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 | ₩43,446 | ₩44,639 | ₩41,153 | ₩41,740 | -3.92% | 3.1천 |
| 2026.09.28–2026.10.02 | ₩42,628 | ₩43,881 | ₩41,763 | ₩42,966 | +0.79% | 4.6천 |
| 2026.09.21–2026.09.25 | ₩45,322 | ₩45,939 | ₩43,165 | ₩43,165 | -4.76% | 6.8천 |
| 2026.09.14–2026.09.18 | ₩38,751 | ₩42,509 | ₩36,086 | ₩42,509 | +9.70% | 5.2천 |
| 2026.09.08–2026.09.11 | ₩39,679 | ₩39,679 | ₩37,049 | ₩37,412 | -5.71% | 5.1천 |
| 2026.08.31–2026.09.04 | ₩37,025 | ₩41,341 | ₩36,006 | ₩40,805 | +10.21% | 4.1천 |
| 2026.08.24–2026.08.28 | ₩36,360 | ₩40,068 | ₩35,885 | ₩37,277 | +2.52% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,875 |
| ₩29,362 |
| ₩35,594 |
| +15.20% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩31,381 | ₩31,381 | ₩29,518 | ₩29,541 | -5.87% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩29,370 | ₩32,211 | ₩29,370 | ₩31,235 | +6.35% | 6천 |
|---|
| 2026.07.27–2026.07.31 | ₩30,899 | ₩31,059 | ₩29,330 | ₩29,384 | -4.90% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,771 | ₩32,319 | ₩29,137 | ₩29,137 | -5.31% | 2.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩28,740 | ₩30,657 | ₩28,740 | ₩30,047 | +4.55% | 5.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩30,456 | ₩31,609 | ₩28,901 | ₩29,676 | -2.56% | 3.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩27,051 | ₩31,283 | ₩27,051 | ₩31,283 | +15.64% | 2.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩35,188 | ₩35,188 | ₩26,019 | ₩26,019 | -26.06% | 7.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩41,770 | ₩41,958 | ₩34,853 | ₩35,466 | -15.09% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,344 | ₩39,954 | ₩36,368 | ₩38,903 | -1.12% | 3.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩53,486 | ₩53,486 | ₩36,730 | ₩38,076 | -28.81% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,011 | ₩52,011 | ₩46,623 | ₩50,364 | -3.17% | 3.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩53,754 | ₩53,754 | ₩50,711 | ₩50,711 | -5.66% | 1.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,198 | ₩62,025 | ₩55,751 | ₩55,856 | -4.02% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,070 | ₩59,746 | ₩56,636 | ₩58,923 | +1.47% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,006 | ₩57,052 | ₩52,292 | ₩57,052 | +1.87% | 1.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,754 | ₩58,848 | ₩53,754 | ₩56,234 | +4.61% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,572 | ₩56,448 | ₩43,325 | ₩55,300 | +24.07% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,901 | ₩45,443 | ₩42,695 | ₩44,804 | +2.05% | 9.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩45,564 | ₩45,564 | ₩42,092 | ₩42,105 | -7.59% | 4.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩48,258 | ₩48,653 | ₩44,089 | ₩44,497 | -7.79% | 5.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩50,698 | ₩52,119 | ₩47,119 | ₩47,478 | -6.35% | 8.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,251 | ₩50,765 | ₩47,735 | ₩48,895 | +1.33% | 1.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,529 | ₩50,818 | ₩46,247 | ₩46,867 | +0.73% | 1.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,942 | ₩47,501 | ₩43,942 | ₩45,625 | +3.83% | 6천 |
|---|
| 2026.02.17–2026.02.20 | ₩46,127 | ₩46,656 | ₩44,210 | ₩46,238 | +0.24% | 2.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩46,033 | ₩48,849 | ₩42,997 | ₩47,094 | +2.31% | 7.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩49,999 | ₩50,361 | ₩37,942 | ₩46,312 | -7.38% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,313 | ₩57,226 | ₩50,349 | ₩52,952 | -5.97% | 7.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩57,735 | ₩58,278 | ₩55,818 | ₩57,297 | -0.76% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,175 | ₩62,561 | ₩55,175 | ₩59,904 | +8.57% | 7.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩57,513 | ₩58,506 | ₩54,371 | ₩55,292 | -3.86% | 7.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩56,033 | ₩56,542 | ₩53,499 | ₩55,166 | -1.55% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,915 | ₩58,915 | ₩54,612 | ₩55,891 | -5.13% | 7.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩58,057 | ₩58,604 | ₩55,912 | ₩57,863 | -0.33% | 3.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩64,154 | ₩68,446 | ₩61,254 | ₩62,025 | -3.32% | 4.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩58,646 | ₩66,382 | ₩55,725 | ₩63,218 | +7.80% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,470 | ₩63,352 | ₩59,304 | ₩62,184 | +2.84% | 2.7천 |
|---|
| 2025.11.18–2025.11.21 | ₩72,776 | ₩72,776 | ₩59,196 | ₩59,758 | -17.89% | 5.9천 |
|---|