Yieldmax MSTR Option Income Strategy ETF (MSTY)

MSTY
🏛️ 미국 →
13.51
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 28.49 28.50 26.00 26.31 4.3M
2024-12-30 28.70 28.71 27.22 27.48 4.1M
2024-12-27 30.11 30.24 28.88 29.47 2.5M
2024-12-26 30.64 30.80 29.96 30.16 2.2M
2024-12-24 30.12 31.33 30.07 31.21 2.2M
2024-12-23 30.88 30.92 28.95 29.35 4.3M
2024-12-20 28.00 31.20 27.86 31.17 6.2M
2024-12-19 31.58 31.74 28.39 28.66 8.2M
2024-12-18 36.40 36.74 32.47 33.52 7.8M
2024-12-17 38.16 38.19 36.38 36.40 4.6M
2024-12-16 38.56 39.29 37.67 37.78 5.4M
2024-12-13 36.89 37.58 36.15 37.58 2.7M
2024-12-12 37.46 37.52 35.77 36.26 2.3M
2024-12-11 35.44 37.21 35.36 37.16 2.5M
2024-12-10 34.30 34.89 33.09 34.75 2.2M
2024-12-09 35.62 36.00 33.49 33.70 2.9M
2024-12-06 35.46 35.98 34.70 35.55 1.9M
2024-12-05 38.10 38.27 34.29 34.78 3.4M
2024-12-04 34.14 36.04 33.07 35.82 3.2M
2024-12-03 33.00 34.99 32.56 33.56 2.2M
2024-12-02 34.70 35.17 33.52 33.98 2.5M
2024-11-29 35.12 36.26 33.79 34.01 2.0M
2024-11-27 33.94 34.62 32.85 33.94 2.9M
2024-11-26 33.41 35.08 30.25 31.48 5.2M
2024-11-25 37.33 37.34 33.25 34.94 5.1M
2024-11-22 34.54 37.87 33.81 35.85 5.1M
2024-11-21 43.70 44.20 32.15 33.74 9.6M
2024-11-20 44.02 46.50 43.70 44.40 7.9M
2024-11-19 39.78 43.35 38.96 42.30 4.3M
2024-11-18 35.90 39.39 35.37 39.07 4.3M
2024-11-15 35.00 36.09 33.91 35.31 2.2M
2024-11-14 35.35 35.82 33.38 34.15 2.0M
2024-11-13 37.49 38.66 33.31 33.91 5.6M
2024-11-12 35.64 37.26 35.07 37.12 2.4M
2024-11-11 33.22 36.86 32.73 36.09 3.7M
2024-11-08 31.26 31.26 30.30 30.97 3.9M
2024-11-07 30.30 31.18 30.25 31.01 1.5M
2024-11-06 30.00 30.45 29.27 30.31 2.4M
2024-11-05 27.94 28.77 27.32 27.49 1.3M
2024-11-04 27.45 27.87 26.88 27.10 1.5M
2024-11-01 29.29 30.10 27.22 27.51 1.9M
2024-10-31 29.43 29.65 28.24 28.99 1.3M
2024-10-30 28.86 29.59 28.26 29.01 1.6M
2024-10-29 30.00 30.30 29.15 29.72 1.8M
2024-10-28 28.59 29.73 28.50 29.45 2.5M
2024-10-25 28.11 28.39 26.99 27.62 2.7M
2024-10-24 27.00 28.04 26.89 28.04 3.1M
2024-10-23 30.81 31.37 29.62 30.67 5.1M
2024-10-22 30.77 31.15 30.29 31.11 1.9M
2024-10-21 30.49 31.22 29.81 30.85 3.0M
2024-10-18 28.59 30.67 28.45 30.49 1.8M
2024-10-17 27.85 28.57 26.93 28.01 1.0M
2024-10-16 28.59 28.59 27.67 27.95 0.8M
2024-10-15 29.25 29.52 27.32 27.93 1.2M
2024-10-14 30.46 30.65 28.59 28.63 1.6M
2024-10-11 27.04 29.58 26.98 29.52 1.7M
2024-10-10 27.46 27.46 25.81 26.53 0.7M
2024-10-09 27.25 27.83 26.78 27.09 0.8M
2024-10-08 27.24 27.75 27.20 27.35 0.8M
2024-10-07 26.63 27.44 26.60 27.24 1.1M
2024-10-04 25.12 26.40 24.80 26.39 0.9M
2024-10-03 24.65 24.89 23.87 24.68 0.6M
2024-10-02 24.14 25.67 23.98 24.68 0.7M
2024-10-01 25.21 25.21 23.67 24.42 1.1M
2024-09-30 25.15 25.79 24.97 25.13 1.0M
2024-09-27 25.10 26.17 25.00 25.88 0.9M
2024-09-26 24.05 24.79 24.03 24.61 0.9M
2024-09-25 23.74 24.14 23.63 23.73 0.5M
2024-09-24 23.48 23.80 23.09 23.80 0.6M
2024-09-23 23.10 23.50 22.84 23.35 0.7M
2024-09-20 22.52 23.06 22.15 22.80 0.6M
2024-09-19 22.00 22.94 21.84 22.52 1.1M
2024-09-18 20.60 21.77 20.27 20.87 0.9M
2024-09-17 21.50 21.75 20.32 20.64 0.9M
2024-09-16 21.35 21.50 20.82 21.10 0.8M
2024-09-13 21.43 21.94 21.42 21.85 0.6M
2024-09-12 21.25 21.60 21.01 21.45 0.7M
2024-09-11 20.76 21.33 20.20 21.20 0.8M
2024-09-10 20.42 21.10 20.14 21.10 0.8M
2024-09-09 19.71 20.53 19.51 20.53 1.2M
2024-09-06 20.15 20.37 18.94 19.07 1.5M
2024-09-05 22.07 22.56 21.52 21.65 1.6M
2024-09-04 21.64 22.46 21.17 22.32 1.1M
2024-09-03 23.20 23.24 21.89 21.91 1.5M
2024-08-30 23.71 23.71 22.67 23.20 0.8M
2024-08-29 24.03 24.30 23.05 23.33 0.6M
2024-08-28 24.10 24.15 22.97 23.26 0.9M
2024-08-27 24.86 24.94 24.02 24.30 0.7M
2024-08-26 25.00 25.41 24.90 25.00 0.7M
2024-08-23 24.46 25.18 24.21 25.15 0.7M
2024-08-22 24.59 24.60 23.90 23.98 0.6M
2024-08-21 23.80 24.59 23.64 24.50 0.8M
2024-08-20 24.32 24.40 23.34 23.69 1.0M
2024-08-19 23.64 23.91 23.40 23.89 1.0M
2024-08-16 23.54 24.00 22.63 23.48 1.2M
2024-08-15 23.45 24.21 23.15 23.26 0.8M
2024-08-14 23.61 23.75 22.88 23.04 0.9M
2024-08-13 23.11 24.00 22.91 23.60 0.7M
2024-08-12 23.26 23.78 22.66 23.01 1.0M
2024-08-09 23.58 23.59 22.44 23.37 0.9M
2024-08-08 22.62 23.56 22.23 23.50 1.3M
2024-08-07 24.37 24.54 21.49 21.65 2.0M
2024-08-06 25.40 26.03 23.85 25.67 2.3M
2024-08-05 20.50 25.25 19.99 24.65 1.9M
2024-08-02 27.31 29.10 26.26 26.81 1.0M
2024-08-01 29.60 29.75 27.21 27.85 0.9M
2024-07-31 29.94 30.34 29.36 29.48 0.4M
2024-07-30 30.28 30.29 29.00 29.23 0.6M
2024-07-29 31.30 31.30 30.00 30.25 0.8M
2024-07-26 30.34 30.65 30.17 30.50 0.7M
2024-07-25 29.60 30.08 27.74 29.29 1.0M
2024-07-24 30.38 30.55 29.86 29.97 0.7M
2024-07-23 30.19 30.37 29.90 30.12 0.6M
2024-07-22 30.00 30.21 29.77 30.19 0.7M
2024-07-19 28.15 29.77 28.08 29.71 0.8M
2024-07-18 28.80 28.80 27.38 27.91 0.5M
2024-07-17 28.10 28.42 27.90 28.32 0.6M
2024-07-16 28.17 28.22 27.99 28.19 0.5M
2024-07-15 27.69 28.15 27.48 28.05 1.0M
2024-07-12 25.95 27.06 25.56 26.66 0.8M
2024-07-11 26.57 26.71 25.60 26.04 0.9M
2024-07-10 25.42 25.70 25.06 25.26 0.7M
2024-07-09 25.22 25.26 24.62 25.09 1.1M
2024-07-08 25.11 25.25 24.31 24.85 1.2M
2024-07-05 23.54 24.78 23.12 24.59 1.6M
2024-07-03 27.31 27.70 26.72 27.31 1.4M
2024-07-02 28.40 28.62 27.35 27.64 1.1M
2024-07-01 29.20 29.50 28.39 28.51 0.9M
2024-06-28 30.82 30.82 28.51 28.89 1.1M
2024-06-27 30.17 30.87 29.75 30.74 0.6M
2024-06-26 29.89 30.23 29.41 29.64 0.5M
2024-06-25 28.86 30.13 28.46 30.13 0.6M
2024-06-24 28.67 29.22 27.27 28.07 1.0M
2024-06-21 28.82 29.79 28.33 29.66 0.5M
2024-06-20 29.75 29.98 28.54 29.35 0.8M
2024-06-18 29.34 29.89 28.92 29.34 0.6M
2024-06-17 29.59 30.57 28.35 29.85 0.8M
2024-06-14 29.75 30.13 28.80 29.46 0.6M
2024-06-13 31.29 31.29 28.53 29.23 1.4M
2024-06-12 31.61 32.60 31.14 31.40 0.5M
2024-06-11 30.37 30.53 29.21 30.44 0.8M
2024-06-10 30.95 31.94 30.50 31.34 0.6M
2024-06-07 31.91 32.09 30.70 31.02 0.7M
2024-06-06 31.89 32.00 31.65 31.69 0.7M
2024-06-05 34.80 35.33 34.34 34.86 1.5M
2024-06-04 34.33 34.65 34.01 34.44 0.4M
2024-06-03 33.68 34.33 33.28 34.33 0.4M
2024-05-31 34.13 34.38 31.02 32.55 0.5M
2024-05-30 35.21 35.74 32.86 33.06 0.3M
2024-05-29 35.08 35.08 34.20 34.48 0.2M
2024-05-28 34.59 35.18 34.06 35.08 0.3M
2024-05-24 32.59 34.75 32.20 34.75 0.2M
2024-05-23 34.79 34.79 32.20 32.48 0.3M
2024-05-22 34.58 35.45 33.83 34.39 0.2M
2024-05-21 35.67 35.67 33.95 34.18 0.2M
2024-05-20 33.02 35.32 32.15 35.22 0.4M
2024-05-17 32.03 32.54 31.25 32.47 0.3M
2024-05-16 31.92 31.95 31.60 31.84 0.2M
2024-05-15 31.60 31.88 31.38 31.77 0.2M
2024-05-14 30.13 30.99 29.80 30.95 0.2M
2024-05-13 29.66 30.31 29.43 30.14 0.2M
2024-05-10 30.95 31.13 28.82 28.97 0.3M
2024-05-09 29.92 31.08 29.22 30.61 0.2M
2024-05-08 29.13 30.15 28.94 29.92 0.2M
2024-05-07 30.50 30.85 30.00 30.17 0.1M
2024-05-06 30.05 30.85 29.87 30.23 0.3M
2024-05-03 31.39 32.03 30.51 31.70 0.5M
2024-05-02 28.04 29.75 27.41 29.49 0.3M
2024-05-01 26.90 28.96 26.57 27.07 0.3M
2024-04-30 31.26 31.30 27.89 27.98 0.6M
2024-04-29 31.95 33.31 31.45 32.73 0.3M
2024-04-26 31.65 32.47 30.72 32.29 0.2M
2024-04-25 31.34 32.15 30.61 31.65 0.1M
2024-04-24 33.46 33.46 31.96 32.08 0.2M
2024-04-23 32.75 33.74 32.39 33.23 0.2M
2024-04-22 30.54 32.80 30.33 32.65 0.4M
2024-04-19 31.01 31.11 29.19 29.62 0.2M
2024-04-18 29.99 31.70 29.21 30.00 0.2M
2024-04-17 32.29 32.29 28.32 29.63 0.3M
2024-04-16 32.50 32.78 30.22 31.11 0.2M
2024-04-15 35.39 35.95 32.73 33.17 0.3M
2024-04-12 36.99 37.00 34.69 35.54 0.2M
2024-04-11 37.39 37.39 36.25 36.99 0.2M
2024-04-10 34.02 37.00 33.32 36.99 0.3M
2024-04-09 35.28 35.28 33.09 34.58 0.3M
2024-04-08 37.30 37.34 35.34 35.90 0.4M
2024-04-05 36.87 38.66 34.29 34.29 0.2M
2024-04-04 39.87 40.35 37.85 38.23 0.4M
2024-04-03 41.63 43.87 41.13 42.14 0.8M
2024-04-02 39.98 41.42 38.68 41.26 0.3M
2024-04-01 42.65 44.90 40.90 42.23 0.3M
2024-03-28 45.74 45.74 41.26 42.99 0.3M
2024-03-27 45.90 45.90 43.96 44.90 0.1M
2024-03-26 44.81 44.81 43.03 44.80 0.1M
2024-03-25 39.99 43.40 39.62 43.34 0.2M
2024-03-22 39.45 39.71 37.32 38.10 0.2M
2024-03-21 39.99 42.02 39.53 40.06 0.1M
2024-03-20 35.43 38.57 34.36 38.57 0.1M
2024-03-19 33.35 36.04 31.42 35.50 0.2M
2024-03-18 41.00 41.00 35.83 36.87 0.2M
2024-03-15 38.39 40.90 38.30 40.85 0.1M
2024-03-14 40.40 40.40 37.94 39.55 0.1M
2024-03-13 38.83 39.81 37.82 39.61 0.2M
2024-03-12 36.40 37.13 35.01 37.12 0.1M
2024-03-11 35.95 37.24 35.03 35.63 0.2M
2024-03-08 32.44 34.62 31.57 34.62 0.2M
2024-03-07 31.62 31.77 30.10 31.66 0.1M
2024-03-06 27.93 30.62 27.79 30.62 0.1M
2024-03-05 29.40 30.68 26.00 26.18 0.1M
2024-03-04 28.89 30.83 28.89 30.55 0.1M
2024-03-01 24.51 26.60 24.51 26.55 0.1M
2024-02-29 25.18 25.27 23.80 25.16 0.1M
2024-02-28 24.48 25.82 23.56 23.81 0.1M
2024-02-27 23.64 24.33 22.81 23.28 0.1M
2024-02-26 21.58 22.60 20.95 22.49 0.1M
2024-02-23 21.17 21.60 20.45 21.60 0.1M
2024-02-22 20.38 21.30 20.38 21.19 0.0M