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 | ₩28,058 | ₩28,060 | ₩27,496 | ₩27,923 | -0.48% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩27,738 | ₩28,248 | ₩27,523 | ₩27,897 | +0.58% | 24.2만 |
| 2026.09.21–2026.09.25 | ₩28,610 | ₩28,610 | ₩27,885 | ₩27,899 | -2.48% | 6.8만 |
| 2026.09.14–2026.09.18 | ₩28,476 | ₩28,663 | ₩28,181 | ₩28,301 | -0.61% | 6.1만 |
| 2026.09.08–2026.09.11 | ₩28,985 | ₩28,985 | ₩28,301 | ₩28,489 | -1.71% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩29,240 | ₩29,334 | ₩28,918 | ₩28,938 | -1.03% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩29,508 | ₩29,629 | ₩29,321 | ₩29,341 | -0.57% | 19.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,710 |
| ₩29,495 |
| ₩29,549 |
| +0.14% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩29,656 | ₩29,696 | ₩29,575 | ₩29,683 | +0.09% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,347 | ₩29,911 | ₩29,334 | ₩29,643 | +1.01% | 11.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,488 | ₩29,602 | ₩29,240 | ₩29,401 | -0.30% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,884 | ₩30,662 | ₩29,267 | ₩29,388 | -1.66% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,872 | ₩30,139 | ₩29,750 | ₩29,763 | -0.36% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,116 | ₩30,116 | ₩29,844 | ₩29,944 | -0.57% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,938 | ₩30,152 | ₩29,938 | ₩30,078 | +0.47% | 2.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,112 | ₩30,219 | ₩29,871 | ₩29,964 | -0.49% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,978 | ₩30,112 | ₩29,978 | ₩30,078 | +0.34% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,005 | ₩30,112 | ₩29,938 | ₩30,025 | +0.07% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,058 | ₩30,112 | ₩29,951 | ₩30,090 | +0.11% | 4.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,777 | ₩30,072 | ₩29,777 | ₩30,058 | +0.95% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,844 | ₩29,844 | ₩29,643 | ₩29,730 | -0.38% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,978 | ₩30,072 | ₩29,669 | ₩29,750 | -0.76% | 4.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,058 | ₩30,327 | ₩29,924 | ₩30,025 | -0.11% | 5만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,099 | ₩30,139 | ₩29,897 | ₩29,989 | -0.37% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,152 | ₩30,327 | ₩30,018 | ₩30,045 | -0.36% | 4.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,056 | ₩31,037 | ₩29,964 | ₩30,119 | +0.21% | 6.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,206 | ₩30,206 | ₩29,777 | ₩30,021 | -0.61% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,622 | ₩29,817 | ₩29,622 | ₩29,817 | +0.66% | 9.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩29,924 | ₩29,978 | ₩29,441 | ₩29,575 | -1.17% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,113 | ₩30,206 | ₩29,079 | ₩29,810 | -1.01% | 8.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,233 | ₩30,420 | ₩29,978 | ₩30,085 | -0.49% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,595 | ₩30,595 | ₩30,179 | ₩30,273 | -1.05% | 7.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,555 | ₩30,581 | ₩30,434 | ₩30,461 | -0.31% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,622 | ₩30,957 | ₩30,394 | ₩30,461 | -0.53% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,434 | ₩30,608 | ₩30,380 | ₩30,501 | +0.22% | 8.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,353 | ₩30,501 | ₩30,246 | ₩30,420 | +0.22% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,246 | ₩30,836 | ₩30,166 | ₩30,339 | +0.31% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,407 | ₩30,796 | ₩30,139 | ₩30,219 | -0.62% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,219 | ₩30,555 | ₩30,179 | ₩30,509 | +0.96% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,394 | ₩30,447 | ₩30,179 | ₩30,293 | -0.33% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,340 | ₩30,394 | ₩30,139 | ₩30,254 | -0.28% | 4.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,179 | ₩30,353 | ₩30,045 | ₩30,207 | +0.09% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,407 | ₩30,407 | ₩29,911 | ₩30,089 | -1.05% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,233 | ₩30,353 | ₩29,884 | ₩30,159 | -0.24% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,112 | ₩30,890 | ₩29,938 | ₩30,145 | +0.11% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,260 | ₩30,327 | ₩30,085 | ₩30,268 | +0.03% | 4.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,964 | ₩30,420 | ₩29,938 | ₩30,119 | +0.51% | 8.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,964 | ₩30,407 | ₩29,964 | ₩30,078 | +0.38% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,045 | ₩30,420 | ₩29,888 | ₩30,025 | -0.07% | 8.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,340 | ₩30,420 | ₩29,951 | ₩29,991 | -1.15% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,166 | ₩30,233 | ₩30,058 | ₩30,058 | -0.36% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,045 | ₩30,219 | ₩29,951 | ₩30,103 | +0.19% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,920 | ₩29,994 | ₩29,920 | ₩29,985 | +0.22% | 2.5천 |
|---|