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 | ₩27,798 | ₩27,811 | ₩27,717 | ₩27,808 | +0.04% | 6.1천 |
| 2026.10.08 | ₩27,383 | ₩27,717 | ₩27,383 | ₩27,651 | +0.98% | 3.2만 |
| 2026.10.07 | ₩27,452 | ₩27,758 | ₩27,452 | ₩27,652 | +0.73% | 3.4천 |
| 2026.10.06 | ₩27,811 | ₩27,824 | ₩27,717 | ₩27,804 | -0.02% | 3.4천 |
| 2026.10.05 | ₩27,943 | ₩27,945 | ₩27,637 | ₩27,931 | -0.04% | 4만 |
| 2026.10.02 | ₩27,864 | ₩28,132 | ₩27,783 | ₩27,783 | -0.29% | 1.2만 |
| 2026.10.01 | ₩27,731 | ₩27,878 | ₩27,611 | ₩27,871 | +0.51% | 3.4만 |
| 2026.09.30 | ₩27,717 | ₩27,717 | ₩27,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,611 |
| -0.39% |
| 18만 |
| 2026.09.29 | ₩27,584 | ₩27,584 | ₩27,410 | ₩27,462 | -0.44% | 7.8천 |
|---|
| 2026.09.28 | ₩27,624 | ₩27,637 | ₩27,517 | ₩27,556 | -0.25% | 8.3천 |
|---|
| 2026.09.25 | ₩27,838 | ₩27,864 | ₩27,771 | ₩27,784 | -0.19% | 8.7천 |
|---|
| 2026.09.24 | ₩28,212 | ₩28,212 | ₩27,965 | ₩27,965 | -0.88% | 8.9천 |
|---|
| 2026.09.23 | ₩28,170 | ₩28,221 | ₩28,078 | ₩28,158 | -0.04% | 4.2만 |
|---|
| 2026.09.22 | ₩28,103 | ₩28,238 | ₩28,103 | ₩28,238 | +0.48% | 1.8천 |
|---|
| 2026.09.21 | ₩28,492 | ₩28,492 | ₩28,198 | ₩28,290 | -0.71% | 6.6천 |
|---|
| 2026.09.18 | ₩28,325 | ₩28,399 | ₩28,065 | ₩28,185 | -0.50% | 3.2만 |
|---|
| 2026.09.17 | ₩28,332 | ₩28,399 | ₩28,332 | ₩28,365 | +0.12% | 4천 |
|---|
| 2026.09.16 | ₩28,252 | ₩28,399 | ₩28,252 | ₩28,385 | +0.47% | 9.3천 |
|---|
| 2026.09.15 | ₩28,319 | ₩28,399 | ₩28,305 | ₩28,325 | +0.02% | 7.4천 |
|---|
| 2026.09.14 | ₩28,359 | ₩28,546 | ₩28,319 | ₩28,319 | -0.14% | 8천 |
|---|
| 2026.09.11 | ₩28,652 | ₩28,652 | ₩28,372 | ₩28,372 | -0.98% | 8.2천 |
|---|
| 2026.09.10 | ₩28,572 | ₩28,612 | ₩28,185 | ₩28,465 | -0.37% | 10.7만 |
|---|
| 2026.09.09 | ₩28,813 | ₩28,839 | ₩28,746 | ₩28,746 | -0.23% | 4.3천 |
|---|
| 2026.09.08 | ₩28,866 | ₩28,866 | ₩28,786 | ₩28,833 | -0.12% | 7.1천 |
|---|
| 2026.09.04 | ₩28,839 | ₩28,946 | ₩28,799 | ₩28,819 | -0.07% | 8.9천 |
|---|
| 2026.09.03 | ₩28,906 | ₩28,946 | ₩28,839 | ₩28,900 | -0.02% | 3.8천 |
|---|
| 2026.09.02 | ₩28,906 | ₩28,933 | ₩28,799 | ₩28,799 | -0.37% | 1.9만 |
|---|
| 2026.09.01 | ₩28,973 | ₩28,986 | ₩28,906 | ₩28,906 | -0.23% | 7.8천 |
|---|
| 2026.08.31 | ₩29,120 | ₩29,214 | ₩29,013 | ₩29,113 | -0.02% | 1만 |
|---|
| 2026.08.28 | ₩29,214 | ₩29,267 | ₩29,200 | ₩29,220 | +0.02% | 8.4천 |
|---|
| 2026.08.27 | ₩29,334 | ₩29,334 | ₩29,220 | ₩29,220 | -0.39% | 1.7만 |
|---|
| 2026.08.26 | ₩29,314 | ₩29,401 | ₩29,240 | ₩29,294 | -0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩29,441 | ₩29,507 | ₩29,360 | ₩29,360 | -0.27% | 11.9만 |
|---|
| 2026.08.24 | ₩29,387 | ₩29,454 | ₩29,387 | ₩29,414 | +0.09% | 4만 |
|---|
| 2026.08.21 | ₩29,588 | ₩29,588 | ₩29,374 | ₩29,427 | -0.54% | 1.4만 |
|---|
| 2026.08.20 | ₩29,387 | ₩29,387 | ₩29,387 | ₩29,387 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩29,414 | ₩29,467 | ₩29,387 | ₩29,467 | +0.18% | 1.8만 |
|---|
| 2026.08.18 | ₩29,588 | ₩29,588 | ₩29,374 | ₩29,374 | -0.72% | 7.6천 |
|---|
| 2026.08.17 | ₩29,387 | ₩29,534 | ₩29,387 | ₩29,453 | +0.22% | 4.3천 |
|---|
| 2026.08.14 | ₩29,534 | ₩29,574 | ₩29,454 | ₩29,561 | +0.09% | 2.2만 |
|---|
| 2026.08.13 | ₩29,547 | ₩29,547 | ₩29,494 | ₩29,547 | 0.00% | 7.9천 |
|---|
| 2026.08.12 | ₩29,481 | ₩29,481 | ₩29,474 | ₩29,474 | -0.02% | 500 |
|---|
| 2026.08.11 | ₩29,534 | ₩29,534 | ₩29,467 | ₩29,467 | -0.23% | 1.1천 |
|---|
| 2026.08.10 | ₩29,534 | ₩29,561 | ₩29,486 | ₩29,486 | -0.16% | 6.2천 |
|---|
| 2026.08.07 | ₩29,668 | ₩29,668 | ₩29,474 | ₩29,521 | -0.50% | 6.9천 |
|---|
| 2026.08.06 | ₩29,387 | ₩29,481 | ₩29,387 | ₩29,441 | +0.18% | 1.6천 |
|---|
| 2026.08.05 | ₩29,788 | ₩29,788 | ₩29,427 | ₩29,434 | -1.19% | 1.6만 |
|---|
| 2026.08.04 | ₩29,427 | ₩29,454 | ₩29,280 | ₩29,406 | -0.07% | 3.4만 |
|---|
| 2026.08.03 | ₩29,227 | ₩29,441 | ₩29,214 | ₩29,300 | +0.25% | 5.4만 |
|---|
| 2026.07.31 | ₩29,280 | ₩29,334 | ₩29,173 | ₩29,280 | 0.00% | 3.7만 |
|---|
| 2026.07.30 | ₩29,320 | ₩29,374 | ₩29,120 | ₩29,294 | -0.09% | 8.4천 |
|---|
| 2026.07.29 | ₩29,421 | ₩29,481 | ₩29,294 | ₩29,340 | -0.27% | 3.7만 |
|---|
| 2026.07.28 | ₩29,454 | ₩29,481 | ₩29,320 | ₩29,407 | -0.16% | 1.1만 |
|---|
| 2026.07.27 | ₩29,367 | ₩29,367 | ₩29,187 | ₩29,227 | -0.48% | 1.7만 |
|---|
| 2026.07.24 | ₩29,360 | ₩29,387 | ₩29,147 | ₩29,267 | -0.32% | 9.1천 |
|---|
| 2026.07.23 | ₩29,507 | ₩29,507 | ₩29,227 | ₩29,367 | -0.48% | 1.8만 |
|---|
| 2026.07.22 | ₩29,641 | ₩30,536 | ₩29,507 | ₩29,554 | -0.29% | 1.4만 |
|---|
| 2026.07.21 | ₩29,628 | ₩29,681 | ₩29,547 | ₩29,634 | +0.02% | 4.9천 |
|---|
| 2026.07.20 | ₩29,761 | ₩29,788 | ₩29,668 | ₩29,668 | -0.31% | 5.5천 |
|---|
| 2026.07.17 | ₩29,748 | ₩29,761 | ₩29,641 | ₩29,641 | -0.36% | 4.7천 |
|---|
| 2026.07.16 | ₩29,828 | ₩29,828 | ₩29,628 | ₩29,681 | -0.49% | 2.6천 |
|---|
| 2026.07.15 | ₩30,015 | ₩30,015 | ₩29,721 | ₩29,761 | -0.85% | 2.6천 |
|---|
| 2026.07.14 | ₩29,797 | ₩29,797 | ₩29,797 | ₩29,797 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,749 | ₩29,895 | ₩29,734 | ₩29,796 | +0.16% | 3만 |
|---|
| 2026.07.10 | ₩29,895 | ₩29,908 | ₩29,734 | ₩29,821 | -0.25% | 1.2만 |
|---|
| 2026.07.09 | ₩29,821 | ₩29,908 | ₩29,748 | ₩29,835 | +0.04% | 1.2만 |
|---|
| 2026.07.08 | ₩29,775 | ₩29,815 | ₩29,721 | ₩29,815 | +0.13% | 4.7천 |
|---|
| 2026.07.07 | ₩29,948 | ₩29,988 | ₩29,868 | ₩29,915 | -0.11% | 4.3천 |
|---|
| 2026.07.06 | ₩29,992 | ₩29,992 | ₩29,962 | ₩29,988 | -0.01% | 2.2천 |
|---|
| 2026.07.02 | ₩29,896 | ₩29,988 | ₩29,828 | ₩29,955 | +0.20% | 5.9천 |
|---|
| 2026.07.01 | ₩29,988 | ₩29,988 | ₩29,921 | ₩29,962 | -0.09% | 1.1만 |
|---|
| 2026.06.30 | ₩29,948 | ₩29,948 | ₩29,881 | ₩29,915 | -0.11% | 9.8천 |
|---|
| 2026.06.29 | ₩29,815 | ₩30,028 | ₩29,815 | ₩29,942 | +0.43% | 2.5천 |
|---|
| 2026.06.26 | ₩29,748 | ₩30,015 | ₩29,748 | ₩29,841 | +0.31% | 2.2천 |
|---|
| 2026.06.25 | ₩30,015 | ₩30,015 | ₩29,808 | ₩29,915 | -0.33% | 3.6천 |
|---|
| 2026.06.24 | ₩30,095 | ₩30,095 | ₩29,988 | ₩29,988 | -0.36% | 4.2천 |
|---|
| 2026.06.23 | ₩30,042 | ₩30,068 | ₩30,002 | ₩30,002 | -0.13% | 3천 |
|---|
| 2026.06.22 | ₩29,988 | ₩30,048 | ₩29,935 | ₩30,048 | +0.20% | 1.4천 |
|---|
| 2026.06.18 | ₩29,921 | ₩29,988 | ₩29,921 | ₩29,955 | +0.11% | 4.6천 |
|---|
| 2026.06.17 | ₩29,988 | ₩29,988 | ₩29,962 | ₩29,988 | 0.00% | 4천 |
|---|
| 2026.06.16 | ₩29,935 | ₩29,935 | ₩29,935 | ₩29,935 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩29,855 | ₩29,988 | ₩29,855 | ₩29,928 | +0.25% | 9.8천 |
|---|
| 2026.06.12 | ₩29,908 | ₩29,908 | ₩29,901 | ₩29,901 | -0.02% | 600 |
|---|
| 2026.06.11 | ₩29,855 | ₩29,975 | ₩29,855 | ₩29,888 | +0.11% | 3.4천 |
|---|
| 2026.06.10 | ₩29,901 | ₩29,988 | ₩29,876 | ₩29,895 | -0.02% | 4.7천 |
|---|
| 2026.06.09 | ₩29,815 | ₩29,975 | ₩29,815 | ₩29,915 | +0.34% | 3.3천 |
|---|
| 2026.06.08 | ₩29,881 | ₩29,975 | ₩29,881 | ₩29,901 | +0.07% | 1.9천 |
|---|
| 2026.06.05 | ₩29,895 | ₩29,988 | ₩29,895 | ₩29,967 | +0.24% | 6.1천 |
|---|
| 2026.06.04 | ₩29,986 | ₩29,988 | ₩29,881 | ₩29,935 | -0.17% | 3.9천 |
|---|
| 2026.06.03 | ₩29,895 | ₩29,895 | ₩29,875 | ₩29,875 | -0.07% | 700 |
|---|
| 2026.06.02 | ₩29,841 | ₩29,975 | ₩29,828 | ₩29,909 | +0.23% | 1만 |
|---|
| 2026.06.01 | ₩29,935 | ₩29,948 | ₩29,908 | ₩29,928 | -0.02% | 2만 |
|---|
| 2026.05.29 | ₩29,875 | ₩29,935 | ₩29,855 | ₩29,935 | +0.20% | 2.4만 |
|---|
| 2026.05.28 | ₩29,780 | ₩29,948 | ₩29,776 | ₩29,881 | +0.34% | 8.6천 |
|---|
| 2026.05.27 | ₩29,694 | ₩29,788 | ₩29,694 | ₩29,775 | +0.27% | 1.4천 |
|---|
| 2026.05.26 | ₩29,654 | ₩29,801 | ₩29,654 | ₩29,720 | +0.22% | 6.3천 |
|---|
| 2026.05.22 | ₩29,601 | ₩29,654 | ₩29,574 | ₩29,608 | +0.02% | 7.5천 |
|---|
| 2026.05.21 | ₩29,654 | ₩29,668 | ₩29,547 | ₩29,614 | -0.14% | 2천 |
|---|
| 2026.05.20 | ₩29,561 | ₩29,668 | ₩29,521 | ₩29,614 | +0.18% | 1.9만 |
|---|
| 2026.05.19 | ₩29,626 | ₩29,628 | ₩29,588 | ₩29,588 | -0.13% | 7.9천 |
|---|
| 2026.05.18 | ₩29,721 | ₩29,721 | ₩29,588 | ₩29,661 | -0.20% | 5.1천 |
|---|
| 2026.05.15 | ₩29,641 | ₩29,641 | ₩29,547 | ₩29,628 | -0.05% | 8.7천 |
|---|
| 2026.05.14 | ₩29,855 | ₩29,868 | ₩29,761 | ₩29,808 | -0.16% | 4.1천 |
|---|
| 2026.05.13 | ₩29,775 | ₩29,825 | ₩29,775 | ₩29,788 | +0.04% | 3천 |
|---|
| 2026.05.12 | ₩29,921 | ₩29,921 | ₩29,835 | ₩29,835 | -0.29% | 3.4천 |
|---|
| 2026.05.11 | ₩29,855 | ₩29,948 | ₩29,855 | ₩29,895 | +0.13% | 2.2만 |
|---|
| 2026.05.08 | ₩29,841 | ₩29,948 | ₩29,841 | ₩29,901 | +0.20% | 1.5만 |
|---|
| 2026.05.07 | ₩29,935 | ₩29,935 | ₩29,801 | ₩29,881 | -0.18% | 2.3만 |
|---|
| 2026.05.06 | ₩29,962 | ₩29,962 | ₩29,828 | ₩29,895 | -0.22% | 1.3천 |
|---|
| 2026.05.05 | ₩30,202 | ₩30,202 | ₩29,815 | ₩29,868 | -1.11% | 1만 |
|---|
| 2026.05.04 | ₩29,935 | ₩29,935 | ₩29,848 | ₩29,859 | -0.25% | 1.3천 |
|---|
| 2026.05.01 | ₩29,921 | ₩29,921 | ₩29,775 | ₩29,865 | -0.19% | 6.6천 |
|---|
| 2026.04.30 | ₩29,855 | ₩29,908 | ₩29,855 | ₩29,895 | +0.13% | 2.7천 |
|---|
| 2026.04.29 | ₩29,948 | ₩29,948 | ₩29,859 | ₩29,859 | -0.30% | 3.8천 |
|---|
| 2026.04.28 | ₩30,015 | ₩30,015 | ₩29,908 | ₩29,908 | -0.36% | 6.4천 |
|---|
| 2026.04.27 | ₩29,975 | ₩29,988 | ₩29,935 | ₩29,935 | -0.13% | 3.4천 |
|---|
| 2026.04.24 | ₩29,915 | ₩29,988 | ₩29,895 | ₩29,921 | +0.02% | 7천 |
|---|
| 2026.04.23 | ₩30,042 | ₩30,042 | ₩29,968 | ₩29,968 | -0.24% | 8.5천 |
|---|
| 2026.04.22 | ₩30,202 | ₩30,202 | ₩29,975 | ₩30,015 | -0.62% | 1만 |
|---|
| 2026.04.21 | ₩29,968 | ₩30,042 | ₩29,921 | ₩29,995 | +0.09% | 7.6천 |
|---|
| 2026.04.20 | ₩30,028 | ₩30,028 | ₩29,908 | ₩30,028 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩30,015 | ₩30,028 | ₩29,962 | ₩29,995 | -0.07% | 8.8천 |
|---|
| 2026.04.16 | ₩29,962 | ₩29,962 | ₩29,888 | ₩29,888 | -0.25% | 4.4천 |
|---|
| 2026.04.15 | ₩29,962 | ₩30,910 | ₩29,867 | ₩29,928 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩29,988 | ₩29,988 | ₩29,935 | ₩29,968 | -0.07% | 7.4천 |
|---|
| 2026.04.13 | ₩29,932 | ₩29,988 | ₩29,841 | ₩29,915 | -0.06% | 1.2만 |
|---|
| 2026.04.10 | ₩29,895 | ₩29,987 | ₩29,828 | ₩29,897 | +0.01% | 1.1만 |
|---|
| 2026.04.09 | ₩29,895 | ₩29,962 | ₩29,855 | ₩29,888 | -0.02% | 4.9천 |
|---|
| 2026.04.08 | ₩29,948 | ₩29,948 | ₩29,881 | ₩29,881 | -0.22% | 600 |
|---|
| 2026.04.07 | ₩29,801 | ₩29,801 | ₩29,654 | ₩29,734 | -0.22% | 1.1만 |
|---|
| 2026.04.06 | ₩30,082 | ₩30,082 | ₩29,693 | ₩29,708 | -1.24% | 8.8천 |
|---|
| 2026.04.02 | ₩29,681 | ₩29,694 | ₩29,614 | ₩29,694 | +0.05% | 4.1천 |
|---|
| 2026.04.01 | ₩29,621 | ₩29,621 | ₩29,621 | ₩29,621 | 0.00% | 500 |
|---|
| 2026.03.31 | ₩29,554 | ₩29,614 | ₩29,554 | ₩29,554 | 0.00% | 4.2천 |
|---|
| 2026.03.30 | ₩29,501 | ₩29,501 | ₩29,501 | ₩29,501 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩29,320 | ₩29,454 | ₩29,320 | ₩29,454 | +0.46% | 4.5천 |
|---|
| 2026.03.26 | ₩29,521 | ₩29,547 | ₩29,374 | ₩29,462 | -0.20% | 8천 |
|---|
| 2026.03.25 | ₩29,668 | ₩29,708 | ₩29,596 | ₩29,596 | -0.24% | 7.3천 |
|---|
| 2026.03.24 | ₩29,761 | ₩29,761 | ₩29,574 | ₩29,574 | -0.63% | 7.8천 |
|---|
| 2026.03.23 | ₩29,801 | ₩29,855 | ₩29,614 | ₩29,748 | -0.18% | 3.5만 |
|---|
| 2026.03.20 | ₩29,835 | ₩29,835 | ₩29,688 | ₩29,688 | -0.49% | 5천 |
|---|
| 2026.03.19 | ₩30,082 | ₩30,082 | ₩29,861 | ₩29,861 | -0.73% | 2천 |
|---|
| 2026.03.18 | ₩29,921 | ₩30,068 | ₩28,960 | ₩29,948 | +0.09% | 5.2만 |
|---|
| 2026.03.17 | ₩30,055 | ₩30,055 | ₩29,881 | ₩29,895 | -0.53% | 2.1만 |
|---|
| 2026.03.16 | ₩29,990 | ₩30,068 | ₩29,868 | ₩29,975 | -0.05% | 9.1천 |
|---|
| 2026.03.13 | ₩29,881 | ₩29,962 | ₩29,855 | ₩29,962 | +0.27% | 4천 |
|---|
| 2026.03.12 | ₩30,015 | ₩30,015 | ₩29,928 | ₩29,928 | -0.29% | 2.3천 |
|---|
| 2026.03.11 | ₩30,068 | ₩30,087 | ₩30,008 | ₩30,008 | -0.20% | 5.8천 |
|---|
| 2026.03.10 | ₩30,122 | ₩30,202 | ₩30,068 | ₩30,122 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩30,108 | ₩30,295 | ₩30,055 | ₩30,131 | +0.08% | 3.5만 |
|---|
| 2026.03.06 | ₩30,055 | ₩30,202 | ₩30,055 | ₩30,149 | +0.31% | 9.3천 |
|---|
| 2026.03.05 | ₩30,255 | ₩30,255 | ₩30,068 | ₩30,162 | -0.31% | 8.7천 |
|---|
| 2026.03.04 | ₩30,175 | ₩30,282 | ₩30,130 | ₩30,189 | +0.04% | 5.2만 |
|---|
| 2026.03.03 | ₩30,222 | ₩30,309 | ₩30,162 | ₩30,175 | -0.15% | 2.4천 |
|---|
| 2026.03.02 | ₩30,469 | ₩30,469 | ₩30,329 | ₩30,329 | -0.46% | 2천 |
|---|
| 2026.02.27 | ₩30,456 | ₩30,456 | ₩30,309 | ₩30,336 | -0.39% | 2.8천 |
|---|
| 2026.02.26 | ₩30,442 | ₩30,456 | ₩30,322 | ₩30,376 | -0.22% | 6.3만 |
|---|
| 2026.02.25 | ₩30,389 | ₩30,456 | ₩30,349 | ₩30,402 | +0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩30,402 | ₩30,402 | ₩30,402 | ₩30,402 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩30,429 | ₩30,429 | ₩30,309 | ₩30,336 | -0.31% | 1.6만 |
|---|
| 2026.02.20 | ₩30,400 | ₩30,830 | ₩30,269 | ₩30,336 | -0.21% | 1.3만 |
|---|
| 2026.02.19 | ₩30,482 | ₩30,482 | ₩30,382 | ₩30,382 | -0.33% | 3.3천 |
|---|
| 2026.02.18 | ₩30,349 | ₩30,442 | ₩30,322 | ₩30,322 | -0.09% | 7.2천 |
|---|
| 2026.02.17 | ₩30,496 | ₩30,496 | ₩30,349 | ₩30,396 | -0.33% | 5.3천 |
|---|
| 2026.02.13 | ₩30,382 | ₩30,382 | ₩30,362 | ₩30,376 | -0.02% | 2만 |
|---|
| 2026.02.12 | ₩30,482 | ₩30,482 | ₩30,322 | ₩30,356 | -0.42% | 1.9천 |
|---|
| 2026.02.11 | ₩30,349 | ₩30,376 | ₩30,269 | ₩30,322 | -0.09% | 2.2만 |
|---|
| 2026.02.10 | ₩30,263 | ₩30,362 | ₩30,263 | ₩30,322 | +0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩30,309 | ₩30,349 | ₩30,255 | ₩30,289 | -0.07% | 2.6만 |
|---|
| 2026.02.06 | ₩30,376 | ₩30,376 | ₩30,202 | ₩30,295 | -0.26% | 5.5천 |
|---|
| 2026.02.05 | ₩30,255 | ₩30,255 | ₩30,165 | ₩30,209 | -0.15% | 6.5천 |
|---|
| 2026.02.04 | ₩30,202 | ₩30,269 | ₩30,122 | ₩30,233 | +0.10% | 6.8천 |
|---|
| 2026.02.03 | ₩30,233 | ₩30,295 | ₩30,175 | ₩30,258 | +0.08% | 7.3천 |
|---|
| 2026.02.02 | ₩30,229 | ₩30,269 | ₩30,175 | ₩30,246 | +0.06% | 7.4천 |
|---|
| 2026.01.30 | ₩30,509 | ₩30,509 | ₩30,169 | ₩30,214 | -0.97% | 2.3천 |
|---|
| 2026.01.29 | ₩30,122 | ₩30,229 | ₩30,122 | ₩30,165 | +0.14% | 8.9천 |
|---|
| 2026.01.28 | ₩30,122 | ₩30,270 | ₩30,107 | ₩30,270 | +0.49% | 6.4천 |
|---|
| 2026.01.27 | ₩30,042 | ₩30,198 | ₩30,042 | ₩30,198 | +0.52% | 2.5천 |
|---|
| 2026.01.26 | ₩30,122 | ₩30,710 | ₩30,090 | ₩30,131 | +0.03% | 3천 |
|---|
| 2026.01.23 | ₩30,015 | ₩30,162 | ₩30,015 | ₩30,095 | +0.27% | 7천 |
|---|
| 2026.01.22 | ₩30,162 | ₩30,215 | ₩30,095 | ₩30,151 | -0.04% | 1만 |
|---|
| 2026.01.21 | ₩30,055 | ₩30,165 | ₩30,055 | ₩30,165 | +0.36% | 3.1천 |
|---|
| 2026.01.20 | ₩30,282 | ₩30,670 | ₩30,175 | ₩30,181 | -0.34% | 2천 |
|---|
| 2026.01.16 | ₩30,202 | ₩30,384 | ₩30,175 | ₩30,384 | +0.60% | 1천 |
|---|
| 2026.01.15 | ₩30,215 | ₩30,242 | ₩30,149 | ₩30,206 | -0.03% | 9.7천 |
|---|
| 2026.01.14 | ₩30,229 | ₩30,229 | ₩30,055 | ₩30,186 | -0.14% | 5.6천 |
|---|
| 2026.01.13 | ₩30,255 | ₩30,429 | ₩30,189 | ₩30,269 | +0.04% | 7.3천 |
|---|
| 2026.01.12 | ₩30,095 | ₩30,255 | ₩30,095 | ₩30,191 | +0.32% | 3.2천 |
|---|
| 2026.01.09 | ₩30,149 | ₩30,202 | ₩30,149 | ₩30,169 | +0.07% | 1.7천 |
|---|
| 2026.01.08 | ₩30,175 | ₩30,269 | ₩30,068 | ₩30,154 | -0.07% | 1.3만 |
|---|
| 2026.01.07 | ₩30,122 | ₩30,269 | ₩30,055 | ₩30,178 | +0.19% | 1.6만 |
|---|
| 2026.01.06 | ₩30,112 | ₩30,137 | ₩30,068 | ₩30,129 | +0.05% | 1.8천 |
|---|
| 2026.01.05 | ₩30,269 | ₩30,322 | ₩30,122 | ₩30,122 | -0.49% | 3.5천 |
|---|
| 2026.01.02 | ₩30,122 | ₩30,269 | ₩30,028 | ₩30,130 | +0.03% | 1.9만 |
|---|
| 2025.12.31 | ₩30,108 | ₩30,122 | ₩30,108 | ₩30,122 | +0.04% | 600 |
|---|
| 2025.12.30 | ₩30,255 | ₩30,255 | ₩30,095 | ₩30,099 | -0.52% | 5.2천 |
|---|
| 2025.12.29 | ₩30,215 | ₩30,242 | ₩30,015 | ₩30,015 | -0.66% | 2.2만 |
|---|
| 2025.12.26 | ₩30,215 | ₩30,215 | ₩30,075 | ₩30,083 | -0.44% | 4천 |
|---|
| 2025.12.24 | ₩29,921 | ₩30,108 | ₩29,921 | ₩30,108 | +0.63% | 2.9천 |
|---|
| 2025.12.23 | ₩30,028 | ₩30,215 | ₩29,936 | ₩30,082 | +0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩30,055 | ₩30,229 | ₩29,948 | ₩30,122 | +0.22% | 1.9만 |
|---|
| 2025.12.19 | ₩30,095 | ₩30,161 | ₩29,863 | ₩29,966 | -0.43% | 6.7천 |
|---|
| 2025.12.18 | ₩29,788 | ₩30,060 | ₩29,788 | ₩30,008 | +0.74% | 6.7천 |
|---|
| 2025.12.17 | ₩30,108 | ₩30,175 | ₩29,963 | ₩29,983 | -0.42% | 1.8만 |
|---|
| 2025.12.16 | ₩30,163 | ₩30,163 | ₩29,921 | ₩30,015 | -0.49% | 6.1천 |
|---|
| 2025.12.15 | ₩30,282 | ₩30,282 | ₩29,815 | ₩30,095 | -0.62% | 2.5만 |
|---|
| 2025.12.12 | ₩29,895 | ₩30,035 | ₩29,775 | ₩30,035 | +0.47% | 6.5천 |
|---|
| 2025.12.11 | ₩30,229 | ₩30,229 | ₩29,921 | ₩29,921 | -1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩30,149 | ₩30,149 | ₩29,761 | ₩30,016 | -0.44% | 3.7만 |
|---|
| 2025.12.09 | ₩30,135 | ₩30,215 | ₩30,002 | ₩30,215 | +0.27% | 2.7천 |
|---|
| 2025.12.08 | ₩30,108 | ₩30,108 | ₩29,828 | ₩30,002 | -0.35% | 3.8천 |
|---|
| 2025.12.05 | ₩29,895 | ₩30,022 | ₩29,815 | ₩30,022 | +0.42% | 3.9만 |
|---|
| 2025.12.04 | ₩29,908 | ₩30,763 | ₩29,908 | ₩30,052 | +0.48% | 2.7천 |
|---|
| 2025.12.03 | ₩30,042 | ₩30,062 | ₩30,042 | ₩30,062 | +0.07% | 1.9만 |
|---|
| 2025.12.02 | ₩30,055 | ₩30,055 | ₩29,975 | ₩30,042 | -0.04% | 2.3천 |
|---|
| 2025.12.01 | ₩29,988 | ₩30,122 | ₩29,988 | ₩30,108 | +0.40% | 1.4만 |
|---|
| 2025.11.28 | ₩30,129 | ₩30,143 | ₩30,129 | ₩30,143 | +0.05% | 200 |
|---|
| 2025.11.26 | ₩30,112 | ₩30,202 | ₩30,052 | ₩30,080 | -0.11% | 5.8천 |
|---|
| 2025.11.25 | ₩29,975 | ₩30,189 | ₩29,975 | ₩30,028 | +0.18% | 5.5천 |
|---|
| 2025.11.24 | ₩30,135 | ₩30,149 | ₩29,962 | ₩30,108 | -0.09% | 3.8만 |
|---|
| 2025.11.21 | ₩30,149 | ₩30,149 | ₩29,995 | ₩29,995 | -0.51% | 800 |
|---|
| 2025.11.20 | ₩29,868 | ₩30,162 | ₩29,841 | ₩30,012 | +0.48% | 7.5천 |
|---|
| 2025.11.19 | ₩29,815 | ₩30,146 | ₩29,815 | ₩29,982 | +0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩30,295 | ₩30,295 | ₩29,962 | ₩30,104 | -0.63% | 4.8만 |
|---|
| 2025.11.17 | ₩29,841 | ₩30,153 | ₩29,841 | ₩30,095 | +0.85% | 9.2천 |
|---|
| 2025.11.14 | ₩30,015 | ₩30,015 | ₩29,955 | ₩29,955 | -0.20% | 300 |
|---|
| 2025.11.13 | ₩30,075 | ₩30,075 | ₩30,059 | ₩30,059 | -0.05% | 200 |
|---|
| 2025.11.12 | ₩30,175 | ₩30,227 | ₩29,988 | ₩30,035 | -0.46% | 6.7천 |
|---|
| 2025.11.11 | ₩30,282 | ₩30,282 | ₩30,169 | ₩30,169 | -0.37% | 600 |
|---|
| 2025.11.10 | ₩29,841 | ₩30,242 | ₩29,841 | ₩30,068 | +0.76% | 9.2천 |
|---|
| 2025.11.07 | ₩29,855 | ₩29,901 | ₩29,855 | ₩29,901 | +0.16% | 300 |
|---|
| 2025.11.06 | ₩29,855 | ₩30,015 | ₩29,855 | ₩29,955 | +0.34% | 8.1천 |
|---|
| 2025.11.05 | ₩29,921 | ₩30,108 | ₩29,921 | ₩29,983 | +0.21% | 5.2천 |
|---|
| 2025.11.04 | ₩29,921 | ₩30,295 | ₩29,895 | ₩30,082 | +0.54% | 4.7만 |
|---|
| 2025.11.03 | ₩29,921 | ₩29,948 | ₩29,765 | ₩29,765 | -0.52% | 2.2만 |
|---|
| 2025.10.31 | ₩30,042 | ₩30,042 | ₩29,828 | ₩29,868 | -0.58% | 1.9천 |
|---|
| 2025.10.30 | ₩29,859 | ₩30,015 | ₩29,828 | ₩29,917 | +0.20% | 4.9천 |
|---|
| 2025.10.29 | ₩30,295 | ₩30,295 | ₩29,899 | ₩29,899 | -1.31% | 2.2천 |
|---|
| 2025.10.28 | ₩30,082 | ₩30,095 | ₩29,903 | ₩29,903 | -0.60% | 3.9천 |
|---|
| 2025.10.27 | ₩30,215 | ₩30,215 | ₩30,068 | ₩30,202 | -0.04% | 7.4천 |
|---|
| 2025.10.24 | ₩30,082 | ₩30,082 | ₩29,935 | ₩29,935 | -0.49% | 2.5만 |
|---|
| 2025.10.23 | ₩29,955 | ₩29,955 | ₩29,955 | ₩29,955 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩30,108 | ₩30,108 | ₩29,972 | ₩29,972 | -0.45% | 1.7천 |
|---|
| 2025.10.21 | ₩29,948 | ₩29,956 | ₩29,948 | ₩29,956 | +0.03% | 200 |
|---|
| 2025.10.20 | ₩30,042 | ₩30,042 | ₩30,042 | ₩30,042 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩30,028 | ₩30,042 | ₩29,908 | ₩29,979 | -0.16% | 3.1천 |
|---|
| 2025.10.16 | ₩30,055 | ₩30,095 | ₩29,935 | ₩29,956 | -0.33% | 4.7천 |
|---|
| 2025.10.15 | ₩29,948 | ₩29,948 | ₩29,921 | ₩29,921 | -0.09% | 2.4천 |
|---|
| 2025.10.14 | ₩29,962 | ₩29,975 | ₩29,828 | ₩29,832 | -0.43% | 1.9만 |
|---|
| 2025.10.13 | ₩29,921 | ₩29,921 | ₩29,855 | ₩29,908 | -0.04% | 600 |
|---|
| 2025.10.10 | ₩29,797 | ₩29,871 | ₩29,797 | ₩29,861 | +0.22% | 2.5천 |
|---|