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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,057 | ₩28,059 | ₩27,495 | ₩27,922 | -0.48% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩27,737 | ₩28,247 | ₩27,522 | ₩27,896 | +0.58% | 24.2만 |
| 2026.09.21–2026.09.25 | ₩28,609 | ₩28,609 | ₩27,884 | ₩27,898 | -2.48% | 6.8만 |
| 2026.09.14–2026.09.18 | ₩28,475 | ₩28,662 | ₩28,179 | ₩28,300 | -0.61% | 6.1만 |
| 2026.09.08–2026.09.11 | ₩28,984 | ₩28,984 | ₩28,300 | ₩28,488 | -1.71% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩29,239 | ₩29,333 | ₩28,917 | ₩28,937 | -1.03% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩29,507 | ₩29,628 | ₩29,320 | ₩29,340 | -0.57% | 19.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,708 |
| ₩29,494 |
| ₩29,548 |
| +0.14% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩29,655 | ₩29,695 | ₩29,574 | ₩29,682 | +0.09% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,346 | ₩29,910 | ₩29,333 | ₩29,641 | +1.01% | 11.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,487 | ₩29,601 | ₩29,239 | ₩29,400 | -0.30% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,883 | ₩30,661 | ₩29,266 | ₩29,387 | -1.66% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,871 | ₩30,138 | ₩29,749 | ₩29,762 | -0.36% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,115 | ₩30,115 | ₩29,843 | ₩29,943 | -0.57% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,936 | ₩30,151 | ₩29,936 | ₩30,077 | +0.47% | 2.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,111 | ₩30,218 | ₩29,869 | ₩29,963 | -0.49% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,977 | ₩30,111 | ₩29,977 | ₩30,077 | +0.34% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,004 | ₩30,111 | ₩29,936 | ₩30,024 | +0.07% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,057 | ₩30,111 | ₩29,950 | ₩30,089 | +0.11% | 4.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,776 | ₩30,071 | ₩29,776 | ₩30,057 | +0.95% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,843 | ₩29,843 | ₩29,641 | ₩29,729 | -0.38% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,977 | ₩30,071 | ₩29,668 | ₩29,749 | -0.76% | 4.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,057 | ₩30,325 | ₩29,923 | ₩30,024 | -0.11% | 5만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,097 | ₩30,138 | ₩29,896 | ₩29,987 | -0.37% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,151 | ₩30,325 | ₩30,017 | ₩30,044 | -0.36% | 4.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,055 | ₩31,036 | ₩29,963 | ₩30,118 | +0.21% | 6.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,205 | ₩30,205 | ₩29,776 | ₩30,020 | -0.61% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,621 | ₩29,816 | ₩29,621 | ₩29,816 | +0.66% | 9.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩29,923 | ₩29,977 | ₩29,440 | ₩29,574 | -1.17% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,112 | ₩30,205 | ₩29,078 | ₩29,809 | -1.01% | 8.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,232 | ₩30,419 | ₩29,977 | ₩30,084 | -0.49% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,594 | ₩30,594 | ₩30,178 | ₩30,272 | -1.05% | 7.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,553 | ₩30,580 | ₩30,433 | ₩30,460 | -0.31% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,621 | ₩30,956 | ₩30,392 | ₩30,460 | -0.53% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,433 | ₩30,607 | ₩30,379 | ₩30,500 | +0.22% | 8.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,352 | ₩30,500 | ₩30,245 | ₩30,419 | +0.22% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,245 | ₩30,835 | ₩30,164 | ₩30,338 | +0.31% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,406 | ₩30,795 | ₩30,138 | ₩30,218 | -0.62% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,218 | ₩30,553 | ₩30,178 | ₩30,508 | +0.96% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,392 | ₩30,446 | ₩30,178 | ₩30,292 | -0.33% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,339 | ₩30,392 | ₩30,138 | ₩30,253 | -0.28% | 4.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,178 | ₩30,352 | ₩30,044 | ₩30,206 | +0.09% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,406 | ₩30,406 | ₩29,910 | ₩30,088 | -1.05% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,232 | ₩30,352 | ₩29,883 | ₩30,158 | -0.24% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,111 | ₩30,889 | ₩29,936 | ₩30,144 | +0.11% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,258 | ₩30,325 | ₩30,084 | ₩30,266 | +0.03% | 4.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,963 | ₩30,419 | ₩29,936 | ₩30,118 | +0.51% | 8.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,963 | ₩30,406 | ₩29,963 | ₩30,077 | +0.38% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,044 | ₩30,419 | ₩29,887 | ₩30,024 | -0.07% | 8.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,339 | ₩30,419 | ₩29,950 | ₩29,990 | -1.15% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,164 | ₩30,232 | ₩30,057 | ₩30,057 | -0.36% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,044 | ₩30,218 | ₩29,950 | ₩30,101 | +0.19% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,919 | ₩29,993 | ₩29,919 | ₩29,983 | +0.22% | 2.5천 |
|---|