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 | ₩41,783 | ₩41,783 | ₩41,783 | ₩41,783 | 0.00% | 300 |
| 2026.10.08 | ₩41,195 | ₩41,299 | ₩41,195 | ₩41,299 | +0.25% | 600 |
| 2026.10.07 | ₩42,376 | ₩42,376 | ₩41,627 | ₩41,627 | -1.77% | 1.1천 |
| 2026.10.06 | ₩44,389 | ₩44,684 | ₩43,718 | ₩43,836 | -1.25% | 600 |
| 2026.10.05 | ₩43,490 | ₩43,852 | ₩43,490 | ₩43,852 | +0.83% | 500 |
| 2026.10.02 | ₩43,926 | ₩43,926 | ₩43,010 | ₩43,010 | -2.09% | 1.3천 |
| 2026.10.01 | ₩42,779 | ₩43,216 | ₩42,779 | ₩43,216 | +1.02% | 1.5천 |
| 2026.09.30 | ₩41,806 | ₩41,806 | ₩41,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,806 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩43,745 | ₩43,745 | ₩41,991 | ₩41,991 | -4.01% | 500 |
|---|
| 2026.09.28 | ₩42,671 | ₩42,827 | ₩42,671 | ₩42,827 | +0.36% | 900 |
|---|
| 2026.09.25 | ₩43,248 | ₩43,248 | ₩43,210 | ₩43,210 | -0.09% | 700 |
|---|
| 2026.09.24 | ₩43,316 | ₩43,917 | ₩43,316 | ₩43,917 | +1.39% | 500 |
|---|
| 2026.09.23 | ₩45,771 | ₩45,771 | ₩44,059 | ₩44,059 | -3.74% | 1.4천 |
|---|
| 2026.09.22 | ₩45,986 | ₩45,986 | ₩45,267 | ₩45,267 | -1.56% | 3.6천 |
|---|
| 2026.09.21 | ₩45,369 | ₩45,724 | ₩45,369 | ₩45,724 | +0.78% | 600 |
|---|
| 2026.09.18 | ₩38,773 | ₩42,552 | ₩38,773 | ₩42,552 | +9.75% | 1.5천 |
|---|
| 2026.09.17 | ₩37,358 | ₩37,559 | ₩36,955 | ₩37,335 | -0.06% | 2.5천 |
|---|
| 2026.09.16 | ₩36,553 | ₩36,553 | ₩36,123 | ₩36,171 | -1.04% | 600 |
|---|
| 2026.09.15 | ₩36,938 | ₩36,938 | ₩36,938 | ₩36,938 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩38,791 | ₩38,791 | ₩38,791 | ₩38,791 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩38,659 | ₩38,968 | ₩37,450 | ₩37,450 | -3.13% | 1.3천 |
|---|
| 2026.09.10 | ₩37,087 | ₩37,087 | ₩37,087 | ₩37,087 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩38,543 | ₩38,543 | ₩38,046 | ₩38,046 | -1.29% | 400 |
|---|
| 2026.09.08 | ₩39,719 | ₩39,719 | ₩39,149 | ₩39,149 | -1.44% | 3.2천 |
|---|
| 2026.09.04 | ₩40,847 | ₩40,847 | ₩40,847 | ₩40,847 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩39,350 | ₩41,383 | ₩39,350 | ₩41,383 | +5.17% | 900 |
|---|
| 2026.09.02 | ₩36,043 | ₩36,069 | ₩36,043 | ₩36,069 | +0.07% | 500 |
|---|
| 2026.09.01 | ₩36,969 | ₩37,532 | ₩36,526 | ₩36,526 | -1.20% | 2천 |
|---|
| 2026.08.31 | ₩37,062 | ₩38,567 | ₩37,062 | ₩38,567 | +4.06% | 500 |
|---|
| 2026.08.28 | ₩38,673 | ₩38,673 | ₩37,009 | ₩37,315 | -3.51% | 1.1만 |
|---|
| 2026.08.27 | ₩40,108 | ₩40,108 | ₩39,880 | ₩39,906 | -0.51% | 1.1천 |
|---|
| 2026.08.26 | ₩36,123 | ₩36,412 | ₩35,922 | ₩36,405 | +0.78% | 6.2천 |
|---|
| 2026.08.25 | ₩36,405 | ₩37,438 | ₩36,405 | ₩37,308 | +2.48% | 3.5천 |
|---|
| 2026.08.24 | ₩36,397 | ₩37,049 | ₩36,397 | ₩36,417 | +0.06% | 4.2천 |
|---|
| 2026.08.21 | ₩35,922 | ₩38,914 | ₩33,681 | ₩35,631 | -0.81% | 1.1만 |
|---|
| 2026.08.20 | ₩33,533 | ₩34,634 | ₩33,010 | ₩34,634 | +3.28% | 6.7천 |
|---|
| 2026.08.19 | ₩31,145 | ₩32,782 | ₩30,917 | ₩32,782 | +5.26% | 1.7만 |
|---|
| 2026.08.18 | ₩30,507 | ₩30,507 | ₩29,392 | ₩29,392 | -3.66% | 500 |
|---|
| 2026.08.17 | ₩30,930 | ₩30,997 | ₩30,859 | ₩30,859 | -0.23% | 1.5천 |
|---|
| 2026.08.14 | ₩29,548 | ₩29,571 | ₩29,548 | ₩29,571 | +0.08% | 800 |
|---|
| 2026.08.13 | ₩29,897 | ₩30,660 | ₩29,897 | ₩30,660 | +2.55% | 400 |
|---|
| 2026.08.12 | ₩30,286 | ₩30,286 | ₩30,053 | ₩30,053 | -0.77% | 700 |
|---|
| 2026.08.11 | ₩30,675 | ₩30,675 | ₩30,219 | ₩30,254 | -1.37% | 700 |
|---|
| 2026.08.10 | ₩31,413 | ₩31,413 | ₩30,769 | ₩30,769 | -2.05% | 1.3천 |
|---|
| 2026.08.07 | ₩32,244 | ₩32,244 | ₩31,267 | ₩31,267 | -3.03% | 1.9천 |
|---|
| 2026.08.06 | ₩30,517 | ₩30,517 | ₩30,517 | ₩30,517 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩30,662 | ₩30,931 | ₩30,662 | ₩30,931 | +0.88% | 900 |
|---|
| 2026.08.04 | ₩29,836 | ₩30,672 | ₩29,836 | ₩30,672 | +2.80% | 700 |
|---|
| 2026.08.03 | ₩29,400 | ₩30,244 | ₩29,400 | ₩30,065 | +2.26% | 2.2천 |
|---|
| 2026.07.31 | ₩29,467 | ₩29,816 | ₩29,360 | ₩29,414 | -0.18% | 7.2천 |
|---|
| 2026.07.30 | ₩29,790 | ₩30,619 | ₩29,790 | ₩30,619 | +2.78% | 600 |
|---|
| 2026.07.29 | ₩30,447 | ₩30,729 | ₩29,513 | ₩29,513 | -3.07% | 4천 |
|---|
| 2026.07.28 | ₩30,058 | ₩30,235 | ₩29,991 | ₩30,235 | +0.59% | 1.3천 |
|---|
| 2026.07.27 | ₩30,930 | ₩31,091 | ₩30,595 | ₩31,037 | +0.35% | 1.1천 |
|---|
| 2026.07.24 | ₩29,167 | ₩29,167 | ₩29,167 | ₩29,167 | 0.00% | 500 |
|---|
| 2026.07.23 | ₩29,441 | ₩29,673 | ₩29,387 | ₩29,673 | +0.79% | 900 |
|---|
| 2026.07.22 | ₩31,467 | ₩31,467 | ₩31,357 | ₩31,357 | -0.35% | 400 |
|---|
| 2026.07.21 | ₩32,352 | ₩32,352 | ₩31,808 | ₩31,808 | -1.68% | 400 |
|---|
| 2026.07.20 | ₩30,803 | ₩30,898 | ₩30,803 | ₩30,898 | +0.31% | 400 |
|---|
| 2026.07.17 | ₩28,850 | ₩30,078 | ₩28,850 | ₩30,078 | +4.26% | 900 |
|---|
| 2026.07.16 | ₩29,816 | ₩29,816 | ₩29,765 | ₩29,765 | -0.17% | 400 |
|---|
| 2026.07.15 | ₩30,689 | ₩30,689 | ₩30,412 | ₩30,412 | -0.90% | 600 |
|---|
| 2026.07.14 | ₩29,508 | ₩30,353 | ₩29,508 | ₩30,341 | +2.82% | 1.5천 |
|---|
| 2026.07.13 | ₩28,770 | ₩29,441 | ₩28,770 | ₩29,123 | +1.23% | 1.9천 |
|---|
| 2026.07.10 | ₩30,058 | ₩30,058 | ₩29,706 | ₩29,706 | -1.17% | 400 |
|---|
| 2026.07.09 | ₩29,583 | ₩29,583 | ₩29,583 | ₩29,583 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩28,944 | ₩29,473 | ₩28,931 | ₩29,473 | +1.83% | 1.1천 |
|---|
| 2026.07.07 | ₩31,239 | ₩31,239 | ₩30,316 | ₩30,316 | -2.96% | 1.1천 |
|---|
| 2026.07.06 | ₩30,487 | ₩31,641 | ₩30,286 | ₩31,378 | +2.92% | 1천 |
|---|
| 2026.07.02 | ₩31,315 | ₩31,315 | ₩31,315 | ₩31,315 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩29,521 | ₩29,602 | ₩29,496 | ₩29,496 | -0.09% | 800 |
|---|
| 2026.06.30 | ₩27,481 | ₩27,594 | ₩27,481 | ₩27,594 | +0.41% | 500 |
|---|
| 2026.06.29 | ₩27,079 | ₩29,430 | ₩27,079 | ₩29,430 | +8.68% | 1.3천 |
|---|
| 2026.06.26 | ₩26,408 | ₩26,408 | ₩26,046 | ₩26,046 | -1.37% | 1.3천 |
|---|
| 2026.06.25 | ₩27,522 | ₩28,508 | ₩27,228 | ₩27,228 | -1.07% | 1천 |
|---|
| 2026.06.24 | ₩31,641 | ₩31,641 | ₩29,521 | ₩29,913 | -5.46% | 900 |
|---|
| 2026.06.23 | ₩33,520 | ₩33,560 | ₩32,858 | ₩32,858 | -1.97% | 2.4천 |
|---|
| 2026.06.22 | ₩35,224 | ₩35,224 | ₩34,083 | ₩34,440 | -2.22% | 1.6천 |
|---|
| 2026.06.18 | ₩34,889 | ₩35,502 | ₩34,889 | ₩35,502 | +1.76% | 400 |
|---|
| 2026.06.17 | ₩38,981 | ₩38,981 | ₩36,743 | ₩36,743 | -5.74% | 300 |
|---|
| 2026.06.16 | ₩40,551 | ₩40,551 | ₩38,481 | ₩38,481 | -5.11% | 5.6천 |
|---|
| 2026.06.15 | ₩41,813 | ₩42,001 | ₩40,804 | ₩40,804 | -2.41% | 2.4천 |
|---|
| 2026.06.12 | ₩38,942 | ₩38,942 | ₩38,942 | ₩38,942 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,969 | ₩37,983 | ₩36,834 | ₩37,983 | +2.74% | 700 |
|---|
| 2026.06.10 | ₩36,881 | ₩36,881 | ₩36,681 | ₩36,681 | -0.54% | 200 |
|---|
| 2026.06.09 | ₩38,512 | ₩38,512 | ₩36,405 | ₩37,032 | -3.84% | 1.3천 |
|---|
| 2026.06.08 | ₩39,384 | ₩39,994 | ₩39,209 | ₩39,969 | +1.49% | 1천 |
|---|
| 2026.06.05 | ₩37,036 | ₩38,114 | ₩36,767 | ₩38,114 | +2.91% | 1.8천 |
|---|
| 2026.06.04 | ₩41,558 | ₩41,558 | ₩41,028 | ₩41,028 | -1.28% | 1.4천 |
|---|
| 2026.06.03 | ₩42,645 | ₩43,007 | ₩40,149 | ₩40,149 | -5.85% | 4.2천 |
|---|
| 2026.06.02 | ₩44,805 | ₩44,805 | ₩43,034 | ₩43,034 | -3.95% | 2.6천 |
|---|
| 2026.06.01 | ₩53,541 | ₩53,541 | ₩47,301 | ₩47,591 | -11.11% | 4.9천 |
|---|
| 2026.05.29 | ₩47,918 | ₩50,415 | ₩47,744 | ₩50,415 | +5.21% | 700 |
|---|
| 2026.05.28 | ₩46,965 | ₩48,428 | ₩46,670 | ₩48,161 | +2.55% | 1.5천 |
|---|
| 2026.05.27 | ₩48,879 | ₩48,879 | ₩48,879 | ₩48,879 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩52,065 | ₩52,065 | ₩50,771 | ₩50,771 | -2.48% | 900 |
|---|
| 2026.05.22 | ₩52,065 | ₩52,132 | ₩50,763 | ₩50,763 | -2.50% | 1.8천 |
|---|
| 2026.05.21 | ₩52,333 | ₩52,333 | ₩51,608 | ₩52,077 | -0.49% | 1.9천 |
|---|
| 2026.05.20 | ₩52,212 | ₩52,548 | ₩52,212 | ₩52,430 | +0.42% | 1천 |
|---|
| 2026.05.19 | ₩52,977 | ₩52,977 | ₩52,051 | ₩52,185 | -1.49% | 3.9천 |
|---|
| 2026.05.18 | ₩53,809 | ₩53,809 | ₩51,877 | ₩52,754 | -1.96% | 2.3천 |
|---|
| 2026.05.15 | ₩55,808 | ₩56,493 | ₩55,808 | ₩55,913 | +0.19% | 2천 |
|---|
| 2026.05.14 | ₩58,264 | ₩58,665 | ₩58,264 | ₩58,665 | +0.69% | 300 |
|---|
| 2026.05.13 | ₩56,023 | ₩56,868 | ₩55,956 | ₩56,117 | +0.17% | 3.7천 |
|---|
| 2026.05.12 | ₩59,311 | ₩59,311 | ₩58,044 | ₩58,044 | -2.14% | 1.9천 |
|---|
| 2026.05.11 | ₩58,257 | ₩62,088 | ₩58,257 | ₩61,650 | +5.82% | 3.7천 |
|---|
| 2026.05.08 | ₩57,137 | ₩58,983 | ₩57,137 | ₩58,983 | +3.23% | 4.5천 |
|---|
| 2026.05.07 | ₩58,103 | ₩58,103 | ₩56,694 | ₩57,130 | -1.67% | 2.7천 |
|---|
| 2026.05.06 | ₩58,640 | ₩59,172 | ₩58,291 | ₩59,172 | +0.91% | 4.3천 |
|---|
| 2026.05.05 | ₩57,915 | ₩59,807 | ₩57,915 | ₩59,807 | +3.27% | 2.2천 |
|---|
| 2026.05.04 | ₩58,130 | ₩58,982 | ₩57,553 | ₩58,805 | +1.16% | 2.9천 |
|---|
| 2026.05.01 | ₩55,218 | ₩57,110 | ₩55,218 | ₩57,110 | +3.43% | 400 |
|---|
| 2026.04.30 | ₩54,037 | ₩54,144 | ₩54,010 | ₩54,144 | +0.20% | 700 |
|---|
| 2026.04.29 | ₩53,339 | ₩53,339 | ₩52,345 | ₩52,345 | -1.86% | 300 |
|---|
| 2026.04.28 | ₩53,755 | ₩54,342 | ₩52,682 | ₩54,342 | +1.09% | 2천 |
|---|
| 2026.04.27 | ₩56,063 | ₩56,332 | ₩55,057 | ₩55,741 | -0.57% | 9.6천 |
|---|
| 2026.04.24 | ₩57,405 | ₩57,405 | ₩55,862 | ₩56,291 | -1.94% | 7천 |
|---|
| 2026.04.23 | ₩58,452 | ₩58,492 | ₩56,483 | ₩56,483 | -3.37% | 2.1천 |
|---|
| 2026.04.22 | ₩57,700 | ₩58,908 | ₩57,700 | ₩58,477 | +1.35% | 3.5천 |
|---|
| 2026.04.21 | ₩55,413 | ₩55,413 | ₩54,319 | ₩54,319 | -1.97% | 1.1천 |
|---|
| 2026.04.20 | ₩53,809 | ₩56,533 | ₩53,809 | ₩56,416 | +4.85% | 2천 |
|---|
| 2026.04.17 | ₩51,810 | ₩56,506 | ₩51,380 | ₩55,356 | +6.85% | 2.4천 |
|---|
| 2026.04.16 | ₩48,764 | ₩50,358 | ₩48,086 | ₩50,358 | +3.27% | 3.4천 |
|---|
| 2026.04.15 | ₩47,925 | ₩48,946 | ₩47,925 | ₩48,946 | +2.13% | 1.5천 |
|---|
| 2026.04.14 | ₩47,223 | ₩47,223 | ₩47,223 | ₩47,223 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,617 | ₩45,974 | ₩43,369 | ₩45,974 | +3.04% | 3.8천 |
|---|
| 2026.04.10 | ₩45,073 | ₩45,489 | ₩44,376 | ₩44,849 | -0.50% | 5천 |
|---|
| 2026.04.09 | ₩44,255 | ₩45,143 | ₩44,255 | ₩45,143 | +2.01% | 1천 |
|---|
| 2026.04.08 | ₩44,979 | ₩45,261 | ₩44,715 | ₩44,715 | -0.59% | 500 |
|---|
| 2026.04.07 | ₩43,128 | ₩43,128 | ₩42,739 | ₩43,101 | -0.06% | 1.2천 |
|---|
| 2026.04.06 | ₩43,946 | ₩44,722 | ₩43,812 | ₩44,722 | +1.76% | 1.5천 |
|---|
| 2026.04.02 | ₩42,148 | ₩42,148 | ₩42,148 | ₩42,148 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,144 | ₩43,785 | ₩43,141 | ₩43,278 | +0.31% | 1.2천 |
|---|
| 2026.03.31 | ₩42,591 | ₩43,894 | ₩42,135 | ₩43,894 | +3.06% | 2.6천 |
|---|
| 2026.03.30 | ₩45,610 | ₩45,610 | ₩43,066 | ₩43,066 | -5.58% | 800 |
|---|
| 2026.03.27 | ₩44,134 | ₩44,792 | ₩44,134 | ₩44,542 | +0.92% | 1천 |
|---|
| 2026.03.26 | ₩47,368 | ₩47,368 | ₩46,720 | ₩46,720 | -1.37% | 1.1천 |
|---|
| 2026.03.25 | ₩48,133 | ₩48,513 | ₩48,133 | ₩48,513 | +0.79% | 300 |
|---|
| 2026.03.24 | ₩47,717 | ₩48,227 | ₩47,301 | ₩47,610 | -0.22% | 1.5천 |
|---|
| 2026.03.23 | ₩48,307 | ₩48,703 | ₩47,288 | ₩48,446 | +0.29% | 1.4천 |
|---|
| 2026.03.20 | ₩48,254 | ₩48,254 | ₩47,328 | ₩47,526 | -1.51% | 1.6천 |
|---|
| 2026.03.19 | ₩47,502 | ₩48,423 | ₩47,167 | ₩48,423 | +1.94% | 500 |
|---|
| 2026.03.18 | ₩49,797 | ₩49,797 | ₩49,099 | ₩49,099 | -1.40% | 800 |
|---|
| 2026.03.17 | ₩51,072 | ₩52,172 | ₩51,072 | ₩52,172 | +2.15% | 8.5만 |
|---|
| 2026.03.16 | ₩50,750 | ₩51,313 | ₩50,709 | ₩51,313 | +1.11% | 600 |
|---|
| 2026.03.13 | ₩50,776 | ₩50,817 | ₩48,945 | ₩48,945 | -3.61% | 900 |
|---|
| 2026.03.12 | ₩48,254 | ₩48,254 | ₩48,026 | ₩48,026 | -0.47% | 1.5천 |
|---|
| 2026.03.11 | ₩48,992 | ₩49,247 | ₩48,352 | ₩48,352 | -1.31% | 6.2천 |
|---|
| 2026.03.10 | ₩47,784 | ₩49,421 | ₩47,784 | ₩48,366 | +1.22% | 1.4천 |
|---|
| 2026.03.09 | ₩48,301 | ₩48,675 | ₩47,811 | ₩48,675 | +0.78% | 6.7천 |
|---|
| 2026.03.06 | ₩47,247 | ₩47,247 | ₩46,831 | ₩46,914 | -0.70% | 3.1천 |
|---|
| 2026.03.05 | ₩49,247 | ₩49,247 | ₩48,730 | ₩48,730 | -1.05% | 900 |
|---|
| 2026.03.04 | ₩50,481 | ₩50,870 | ₩50,360 | ₩50,543 | +0.12% | 5.2천 |
|---|
| 2026.03.03 | ₩46,925 | ₩46,925 | ₩46,295 | ₩46,556 | -0.79% | 900 |
|---|
| 2026.03.02 | ₩46,576 | ₩48,334 | ₩46,576 | ₩48,220 | +3.53% | 3.8천 |
|---|
| 2026.02.27 | ₩45,530 | ₩45,672 | ₩45,402 | ₩45,672 | +0.31% | 2.1천 |
|---|
| 2026.02.26 | ₩47,073 | ₩47,073 | ₩45,677 | ₩46,873 | -0.42% | 2.9천 |
|---|
| 2026.02.25 | ₩47,549 | ₩47,549 | ₩47,549 | ₩47,549 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩43,986 | ₩44,056 | ₩43,986 | ₩44,056 | +0.16% | 600 |
|---|
| 2026.02.23 | ₩43,986 | ₩43,986 | ₩43,986 | ₩43,986 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩46,704 | ₩46,704 | ₩46,285 | ₩46,285 | -0.90% | 400 |
|---|
| 2026.02.19 | ₩45,700 | ₩45,700 | ₩45,700 | ₩45,700 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩44,255 | ₩44,415 | ₩44,255 | ₩44,415 | +0.36% | 400 |
|---|
| 2026.02.17 | ₩46,174 | ₩46,630 | ₩45,626 | ₩45,626 | -1.19% | 1.9천 |
|---|
| 2026.02.13 | ₩46,623 | ₩47,143 | ₩46,623 | ₩47,143 | +1.11% | 400 |
|---|
| 2026.02.12 | ₩45,006 | ₩45,060 | ₩43,040 | ₩43,779 | -2.73% | 4.2천 |
|---|
| 2026.02.11 | ₩46,026 | ₩46,026 | ₩44,664 | ₩44,664 | -2.96% | 900 |
|---|
| 2026.02.10 | ₩47,556 | ₩47,556 | ₩46,939 | ₩46,939 | -1.30% | 800 |
|---|
| 2026.02.09 | ₩46,080 | ₩48,899 | ₩46,080 | ₩48,899 | +6.12% | 1.3천 |
|---|
| 2026.02.06 | ₩45,161 | ₩47,261 | ₩45,153 | ₩46,359 | +2.65% | 2천 |
|---|
| 2026.02.05 | ₩40,256 | ₩40,256 | ₩37,980 | ₩37,980 | -5.65% | 3.7천 |
|---|
| 2026.02.04 | ₩43,517 | ₩45,848 | ₩43,020 | ₩45,848 | +5.36% | 1.9천 |
|---|
| 2026.02.03 | ₩45,892 | ₩47,278 | ₩45,892 | ₩47,278 | +3.02% | 1.5천 |
|---|
| 2026.02.02 | ₩50,050 | ₩50,413 | ₩49,642 | ₩49,724 | -0.65% | 2.3천 |
|---|
| 2026.01.30 | ₩50,656 | ₩53,007 | ₩50,401 | ₩53,007 | +4.64% | 2.1천 |
|---|
| 2026.01.29 | ₩50,654 | ₩50,654 | ₩50,654 | ₩50,654 | 0.00% | 500 |
|---|
| 2026.01.28 | ₩55,854 | ₩55,854 | ₩55,854 | ₩55,854 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩56,278 | ₩56,630 | ₩55,949 | ₩56,630 | +0.62% | 900 |
|---|
| 2026.01.26 | ₩56,371 | ₩57,284 | ₩56,034 | ₩56,689 | +0.56% | 3.4천 |
|---|
| 2026.01.23 | ₩57,700 | ₩58,338 | ₩57,356 | ₩57,356 | -0.60% | 3.2천 |
|---|
| 2026.01.22 | ₩56,706 | ₩56,706 | ₩56,706 | ₩56,706 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩56,171 | ₩57,164 | ₩55,875 | ₩56,915 | +1.33% | 1.7천 |
|---|
| 2026.01.20 | ₩57,794 | ₩57,794 | ₩55,956 | ₩56,232 | -2.70% | 8.3천 |
|---|
| 2026.01.16 | ₩59,673 | ₩59,965 | ₩59,176 | ₩59,965 | +0.49% | 2.8천 |
|---|
| 2026.01.15 | ₩60,129 | ₩60,290 | ₩59,213 | ₩59,213 | -1.52% | 800 |
|---|
| 2026.01.14 | ₩61,337 | ₩62,625 | ₩61,323 | ₩61,403 | +0.11% | 2.3천 |
|---|
| 2026.01.13 | ₩58,170 | ₩59,650 | ₩58,170 | ₩59,650 | +2.54% | 300 |
|---|
| 2026.01.12 | ₩55,231 | ₩56,894 | ₩55,231 | ₩56,894 | +3.01% | 1.4천 |
|---|
| 2026.01.09 | ₩54,836 | ₩56,278 | ₩54,836 | ₩55,348 | +0.93% | 800 |
|---|
| 2026.01.08 | ₩57,123 | ₩58,492 | ₩56,426 | ₩58,492 | +2.40% | 1.2천 |
|---|
| 2026.01.07 | ₩56,949 | ₩56,949 | ₩56,466 | ₩56,909 | -0.07% | 800 |
|---|
| 2026.01.06 | ₩56,734 | ₩56,734 | ₩54,426 | ₩55,446 | -2.27% | 2.3천 |
|---|
| 2026.01.05 | ₩57,572 | ₩58,566 | ₩56,893 | ₩57,692 | +0.21% | 2.7천 |
|---|
| 2026.01.02 | ₩54,434 | ₩56,600 | ₩54,198 | ₩55,222 | +1.45% | 2.4천 |
|---|
| 2025.12.31 | ₩53,983 | ₩54,212 | ₩53,554 | ₩53,605 | -0.70% | 1.4천 |
|---|
| 2025.12.30 | ₩55,191 | ₩55,607 | ₩55,017 | ₩55,017 | -0.32% | 3.2천 |
|---|
| 2025.12.29 | ₩56,090 | ₩56,090 | ₩55,007 | ₩55,007 | -1.93% | 5.3천 |
|---|
| 2025.12.26 | ₩56,171 | ₩56,291 | ₩55,741 | ₩55,948 | -0.40% | 800 |
|---|
| 2025.12.24 | ₩55,728 | ₩55,756 | ₩54,668 | ₩55,756 | +0.05% | 3.4천 |
|---|
| 2025.12.23 | ₩57,097 | ₩57,150 | ₩55,351 | ₩55,611 | -2.60% | 1.3천 |
|---|
| 2025.12.22 | ₩58,975 | ₩58,975 | ₩57,780 | ₩57,780 | -2.03% | 1.6천 |
|---|
| 2025.12.19 | ₩57,794 | ₩57,922 | ₩57,794 | ₩57,922 | +0.22% | 400 |
|---|
| 2025.12.18 | ₩57,076 | ₩57,076 | ₩55,969 | ₩55,969 | -1.94% | 1.2천 |
|---|
| 2025.12.17 | ₩56,520 | ₩56,520 | ₩56,520 | ₩56,520 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩58,664 | ₩58,664 | ₩58,664 | ₩58,664 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩58,116 | ₩58,425 | ₩57,099 | ₩57,099 | -1.75% | 1.1천 |
|---|
| 2025.12.12 | ₩64,074 | ₩64,074 | ₩62,088 | ₩62,088 | -3.10% | 1천 |
|---|
| 2025.12.11 | ₩61,317 | ₩64,266 | ₩61,317 | ₩64,266 | +4.81% | 600 |
|---|
| 2025.12.10 | ₩65,470 | ₩65,470 | ₩64,940 | ₩64,940 | -0.81% | 300 |
|---|
| 2025.12.09 | ₩67,832 | ₩68,516 | ₩66,000 | ₩66,000 | -2.70% | 800 |
|---|
| 2025.12.08 | ₩64,219 | ₩64,631 | ₩63,599 | ₩64,587 | +0.57% | 2.2천 |
|---|
| 2025.12.05 | ₩64,665 | ₩64,665 | ₩63,283 | ₩63,283 | -2.14% | 1.6천 |
|---|
| 2025.12.04 | ₩66,448 | ₩66,449 | ₩64,557 | ₩65,216 | -1.85% | 3.3천 |
|---|
| 2025.12.03 | ₩65,546 | ₩65,546 | ₩65,546 | ₩65,546 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩64,047 | ₩65,416 | ₩63,528 | ₩63,528 | -0.81% | 1만 |
|---|
| 2025.12.01 | ₩58,705 | ₩60,347 | ₩55,782 | ₩60,347 | +2.80% | 6.9천 |
|---|
| 2025.11.28 | ₩63,417 | ₩63,417 | ₩62,196 | ₩62,248 | -1.84% | 400 |
|---|
| 2025.11.26 | ₩60,948 | ₩61,817 | ₩60,934 | ₩61,817 | +1.43% | 700 |
|---|
| 2025.11.25 | ₩59,364 | ₩60,458 | ₩59,364 | ₩60,458 | +1.84% | 1천 |
|---|
| 2025.11.24 | ₩60,532 | ₩62,893 | ₩60,532 | ₩62,893 | +3.90% | 600 |
|---|
| 2025.11.21 | ₩61,256 | ₩61,256 | ₩59,257 | ₩59,819 | -2.35% | 1.5천 |
|---|
| 2025.11.20 | ₩65,805 | ₩65,805 | ₩62,167 | ₩62,167 | -5.53% | 800 |
|---|
| 2025.11.19 | ₩69,240 | ₩69,240 | ₩64,376 | ₩64,909 | -6.26% | 2.9천 |
|---|
| 2025.11.18 | ₩72,850 | ₩72,850 | ₩71,303 | ₩71,303 | -2.12% | 700 |
|---|