시장 데이터를 불러오는 중
전체 종목
Mairs & Power Minnesota Municipal Bond ETF 과거 주가
Mairs & Power Minnesota Municipal Bond ETF · MINN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mairs & Power Minnesota Municipal Bond ETF · MINN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,904 | ₩27,918 | ₩27,824 | ₩27,915 | +0.04% | 6.1천 |
| 2026.10.08 | ₩27,488 | ₩27,824 | ₩27,488 | ₩27,757 | +0.98% | 3.2만 |
| 2026.10.07 | ₩27,557 | ₩27,864 | ₩27,557 | ₩27,758 | +0.73% | 3.4천 |
| 2026.10.06 | ₩27,918 | ₩27,931 | ₩27,824 | ₩27,911 | -0.02% | 3.4천 |
| 2026.10.05 | ₩28,050 | ₩28,052 | ₩27,743 | ₩28,038 | -0.04% | 4만 |
| 2026.10.02 | ₩27,971 | ₩28,239 | ₩27,889 | ₩27,889 | -0.29% | 1.2만 |
| 2026.10.01 | ₩27,837 | ₩27,985 | ₩27,716 | ₩27,978 | +0.51% | 3.4만 |
| 2026.09.30 | ₩27,824 | ₩27,824 | ₩27,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,716 |
| -0.39% |
| 18만 |
| 2026.09.29 | ₩27,690 | ₩27,690 | ₩27,515 | ₩27,568 | -0.44% | 7.8천 |
|---|
| 2026.09.28 | ₩27,730 | ₩27,743 | ₩27,623 | ₩27,661 | -0.25% | 8.3천 |
|---|
| 2026.09.25 | ₩27,944 | ₩27,971 | ₩27,877 | ₩27,891 | -0.19% | 8.7천 |
|---|
| 2026.09.24 | ₩28,320 | ₩28,320 | ₩28,072 | ₩28,072 | -0.88% | 8.9천 |
|---|
| 2026.09.23 | ₩28,278 | ₩28,329 | ₩28,186 | ₩28,266 | -0.04% | 4.2만 |
|---|
| 2026.09.22 | ₩28,211 | ₩28,347 | ₩28,211 | ₩28,347 | +0.48% | 1.8천 |
|---|
| 2026.09.21 | ₩28,601 | ₩28,601 | ₩28,306 | ₩28,399 | -0.71% | 6.6천 |
|---|
| 2026.09.18 | ₩28,434 | ₩28,508 | ₩28,172 | ₩28,293 | -0.50% | 3.2만 |
|---|
| 2026.09.17 | ₩28,440 | ₩28,508 | ₩28,440 | ₩28,474 | +0.12% | 4천 |
|---|
| 2026.09.16 | ₩28,360 | ₩28,508 | ₩28,360 | ₩28,494 | +0.47% | 9.3천 |
|---|
| 2026.09.15 | ₩28,427 | ₩28,508 | ₩28,414 | ₩28,434 | +0.02% | 7.4천 |
|---|
| 2026.09.14 | ₩28,467 | ₩28,655 | ₩28,427 | ₩28,427 | -0.14% | 8천 |
|---|
| 2026.09.11 | ₩28,762 | ₩28,762 | ₩28,481 | ₩28,481 | -0.98% | 8.2천 |
|---|
| 2026.09.10 | ₩28,682 | ₩28,722 | ₩28,293 | ₩28,575 | -0.37% | 10.7만 |
|---|
| 2026.09.09 | ₩28,923 | ₩28,950 | ₩28,856 | ₩28,856 | -0.23% | 4.3천 |
|---|
| 2026.09.08 | ₩28,977 | ₩28,977 | ₩28,896 | ₩28,943 | -0.12% | 7.1천 |
|---|
| 2026.09.04 | ₩28,950 | ₩29,057 | ₩28,910 | ₩28,930 | -0.07% | 8.9천 |
|---|
| 2026.09.03 | ₩29,017 | ₩29,057 | ₩28,950 | ₩29,010 | -0.02% | 3.8천 |
|---|
| 2026.09.02 | ₩29,017 | ₩29,044 | ₩28,910 | ₩28,910 | -0.37% | 1.9만 |
|---|
| 2026.09.01 | ₩29,084 | ₩29,098 | ₩29,017 | ₩29,017 | -0.23% | 7.8천 |
|---|
| 2026.08.31 | ₩29,232 | ₩29,325 | ₩29,124 | ₩29,225 | -0.02% | 1만 |
|---|
| 2026.08.28 | ₩29,325 | ₩29,379 | ₩29,312 | ₩29,332 | +0.02% | 8.4천 |
|---|
| 2026.08.27 | ₩29,446 | ₩29,446 | ₩29,332 | ₩29,332 | -0.39% | 1.7만 |
|---|
| 2026.08.26 | ₩29,426 | ₩29,513 | ₩29,352 | ₩29,406 | -0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩29,553 | ₩29,620 | ₩29,473 | ₩29,473 | -0.27% | 11.9만 |
|---|
| 2026.08.24 | ₩29,500 | ₩29,567 | ₩29,500 | ₩29,527 | +0.09% | 4만 |
|---|
| 2026.08.21 | ₩29,701 | ₩29,701 | ₩29,486 | ₩29,540 | -0.54% | 1.4만 |
|---|
| 2026.08.20 | ₩29,500 | ₩29,500 | ₩29,500 | ₩29,500 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩29,527 | ₩29,580 | ₩29,500 | ₩29,580 | +0.18% | 1.8만 |
|---|
| 2026.08.18 | ₩29,701 | ₩29,701 | ₩29,486 | ₩29,486 | -0.72% | 7.6천 |
|---|
| 2026.08.17 | ₩29,500 | ₩29,647 | ₩29,500 | ₩29,566 | +0.22% | 4.3천 |
|---|
| 2026.08.14 | ₩29,647 | ₩29,688 | ₩29,567 | ₩29,674 | +0.09% | 2.2만 |
|---|
| 2026.08.13 | ₩29,661 | ₩29,661 | ₩29,607 | ₩29,661 | 0.00% | 7.9천 |
|---|
| 2026.08.12 | ₩29,594 | ₩29,594 | ₩29,587 | ₩29,587 | -0.02% | 500 |
|---|
| 2026.08.11 | ₩29,647 | ₩29,647 | ₩29,580 | ₩29,580 | -0.23% | 1.1천 |
|---|
| 2026.08.10 | ₩29,647 | ₩29,674 | ₩29,599 | ₩29,599 | -0.16% | 6.2천 |
|---|
| 2026.08.07 | ₩29,781 | ₩29,781 | ₩29,587 | ₩29,634 | -0.50% | 6.9천 |
|---|
| 2026.08.06 | ₩29,500 | ₩29,594 | ₩29,500 | ₩29,553 | +0.18% | 1.6천 |
|---|
| 2026.08.05 | ₩29,902 | ₩29,902 | ₩29,540 | ₩29,547 | -1.19% | 1.6만 |
|---|
| 2026.08.04 | ₩29,540 | ₩29,567 | ₩29,393 | ₩29,519 | -0.07% | 3.4만 |
|---|
| 2026.08.03 | ₩29,339 | ₩29,553 | ₩29,325 | ₩29,413 | +0.25% | 5.4만 |
|---|
| 2026.07.31 | ₩29,393 | ₩29,446 | ₩29,285 | ₩29,393 | 0.00% | 3.7만 |
|---|
| 2026.07.30 | ₩29,433 | ₩29,486 | ₩29,232 | ₩29,406 | -0.09% | 8.4천 |
|---|
| 2026.07.29 | ₩29,533 | ₩29,594 | ₩29,406 | ₩29,453 | -0.27% | 3.7만 |
|---|
| 2026.07.28 | ₩29,567 | ₩29,594 | ₩29,433 | ₩29,520 | -0.16% | 1.1만 |
|---|
| 2026.07.27 | ₩29,480 | ₩29,480 | ₩29,299 | ₩29,339 | -0.48% | 1.7만 |
|---|
| 2026.07.24 | ₩29,473 | ₩29,500 | ₩29,258 | ₩29,379 | -0.32% | 9.1천 |
|---|
| 2026.07.23 | ₩29,620 | ₩29,620 | ₩29,339 | ₩29,480 | -0.48% | 1.8만 |
|---|
| 2026.07.22 | ₩29,755 | ₩30,653 | ₩29,620 | ₩29,667 | -0.29% | 1.4만 |
|---|
| 2026.07.21 | ₩29,741 | ₩29,795 | ₩29,661 | ₩29,748 | +0.02% | 4.9천 |
|---|
| 2026.07.20 | ₩29,875 | ₩29,902 | ₩29,781 | ₩29,781 | -0.31% | 5.5천 |
|---|
| 2026.07.17 | ₩29,862 | ₩29,875 | ₩29,755 | ₩29,755 | -0.36% | 4.7천 |
|---|
| 2026.07.16 | ₩29,942 | ₩29,942 | ₩29,741 | ₩29,795 | -0.49% | 2.6천 |
|---|
| 2026.07.15 | ₩30,130 | ₩30,130 | ₩29,835 | ₩29,875 | -0.85% | 2.6천 |
|---|
| 2026.07.14 | ₩29,911 | ₩29,911 | ₩29,911 | ₩29,911 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,863 | ₩30,009 | ₩29,848 | ₩29,910 | +0.16% | 3만 |
|---|
| 2026.07.10 | ₩30,009 | ₩30,023 | ₩29,848 | ₩29,936 | -0.25% | 1.2만 |
|---|
| 2026.07.09 | ₩29,936 | ₩30,023 | ₩29,862 | ₩29,949 | +0.04% | 1.2만 |
|---|
| 2026.07.08 | ₩29,889 | ₩29,929 | ₩29,835 | ₩29,929 | +0.13% | 4.7천 |
|---|
| 2026.07.07 | ₩30,063 | ₩30,103 | ₩29,983 | ₩30,029 | -0.11% | 4.3천 |
|---|
| 2026.07.06 | ₩30,107 | ₩30,107 | ₩30,076 | ₩30,103 | -0.01% | 2.2천 |
|---|
| 2026.07.02 | ₩30,011 | ₩30,103 | ₩29,942 | ₩30,070 | +0.20% | 5.9천 |
|---|
| 2026.07.01 | ₩30,103 | ₩30,103 | ₩30,036 | ₩30,076 | -0.09% | 1.1만 |
|---|
| 2026.06.30 | ₩30,063 | ₩30,063 | ₩29,996 | ₩30,029 | -0.11% | 9.8천 |
|---|
| 2026.06.29 | ₩29,929 | ₩30,143 | ₩29,929 | ₩30,056 | +0.43% | 2.5천 |
|---|
| 2026.06.26 | ₩29,862 | ₩30,130 | ₩29,862 | ₩29,956 | +0.31% | 2.2천 |
|---|
| 2026.06.25 | ₩30,130 | ₩30,130 | ₩29,922 | ₩30,029 | -0.33% | 3.6천 |
|---|
| 2026.06.24 | ₩30,210 | ₩30,210 | ₩30,103 | ₩30,103 | -0.36% | 4.2천 |
|---|
| 2026.06.23 | ₩30,157 | ₩30,184 | ₩30,117 | ₩30,117 | -0.13% | 3천 |
|---|
| 2026.06.22 | ₩30,103 | ₩30,164 | ₩30,050 | ₩30,164 | +0.20% | 1.4천 |
|---|
| 2026.06.18 | ₩30,036 | ₩30,103 | ₩30,036 | ₩30,070 | +0.11% | 4.6천 |
|---|
| 2026.06.17 | ₩30,103 | ₩30,103 | ₩30,076 | ₩30,103 | 0.00% | 4천 |
|---|
| 2026.06.16 | ₩30,050 | ₩30,050 | ₩30,050 | ₩30,050 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩29,969 | ₩30,103 | ₩29,969 | ₩30,043 | +0.25% | 9.8천 |
|---|
| 2026.06.12 | ₩30,023 | ₩30,023 | ₩30,016 | ₩30,016 | -0.02% | 600 |
|---|
| 2026.06.11 | ₩29,969 | ₩30,090 | ₩29,969 | ₩30,003 | +0.11% | 3.4천 |
|---|
| 2026.06.10 | ₩30,016 | ₩30,103 | ₩29,991 | ₩30,009 | -0.02% | 4.7천 |
|---|
| 2026.06.09 | ₩29,929 | ₩30,090 | ₩29,929 | ₩30,029 | +0.34% | 3.3천 |
|---|
| 2026.06.08 | ₩29,996 | ₩30,090 | ₩29,996 | ₩30,016 | +0.07% | 1.9천 |
|---|
| 2026.06.05 | ₩30,009 | ₩30,103 | ₩30,009 | ₩30,082 | +0.24% | 6.1천 |
|---|
| 2026.06.04 | ₩30,101 | ₩30,103 | ₩29,996 | ₩30,050 | -0.17% | 3.9천 |
|---|
| 2026.06.03 | ₩30,009 | ₩30,009 | ₩29,989 | ₩29,989 | -0.07% | 700 |
|---|
| 2026.06.02 | ₩29,956 | ₩30,090 | ₩29,942 | ₩30,024 | +0.23% | 1만 |
|---|
| 2026.06.01 | ₩30,050 | ₩30,063 | ₩30,023 | ₩30,043 | -0.02% | 2만 |
|---|
| 2026.05.29 | ₩29,989 | ₩30,050 | ₩29,969 | ₩30,050 | +0.20% | 2.4만 |
|---|
| 2026.05.28 | ₩29,894 | ₩30,063 | ₩29,890 | ₩29,996 | +0.34% | 8.6천 |
|---|
| 2026.05.27 | ₩29,808 | ₩29,902 | ₩29,808 | ₩29,889 | +0.27% | 1.4천 |
|---|
| 2026.05.26 | ₩29,768 | ₩29,915 | ₩29,768 | ₩29,834 | +0.22% | 6.3천 |
|---|
| 2026.05.22 | ₩29,714 | ₩29,768 | ₩29,688 | ₩29,721 | +0.02% | 7.5천 |
|---|
| 2026.05.21 | ₩29,768 | ₩29,781 | ₩29,661 | ₩29,728 | -0.14% | 2천 |
|---|
| 2026.05.20 | ₩29,674 | ₩29,781 | ₩29,634 | ₩29,728 | +0.18% | 1.9만 |
|---|
| 2026.05.19 | ₩29,740 | ₩29,741 | ₩29,701 | ₩29,701 | -0.13% | 7.9천 |
|---|
| 2026.05.18 | ₩29,835 | ₩29,835 | ₩29,701 | ₩29,775 | -0.20% | 5.1천 |
|---|
| 2026.05.15 | ₩29,755 | ₩29,755 | ₩29,661 | ₩29,741 | -0.05% | 8.7천 |
|---|
| 2026.05.14 | ₩29,969 | ₩29,983 | ₩29,875 | ₩29,922 | -0.16% | 4.1천 |
|---|
| 2026.05.13 | ₩29,889 | ₩29,940 | ₩29,889 | ₩29,902 | +0.04% | 3천 |
|---|
| 2026.05.12 | ₩30,036 | ₩30,036 | ₩29,949 | ₩29,949 | -0.29% | 3.4천 |
|---|
| 2026.05.11 | ₩29,969 | ₩30,063 | ₩29,969 | ₩30,009 | +0.13% | 2.2만 |
|---|
| 2026.05.08 | ₩29,956 | ₩30,063 | ₩29,956 | ₩30,016 | +0.20% | 1.5만 |
|---|
| 2026.05.07 | ₩30,050 | ₩30,050 | ₩29,915 | ₩29,996 | -0.18% | 2.3만 |
|---|
| 2026.05.06 | ₩30,076 | ₩30,076 | ₩29,942 | ₩30,009 | -0.22% | 1.3천 |
|---|
| 2026.05.05 | ₩30,318 | ₩30,318 | ₩29,929 | ₩29,983 | -1.11% | 1만 |
|---|
| 2026.05.04 | ₩30,050 | ₩30,050 | ₩29,962 | ₩29,973 | -0.25% | 1.3천 |
|---|
| 2026.05.01 | ₩30,036 | ₩30,036 | ₩29,889 | ₩29,980 | -0.19% | 6.6천 |
|---|
| 2026.04.30 | ₩29,969 | ₩30,023 | ₩29,969 | ₩30,009 | +0.13% | 2.7천 |
|---|
| 2026.04.29 | ₩30,063 | ₩30,063 | ₩29,973 | ₩29,973 | -0.30% | 3.8천 |
|---|
| 2026.04.28 | ₩30,130 | ₩30,130 | ₩30,023 | ₩30,023 | -0.36% | 6.4천 |
|---|
| 2026.04.27 | ₩30,090 | ₩30,103 | ₩30,050 | ₩30,050 | -0.13% | 3.4천 |
|---|
| 2026.04.24 | ₩30,029 | ₩30,103 | ₩30,009 | ₩30,036 | +0.02% | 7천 |
|---|
| 2026.04.23 | ₩30,157 | ₩30,157 | ₩30,083 | ₩30,083 | -0.24% | 8.5천 |
|---|
| 2026.04.22 | ₩30,318 | ₩30,318 | ₩30,090 | ₩30,130 | -0.62% | 1만 |
|---|
| 2026.04.21 | ₩30,083 | ₩30,157 | ₩30,036 | ₩30,110 | +0.09% | 7.6천 |
|---|
| 2026.04.20 | ₩30,143 | ₩30,143 | ₩30,023 | ₩30,143 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩30,130 | ₩30,143 | ₩30,076 | ₩30,110 | -0.07% | 8.8천 |
|---|
| 2026.04.16 | ₩30,076 | ₩30,076 | ₩30,003 | ₩30,003 | -0.25% | 4.4천 |
|---|
| 2026.04.15 | ₩30,076 | ₩31,028 | ₩29,981 | ₩30,043 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩30,103 | ₩30,103 | ₩30,050 | ₩30,083 | -0.07% | 7.4천 |
|---|
| 2026.04.13 | ₩30,047 | ₩30,103 | ₩29,956 | ₩30,029 | -0.06% | 1.2만 |
|---|
| 2026.04.10 | ₩30,009 | ₩30,102 | ₩29,942 | ₩30,012 | +0.01% | 1.1만 |
|---|
| 2026.04.09 | ₩30,009 | ₩30,076 | ₩29,969 | ₩30,003 | -0.02% | 4.9천 |
|---|
| 2026.04.08 | ₩30,063 | ₩30,063 | ₩29,996 | ₩29,996 | -0.22% | 600 |
|---|
| 2026.04.07 | ₩29,915 | ₩29,915 | ₩29,768 | ₩29,848 | -0.22% | 1.1만 |
|---|
| 2026.04.06 | ₩30,197 | ₩30,197 | ₩29,807 | ₩29,822 | -1.24% | 8.8천 |
|---|
| 2026.04.02 | ₩29,795 | ₩29,808 | ₩29,728 | ₩29,808 | +0.05% | 4.1천 |
|---|
| 2026.04.01 | ₩29,734 | ₩29,734 | ₩29,734 | ₩29,734 | 0.00% | 500 |
|---|
| 2026.03.31 | ₩29,667 | ₩29,728 | ₩29,667 | ₩29,667 | 0.00% | 4.2천 |
|---|
| 2026.03.30 | ₩29,614 | ₩29,614 | ₩29,614 | ₩29,614 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩29,433 | ₩29,567 | ₩29,433 | ₩29,567 | +0.46% | 4.5천 |
|---|
| 2026.03.26 | ₩29,634 | ₩29,661 | ₩29,486 | ₩29,575 | -0.20% | 8천 |
|---|
| 2026.03.25 | ₩29,781 | ₩29,822 | ₩29,709 | ₩29,709 | -0.24% | 7.3천 |
|---|
| 2026.03.24 | ₩29,875 | ₩29,875 | ₩29,688 | ₩29,688 | -0.63% | 7.8천 |
|---|
| 2026.03.23 | ₩29,915 | ₩29,969 | ₩29,728 | ₩29,862 | -0.18% | 3.5만 |
|---|
| 2026.03.20 | ₩29,949 | ₩29,949 | ₩29,802 | ₩29,802 | -0.49% | 5천 |
|---|
| 2026.03.19 | ₩30,197 | ₩30,197 | ₩29,976 | ₩29,976 | -0.73% | 2천 |
|---|
| 2026.03.18 | ₩30,036 | ₩30,184 | ₩29,071 | ₩30,063 | +0.09% | 5.2만 |
|---|
| 2026.03.17 | ₩30,170 | ₩30,170 | ₩29,996 | ₩30,009 | -0.53% | 2.1만 |
|---|
| 2026.03.16 | ₩30,105 | ₩30,184 | ₩29,983 | ₩30,090 | -0.05% | 9.1천 |
|---|
| 2026.03.13 | ₩29,996 | ₩30,076 | ₩29,969 | ₩30,076 | +0.27% | 4천 |
|---|
| 2026.03.12 | ₩30,130 | ₩30,130 | ₩30,043 | ₩30,043 | -0.29% | 2.3천 |
|---|
| 2026.03.11 | ₩30,184 | ₩30,202 | ₩30,123 | ₩30,123 | -0.20% | 5.8천 |
|---|
| 2026.03.10 | ₩30,237 | ₩30,318 | ₩30,184 | ₩30,237 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩30,224 | ₩30,412 | ₩30,170 | ₩30,247 | +0.08% | 3.5만 |
|---|
| 2026.03.06 | ₩30,170 | ₩30,318 | ₩30,170 | ₩30,264 | +0.31% | 9.3천 |
|---|
| 2026.03.05 | ₩30,371 | ₩30,371 | ₩30,184 | ₩30,278 | -0.31% | 8.7천 |
|---|
| 2026.03.04 | ₩30,291 | ₩30,398 | ₩30,245 | ₩30,304 | +0.04% | 5.2만 |
|---|
| 2026.03.03 | ₩30,338 | ₩30,425 | ₩30,278 | ₩30,291 | -0.15% | 2.4천 |
|---|
| 2026.03.02 | ₩30,586 | ₩30,586 | ₩30,445 | ₩30,445 | -0.46% | 2천 |
|---|
| 2026.02.27 | ₩30,573 | ₩30,573 | ₩30,425 | ₩30,452 | -0.39% | 2.8천 |
|---|
| 2026.02.26 | ₩30,559 | ₩30,573 | ₩30,438 | ₩30,492 | -0.22% | 6.3만 |
|---|
| 2026.02.25 | ₩30,505 | ₩30,573 | ₩30,465 | ₩30,519 | +0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩30,519 | ₩30,519 | ₩30,519 | ₩30,519 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩30,546 | ₩30,546 | ₩30,425 | ₩30,452 | -0.31% | 1.6만 |
|---|
| 2026.02.20 | ₩30,516 | ₩30,948 | ₩30,385 | ₩30,452 | -0.21% | 1.3만 |
|---|
| 2026.02.19 | ₩30,599 | ₩30,599 | ₩30,499 | ₩30,499 | -0.33% | 3.3천 |
|---|
| 2026.02.18 | ₩30,465 | ₩30,559 | ₩30,438 | ₩30,438 | -0.09% | 7.2천 |
|---|
| 2026.02.17 | ₩30,613 | ₩30,613 | ₩30,465 | ₩30,512 | -0.33% | 5.3천 |
|---|
| 2026.02.13 | ₩30,499 | ₩30,499 | ₩30,479 | ₩30,492 | -0.02% | 2만 |
|---|
| 2026.02.12 | ₩30,599 | ₩30,599 | ₩30,438 | ₩30,472 | -0.42% | 1.9천 |
|---|
| 2026.02.11 | ₩30,465 | ₩30,492 | ₩30,385 | ₩30,438 | -0.09% | 2.2만 |
|---|
| 2026.02.10 | ₩30,379 | ₩30,479 | ₩30,379 | ₩30,438 | +0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩30,425 | ₩30,465 | ₩30,371 | ₩30,405 | -0.07% | 2.6만 |
|---|
| 2026.02.06 | ₩30,492 | ₩30,492 | ₩30,318 | ₩30,412 | -0.26% | 5.5천 |
|---|
| 2026.02.05 | ₩30,371 | ₩30,371 | ₩30,280 | ₩30,324 | -0.15% | 6.5천 |
|---|
| 2026.02.04 | ₩30,318 | ₩30,385 | ₩30,237 | ₩30,349 | +0.10% | 6.8천 |
|---|
| 2026.02.03 | ₩30,349 | ₩30,412 | ₩30,291 | ₩30,374 | +0.08% | 7.3천 |
|---|
| 2026.02.02 | ₩30,345 | ₩30,385 | ₩30,291 | ₩30,362 | +0.06% | 7.4천 |
|---|
| 2026.01.30 | ₩30,626 | ₩30,626 | ₩30,284 | ₩30,330 | -0.97% | 2.3천 |
|---|
| 2026.01.29 | ₩30,237 | ₩30,345 | ₩30,237 | ₩30,280 | +0.14% | 8.9천 |
|---|
| 2026.01.28 | ₩30,237 | ₩30,386 | ₩30,223 | ₩30,386 | +0.49% | 6.4천 |
|---|
| 2026.01.27 | ₩30,157 | ₩30,314 | ₩30,157 | ₩30,314 | +0.52% | 2.5천 |
|---|
| 2026.01.26 | ₩30,237 | ₩30,827 | ₩30,205 | ₩30,247 | +0.03% | 3천 |
|---|
| 2026.01.23 | ₩30,130 | ₩30,278 | ₩30,130 | ₩30,210 | +0.27% | 7천 |
|---|
| 2026.01.22 | ₩30,278 | ₩30,331 | ₩30,210 | ₩30,267 | -0.04% | 1만 |
|---|
| 2026.01.21 | ₩30,170 | ₩30,280 | ₩30,170 | ₩30,280 | +0.36% | 3.1천 |
|---|
| 2026.01.20 | ₩30,398 | ₩30,787 | ₩30,291 | ₩30,296 | -0.34% | 2천 |
|---|
| 2026.01.16 | ₩30,318 | ₩30,500 | ₩30,291 | ₩30,500 | +0.60% | 1천 |
|---|
| 2026.01.15 | ₩30,331 | ₩30,358 | ₩30,264 | ₩30,322 | -0.03% | 9.7천 |
|---|
| 2026.01.14 | ₩30,345 | ₩30,345 | ₩30,170 | ₩30,302 | -0.14% | 5.6천 |
|---|
| 2026.01.13 | ₩30,371 | ₩30,546 | ₩30,304 | ₩30,385 | +0.04% | 7.3천 |
|---|
| 2026.01.12 | ₩30,210 | ₩30,371 | ₩30,210 | ₩30,307 | +0.32% | 3.2천 |
|---|
| 2026.01.09 | ₩30,264 | ₩30,318 | ₩30,264 | ₩30,284 | +0.07% | 1.7천 |
|---|
| 2026.01.08 | ₩30,291 | ₩30,385 | ₩30,184 | ₩30,269 | -0.07% | 1.3만 |
|---|
| 2026.01.07 | ₩30,237 | ₩30,385 | ₩30,170 | ₩30,294 | +0.19% | 1.6만 |
|---|
| 2026.01.06 | ₩30,228 | ₩30,252 | ₩30,184 | ₩30,244 | +0.05% | 1.8천 |
|---|
| 2026.01.05 | ₩30,385 | ₩30,438 | ₩30,237 | ₩30,237 | -0.49% | 3.5천 |
|---|
| 2026.01.02 | ₩30,237 | ₩30,385 | ₩30,143 | ₩30,245 | +0.03% | 1.9만 |
|---|
| 2025.12.31 | ₩30,224 | ₩30,237 | ₩30,224 | ₩30,237 | +0.04% | 600 |
|---|
| 2025.12.30 | ₩30,371 | ₩30,371 | ₩30,210 | ₩30,215 | -0.52% | 5.2천 |
|---|
| 2025.12.29 | ₩30,331 | ₩30,358 | ₩30,130 | ₩30,130 | -0.66% | 2.2만 |
|---|
| 2025.12.26 | ₩30,331 | ₩30,331 | ₩30,190 | ₩30,198 | -0.44% | 4천 |
|---|
| 2025.12.24 | ₩30,036 | ₩30,224 | ₩30,036 | ₩30,224 | +0.63% | 2.9천 |
|---|
| 2025.12.23 | ₩30,143 | ₩30,331 | ₩30,051 | ₩30,197 | +0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩30,170 | ₩30,345 | ₩30,063 | ₩30,237 | +0.22% | 1.9만 |
|---|
| 2025.12.19 | ₩30,210 | ₩30,276 | ₩29,977 | ₩30,080 | -0.43% | 6.7천 |
|---|
| 2025.12.18 | ₩29,902 | ₩30,176 | ₩29,902 | ₩30,123 | +0.74% | 6.7천 |
|---|
| 2025.12.17 | ₩30,224 | ₩30,291 | ₩30,078 | ₩30,098 | -0.42% | 1.8만 |
|---|
| 2025.12.16 | ₩30,279 | ₩30,279 | ₩30,036 | ₩30,130 | -0.49% | 6.1천 |
|---|
| 2025.12.15 | ₩30,398 | ₩30,398 | ₩29,929 | ₩30,210 | -0.62% | 2.5만 |
|---|
| 2025.12.12 | ₩30,009 | ₩30,150 | ₩29,889 | ₩30,150 | +0.47% | 6.5천 |
|---|
| 2025.12.11 | ₩30,345 | ₩30,345 | ₩30,036 | ₩30,036 | -1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩30,264 | ₩30,264 | ₩29,875 | ₩30,131 | -0.44% | 3.7만 |
|---|
| 2025.12.09 | ₩30,251 | ₩30,331 | ₩30,117 | ₩30,331 | +0.27% | 2.7천 |
|---|
| 2025.12.08 | ₩30,224 | ₩30,224 | ₩29,942 | ₩30,117 | -0.35% | 3.8천 |
|---|
| 2025.12.05 | ₩30,009 | ₩30,137 | ₩29,929 | ₩30,137 | +0.42% | 3.9만 |
|---|
| 2025.12.04 | ₩30,023 | ₩30,881 | ₩30,023 | ₩30,168 | +0.48% | 2.7천 |
|---|
| 2025.12.03 | ₩30,157 | ₩30,177 | ₩30,157 | ₩30,177 | +0.07% | 1.9만 |
|---|
| 2025.12.02 | ₩30,170 | ₩30,170 | ₩30,090 | ₩30,157 | -0.04% | 2.3천 |
|---|
| 2025.12.01 | ₩30,103 | ₩30,237 | ₩30,103 | ₩30,224 | +0.40% | 1.4만 |
|---|
| 2025.11.28 | ₩30,244 | ₩30,259 | ₩30,244 | ₩30,259 | +0.05% | 200 |
|---|
| 2025.11.26 | ₩30,228 | ₩30,318 | ₩30,168 | ₩30,196 | -0.11% | 5.8천 |
|---|
| 2025.11.25 | ₩30,090 | ₩30,304 | ₩30,090 | ₩30,143 | +0.18% | 5.5천 |
|---|
| 2025.11.24 | ₩30,251 | ₩30,264 | ₩30,076 | ₩30,224 | -0.09% | 3.8만 |
|---|
| 2025.11.21 | ₩30,264 | ₩30,264 | ₩30,110 | ₩30,110 | -0.51% | 800 |
|---|
| 2025.11.20 | ₩29,983 | ₩30,278 | ₩29,956 | ₩30,127 | +0.48% | 7.5천 |
|---|
| 2025.11.19 | ₩29,929 | ₩30,261 | ₩29,929 | ₩30,097 | +0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩30,412 | ₩30,412 | ₩30,076 | ₩30,220 | -0.63% | 4.8만 |
|---|
| 2025.11.17 | ₩29,956 | ₩30,268 | ₩29,956 | ₩30,210 | +0.85% | 9.2천 |
|---|
| 2025.11.14 | ₩30,130 | ₩30,130 | ₩30,070 | ₩30,070 | -0.20% | 300 |
|---|
| 2025.11.13 | ₩30,190 | ₩30,190 | ₩30,174 | ₩30,174 | -0.05% | 200 |
|---|
| 2025.11.12 | ₩30,291 | ₩30,343 | ₩30,103 | ₩30,150 | -0.46% | 6.7천 |
|---|
| 2025.11.11 | ₩30,398 | ₩30,398 | ₩30,284 | ₩30,284 | -0.37% | 600 |
|---|
| 2025.11.10 | ₩29,956 | ₩30,358 | ₩29,956 | ₩30,184 | +0.76% | 9.2천 |
|---|
| 2025.11.07 | ₩29,969 | ₩30,016 | ₩29,969 | ₩30,016 | +0.16% | 300 |
|---|
| 2025.11.06 | ₩29,969 | ₩30,130 | ₩29,969 | ₩30,070 | +0.34% | 8.1천 |
|---|
| 2025.11.05 | ₩30,036 | ₩30,224 | ₩30,036 | ₩30,098 | +0.21% | 5.2천 |
|---|
| 2025.11.04 | ₩30,036 | ₩30,412 | ₩30,009 | ₩30,197 | +0.54% | 4.7만 |
|---|
| 2025.11.03 | ₩30,036 | ₩30,063 | ₩29,879 | ₩29,879 | -0.52% | 2.2만 |
|---|
| 2025.10.31 | ₩30,157 | ₩30,157 | ₩29,942 | ₩29,983 | -0.58% | 1.9천 |
|---|
| 2025.10.30 | ₩29,973 | ₩30,130 | ₩29,942 | ₩30,032 | +0.20% | 4.9천 |
|---|
| 2025.10.29 | ₩30,412 | ₩30,412 | ₩30,013 | ₩30,013 | -1.31% | 2.2천 |
|---|
| 2025.10.28 | ₩30,197 | ₩30,210 | ₩30,017 | ₩30,017 | -0.60% | 3.9천 |
|---|
| 2025.10.27 | ₩30,331 | ₩30,331 | ₩30,184 | ₩30,318 | -0.04% | 7.4천 |
|---|
| 2025.10.24 | ₩30,197 | ₩30,197 | ₩30,050 | ₩30,050 | -0.49% | 2.5만 |
|---|
| 2025.10.23 | ₩30,070 | ₩30,070 | ₩30,070 | ₩30,070 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩30,224 | ₩30,224 | ₩30,087 | ₩30,087 | -0.45% | 1.7천 |
|---|
| 2025.10.21 | ₩30,063 | ₩30,071 | ₩30,063 | ₩30,071 | +0.03% | 200 |
|---|
| 2025.10.20 | ₩30,157 | ₩30,157 | ₩30,157 | ₩30,157 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩30,143 | ₩30,157 | ₩30,023 | ₩30,094 | -0.16% | 3.1천 |
|---|
| 2025.10.16 | ₩30,170 | ₩30,210 | ₩30,050 | ₩30,071 | -0.33% | 4.7천 |
|---|
| 2025.10.15 | ₩30,063 | ₩30,063 | ₩30,036 | ₩30,036 | -0.09% | 2.4천 |
|---|
| 2025.10.14 | ₩30,076 | ₩30,090 | ₩29,942 | ₩29,946 | -0.43% | 1.9만 |
|---|
| 2025.10.13 | ₩30,036 | ₩30,036 | ₩29,969 | ₩30,023 | -0.04% | 600 |
|---|
| 2025.10.10 | ₩29,911 | ₩29,985 | ₩29,911 | ₩29,976 | +0.22% | 2.5천 |
|---|