천 |
|---|
| 2026.02.25 | ₩47,484 | ₩47,484 | ₩47,484 | ₩47,484 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩43,926 | ₩43,996 | ₩43,926 | ₩43,996 | +0.16% | 600 |
|---|
| 2026.02.23 | ₩43,926 | ₩43,926 | ₩43,926 | ₩43,926 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩46,639 | ₩46,639 | ₩46,221 | ₩46,221 | -0.90% | 400 |
|---|
| 2026.02.19 | ₩45,637 | ₩45,637 | ₩45,637 | ₩45,637 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,194 | ₩44,353 | ₩44,194 | ₩44,353 | +0.36% | 400 |
|---|
| 2026.02.17 | ₩46,110 | ₩46,566 | ₩45,563 | ₩45,563 | -1.19% | 1.9천 |
|---|
| 2026.02.13 | ₩46,559 | ₩47,078 | ₩46,559 | ₩47,078 | +1.11% | 400 |
|---|
| 2026.02.12 | ₩44,944 | ₩44,998 | ₩42,981 | ₩43,718 | -2.73% | 4.2천 |
|---|
| 2026.02.11 | ₩45,963 | ₩45,963 | ₩44,603 | ₩44,603 | -2.96% | 900 |
|---|
| 2026.02.10 | ₩47,490 | ₩47,490 | ₩46,874 | ₩46,874 | -1.30% | 800 |
|---|
| 2026.02.09 | ₩46,016 | ₩48,832 | ₩46,016 | ₩48,832 | +6.12% | 1.3천 |
|---|
| 2026.02.06 | ₩45,098 | ₩47,196 | ₩45,090 | ₩46,295 | +2.65% | 2천 |
|---|
| 2026.02.05 | ₩40,201 | ₩40,201 | ₩37,928 | ₩37,928 | -5.65% | 3.7천 |
|---|
| 2026.02.04 | ₩43,457 | ₩45,784 | ₩42,961 | ₩45,784 | +5.36% | 1.9천 |
|---|
| 2026.02.03 | ₩45,829 | ₩47,213 | ₩45,829 | ₩47,213 | +3.02% | 1.5천 |
|---|
| 2026.02.02 | ₩49,981 | ₩50,343 | ₩49,574 | ₩49,656 | -0.65% | 2.3천 |
|---|
| 2026.01.30 | ₩50,586 | ₩52,933 | ₩50,331 | ₩52,933 | +4.64% | 2.1천 |
|---|
| 2026.01.29 | ₩50,584 | ₩50,584 | ₩50,584 | ₩50,584 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩55,777 | ₩55,777 | ₩55,777 | ₩55,777 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩56,200 | ₩56,552 | ₩55,872 | ₩56,552 | +0.62% | 900 |
|---|
| 2026.01.26 | ₩56,293 | ₩57,205 | ₩55,957 | ₩56,610 | +0.56% | 3.4천 |
|---|
| 2026.01.23 | ₩57,621 | ₩58,257 | ₩57,276 | ₩57,276 | -0.60% | 3.2천 |
|---|
| 2026.01.22 | ₩56,628 | ₩56,628 | ₩56,628 | ₩56,628 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩56,093 | ₩57,085 | ₩55,798 | ₩56,837 | +1.33% | 1.7천 |
|---|
| 2026.01.20 | ₩57,715 | ₩57,715 | ₩55,879 | ₩56,155 | -2.70% | 8.3천 |
|---|
| 2026.01.16 | ₩59,591 | ₩59,883 | ₩59,095 | ₩59,883 | +0.49% | 2.8천 |
|---|
| 2026.01.15 | ₩60,046 | ₩60,207 | ₩59,131 | ₩59,131 | -1.52% | 800 |
|---|
| 2026.01.14 | ₩61,252 | ₩62,539 | ₩61,239 | ₩61,318 | +0.11% | 2.3천 |
|---|
| 2026.01.13 | ₩58,090 | ₩59,568 | ₩58,090 | ₩59,568 | +2.54% | 300 |
|---|
| 2026.01.12 | ₩55,155 | ₩56,816 | ₩55,155 | ₩56,816 | +3.01% | 1.4천 |
|---|
| 2026.01.09 | ₩54,760 | ₩56,200 | ₩54,760 | ₩55,272 | +0.93% | 800 |
|---|
| 2026.01.08 | ₩57,045 | ₩58,411 | ₩56,348 | ₩58,411 | +2.40% | 1.2천 |
|---|
| 2026.01.07 | ₩56,870 | ₩56,870 | ₩56,388 | ₩56,830 | -0.07% | 800 |
|---|
| 2026.01.06 | ₩56,656 | ₩56,656 | ₩54,351 | ₩55,370 | -2.27% | 2.3천 |
|---|
| 2026.01.05 | ₩57,492 | ₩58,485 | ₩56,814 | ₩57,613 | +0.21% | 2.7천 |
|---|
| 2026.01.02 | ₩54,359 | ₩56,522 | ₩54,123 | ₩55,146 | +1.45% | 2.4천 |
|---|
| 2025.12.31 | ₩53,909 | ₩54,137 | ₩53,480 | ₩53,531 | -0.70% | 1.4천 |
|---|
| 2025.12.30 | ₩55,115 | ₩55,530 | ₩54,941 | ₩54,941 | -0.32% | 3.2천 |
|---|
| 2025.12.29 | ₩56,013 | ₩56,013 | ₩54,931 | ₩54,931 | -1.93% | 5.3천 |
|---|
| 2025.12.26 | ₩56,093 | ₩56,214 | ₩55,664 | ₩55,871 | -0.40% | 800 |
|---|
| 2025.12.24 | ₩55,651 | ₩55,679 | ₩54,592 | ₩55,679 | +0.05% | 3.4천 |
|---|
| 2025.12.23 | ₩57,018 | ₩57,071 | ₩55,274 | ₩55,534 | -2.60% | 1.3천 |
|---|
| 2025.12.22 | ₩58,894 | ₩58,894 | ₩57,700 | ₩57,700 | -2.03% | 1.6천 |
|---|
| 2025.12.19 | ₩57,715 | ₩57,842 | ₩57,715 | ₩57,842 | +0.22% | 400 |
|---|
| 2025.12.18 | ₩56,998 | ₩56,998 | ₩55,892 | ₩55,892 | -1.94% | 1.2천 |
|---|
| 2025.12.17 | ₩56,442 | ₩56,442 | ₩56,442 | ₩56,442 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,583 | ₩58,583 | ₩58,583 | ₩58,583 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩58,036 | ₩58,344 | ₩57,021 | ₩57,021 | -1.75% | 1.1천 |
|---|
| 2025.12.12 | ₩63,986 | ₩63,986 | ₩62,003 | ₩62,003 | -3.10% | 1천 |
|---|
| 2025.12.11 | ₩61,232 | ₩64,178 | ₩61,232 | ₩64,178 | +4.81% | 600 |
|---|
| 2025.12.10 | ₩65,380 | ₩65,380 | ₩64,850 | ₩64,850 | -0.81% | 300 |
|---|
| 2025.12.09 | ₩67,738 | ₩68,421 | ₩65,909 | ₩65,909 | -2.70% | 800 |
|---|
| 2025.12.08 | ₩64,131 | ₩64,542 | ₩63,512 | ₩64,498 | +0.57% | 2.2천 |
|---|
| 2025.12.05 | ₩64,576 | ₩64,576 | ₩63,195 | ₩63,195 | -2.14% | 1.6천 |
|---|
| 2025.12.04 | ₩66,356 | ₩66,358 | ₩64,468 | ₩65,126 | -1.85% | 3.3천 |
|---|
| 2025.12.03 | ₩65,456 | ₩65,456 | ₩65,456 | ₩65,456 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩63,959 | ₩65,326 | ₩63,441 | ₩63,441 | -0.81% | 1만 |
|---|
| 2025.12.01 | ₩58,625 | ₩60,263 | ₩55,705 | ₩60,263 | +2.80% | 6.9천 |
|---|
| 2025.11.28 | ₩63,329 | ₩63,329 | ₩62,110 | ₩62,162 | -1.84% | 400 |
|---|
| 2025.11.26 | ₩60,864 | ₩61,732 | ₩60,850 | ₩61,732 | +1.43% | 700 |
|---|
| 2025.11.25 | ₩59,282 | ₩60,375 | ₩59,282 | ₩60,375 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,448 | ₩62,807 | ₩60,448 | ₩62,807 | +3.90% | 600 |
|---|
| 2025.11.21 | ₩61,172 | ₩61,172 | ₩59,175 | ₩59,737 | -2.35% | 1.5천 |
|---|
| 2025.11.20 | ₩65,715 | ₩65,715 | ₩62,082 | ₩62,082 | -5.53% | 800 |
|---|
| 2025.11.19 | ₩69,145 | ₩69,145 | ₩64,287 | ₩64,819 | -6.26% | 2.9천 |
|---|
| 2025.11.18 | ₩72,750 | ₩72,750 | ₩71,205 | ₩71,205 | -2.12% | 700 |
|---|