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 | ₩27,777 | ₩27,790 | ₩27,696 | ₩27,787 | +0.04% | 6.1천 |
| 2026.10.08 | ₩27,363 | ₩27,696 | ₩27,363 | ₩27,630 | +0.98% | 3.2만 |
| 2026.10.07 | ₩27,431 | ₩27,737 | ₩27,431 | ₩27,631 | +0.73% | 3.4천 |
| 2026.10.06 | ₩27,790 | ₩27,803 | ₩27,696 | ₩27,783 | -0.02% | 3.4천 |
| 2026.10.05 | ₩27,922 | ₩27,923 | ₩27,616 | ₩27,910 | -0.04% | 4만 |
| 2026.10.02 | ₩27,843 | ₩28,110 | ₩27,762 | ₩27,762 | -0.29% | 1.2만 |
| 2026.10.01 | ₩27,710 | ₩27,857 | ₩27,590 | ₩27,850 | +0.51% | 3.4만 |
| 2026.09.30 | ₩27,696 | ₩27,696 | ₩27,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,590 |
| -0.39% |
| 18만 |
| 2026.09.29 | ₩27,563 | ₩27,563 | ₩27,389 | ₩27,442 | -0.44% | 7.8천 |
|---|
| 2026.09.28 | ₩27,603 | ₩27,616 | ₩27,496 | ₩27,535 | -0.25% | 8.3천 |
|---|
| 2026.09.25 | ₩27,817 | ₩27,843 | ₩27,750 | ₩27,763 | -0.19% | 8.7천 |
|---|
| 2026.09.24 | ₩28,190 | ₩28,190 | ₩27,943 | ₩27,943 | -0.88% | 8.9천 |
|---|
| 2026.09.23 | ₩28,149 | ₩28,200 | ₩28,057 | ₩28,137 | -0.04% | 4.2만 |
|---|
| 2026.09.22 | ₩28,082 | ₩28,217 | ₩28,082 | ₩28,217 | +0.48% | 1.8천 |
|---|
| 2026.09.21 | ₩28,471 | ₩28,471 | ₩28,177 | ₩28,269 | -0.71% | 6.6천 |
|---|
| 2026.09.18 | ₩28,304 | ₩28,377 | ₩28,044 | ₩28,164 | -0.50% | 3.2만 |
|---|
| 2026.09.17 | ₩28,310 | ₩28,377 | ₩28,310 | ₩28,344 | +0.12% | 4천 |
|---|
| 2026.09.16 | ₩28,230 | ₩28,377 | ₩28,230 | ₩28,364 | +0.47% | 9.3천 |
|---|
| 2026.09.15 | ₩28,297 | ₩28,377 | ₩28,284 | ₩28,304 | +0.02% | 7.4천 |
|---|
| 2026.09.14 | ₩28,337 | ₩28,524 | ₩28,297 | ₩28,297 | -0.14% | 8천 |
|---|
| 2026.09.11 | ₩28,631 | ₩28,631 | ₩28,351 | ₩28,351 | -0.98% | 8.2천 |
|---|
| 2026.09.10 | ₩28,551 | ₩28,591 | ₩28,164 | ₩28,444 | -0.37% | 10.7만 |
|---|
| 2026.09.09 | ₩28,791 | ₩28,818 | ₩28,724 | ₩28,724 | -0.23% | 4.3천 |
|---|
| 2026.09.08 | ₩28,844 | ₩28,844 | ₩28,764 | ₩28,811 | -0.12% | 7.1천 |
|---|
| 2026.09.04 | ₩28,818 | ₩28,924 | ₩28,778 | ₩28,798 | -0.07% | 8.9천 |
|---|
| 2026.09.03 | ₩28,884 | ₩28,924 | ₩28,818 | ₩28,878 | -0.02% | 3.8천 |
|---|
| 2026.09.02 | ₩28,884 | ₩28,911 | ₩28,778 | ₩28,778 | -0.37% | 1.9만 |
|---|
| 2026.09.01 | ₩28,951 | ₩28,965 | ₩28,884 | ₩28,884 | -0.23% | 7.8천 |
|---|
| 2026.08.31 | ₩29,098 | ₩29,191 | ₩28,991 | ₩29,091 | -0.02% | 1만 |
|---|
| 2026.08.28 | ₩29,191 | ₩29,245 | ₩29,178 | ₩29,198 | +0.02% | 8.4천 |
|---|
| 2026.08.27 | ₩29,312 | ₩29,312 | ₩29,198 | ₩29,198 | -0.39% | 1.7만 |
|---|
| 2026.08.26 | ₩29,292 | ₩29,378 | ₩29,218 | ₩29,272 | -0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩29,418 | ₩29,485 | ₩29,338 | ₩29,338 | -0.27% | 11.9만 |
|---|
| 2026.08.24 | ₩29,365 | ₩29,432 | ₩29,365 | ₩29,392 | +0.09% | 4만 |
|---|
| 2026.08.21 | ₩29,565 | ₩29,565 | ₩29,352 | ₩29,405 | -0.54% | 1.4만 |
|---|
| 2026.08.20 | ₩29,365 | ₩29,365 | ₩29,365 | ₩29,365 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩29,392 | ₩29,445 | ₩29,365 | ₩29,445 | +0.18% | 1.8만 |
|---|
| 2026.08.18 | ₩29,565 | ₩29,565 | ₩29,352 | ₩29,352 | -0.72% | 7.6천 |
|---|
| 2026.08.17 | ₩29,365 | ₩29,512 | ₩29,365 | ₩29,430 | +0.22% | 4.3천 |
|---|
| 2026.08.14 | ₩29,512 | ₩29,552 | ₩29,432 | ₩29,538 | +0.09% | 2.2만 |
|---|
| 2026.08.13 | ₩29,525 | ₩29,525 | ₩29,472 | ₩29,525 | 0.00% | 7.9천 |
|---|
| 2026.08.12 | ₩29,458 | ₩29,458 | ₩29,452 | ₩29,452 | -0.02% | 500 |
|---|
| 2026.08.11 | ₩29,512 | ₩29,512 | ₩29,445 | ₩29,445 | -0.23% | 1.1천 |
|---|
| 2026.08.10 | ₩29,512 | ₩29,538 | ₩29,464 | ₩29,464 | -0.16% | 6.2천 |
|---|
| 2026.08.07 | ₩29,645 | ₩29,645 | ₩29,452 | ₩29,498 | -0.50% | 6.9천 |
|---|
| 2026.08.06 | ₩29,365 | ₩29,458 | ₩29,365 | ₩29,418 | +0.18% | 1.6천 |
|---|
| 2026.08.05 | ₩29,765 | ₩29,765 | ₩29,405 | ₩29,412 | -1.19% | 1.6만 |
|---|
| 2026.08.04 | ₩29,405 | ₩29,432 | ₩29,258 | ₩29,384 | -0.07% | 3.4만 |
|---|
| 2026.08.03 | ₩29,205 | ₩29,418 | ₩29,191 | ₩29,278 | +0.25% | 5.4만 |
|---|
| 2026.07.31 | ₩29,258 | ₩29,312 | ₩29,151 | ₩29,258 | 0.00% | 3.7만 |
|---|
| 2026.07.30 | ₩29,298 | ₩29,352 | ₩29,098 | ₩29,272 | -0.09% | 8.4천 |
|---|
| 2026.07.29 | ₩29,398 | ₩29,458 | ₩29,272 | ₩29,318 | -0.27% | 3.7만 |
|---|
| 2026.07.28 | ₩29,432 | ₩29,458 | ₩29,298 | ₩29,385 | -0.16% | 1.1만 |
|---|
| 2026.07.27 | ₩29,345 | ₩29,345 | ₩29,165 | ₩29,205 | -0.48% | 1.7만 |
|---|
| 2026.07.24 | ₩29,338 | ₩29,365 | ₩29,125 | ₩29,245 | -0.32% | 9.1천 |
|---|
| 2026.07.23 | ₩29,485 | ₩29,485 | ₩29,205 | ₩29,345 | -0.48% | 1.8만 |
|---|
| 2026.07.22 | ₩29,619 | ₩30,513 | ₩29,485 | ₩29,532 | -0.29% | 1.4만 |
|---|
| 2026.07.21 | ₩29,605 | ₩29,659 | ₩29,525 | ₩29,612 | +0.02% | 4.9천 |
|---|
| 2026.07.20 | ₩29,739 | ₩29,765 | ₩29,645 | ₩29,645 | -0.31% | 5.5천 |
|---|
| 2026.07.17 | ₩29,725 | ₩29,739 | ₩29,619 | ₩29,619 | -0.36% | 4.7천 |
|---|
| 2026.07.16 | ₩29,805 | ₩29,805 | ₩29,605 | ₩29,659 | -0.49% | 2.6천 |
|---|
| 2026.07.15 | ₩29,992 | ₩29,992 | ₩29,699 | ₩29,739 | -0.85% | 2.6천 |
|---|
| 2026.07.14 | ₩29,775 | ₩29,775 | ₩29,775 | ₩29,775 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,727 | ₩29,872 | ₩29,712 | ₩29,773 | +0.16% | 3만 |
|---|
| 2026.07.10 | ₩29,872 | ₩29,885 | ₩29,712 | ₩29,799 | -0.25% | 1.2만 |
|---|
| 2026.07.09 | ₩29,799 | ₩29,885 | ₩29,725 | ₩29,812 | +0.04% | 1.2만 |
|---|
| 2026.07.08 | ₩29,752 | ₩29,792 | ₩29,699 | ₩29,792 | +0.13% | 4.7천 |
|---|
| 2026.07.07 | ₩29,926 | ₩29,966 | ₩29,845 | ₩29,892 | -0.11% | 4.3천 |
|---|
| 2026.07.06 | ₩29,970 | ₩29,970 | ₩29,939 | ₩29,966 | -0.01% | 2.2천 |
|---|
| 2026.07.02 | ₩29,873 | ₩29,966 | ₩29,805 | ₩29,932 | +0.20% | 5.9천 |
|---|
| 2026.07.01 | ₩29,966 | ₩29,966 | ₩29,899 | ₩29,939 | -0.09% | 1.1만 |
|---|
| 2026.06.30 | ₩29,926 | ₩29,926 | ₩29,859 | ₩29,892 | -0.11% | 9.8천 |
|---|
| 2026.06.29 | ₩29,792 | ₩30,006 | ₩29,792 | ₩29,919 | +0.43% | 2.5천 |
|---|
| 2026.06.26 | ₩29,725 | ₩29,992 | ₩29,725 | ₩29,819 | +0.31% | 2.2천 |
|---|
| 2026.06.25 | ₩29,992 | ₩29,992 | ₩29,785 | ₩29,892 | -0.33% | 3.6천 |
|---|
| 2026.06.24 | ₩30,072 | ₩30,072 | ₩29,966 | ₩29,966 | -0.36% | 4.2천 |
|---|
| 2026.06.23 | ₩30,019 | ₩30,046 | ₩29,979 | ₩29,979 | -0.13% | 3천 |
|---|
| 2026.06.22 | ₩29,966 | ₩30,026 | ₩29,912 | ₩30,026 | +0.20% | 1.4천 |
|---|
| 2026.06.18 | ₩29,899 | ₩29,966 | ₩29,899 | ₩29,932 | +0.11% | 4.6천 |
|---|
| 2026.06.17 | ₩29,966 | ₩29,966 | ₩29,939 | ₩29,966 | 0.00% | 4천 |
|---|
| 2026.06.16 | ₩29,912 | ₩29,912 | ₩29,912 | ₩29,912 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩29,832 | ₩29,966 | ₩29,832 | ₩29,906 | +0.25% | 9.8천 |
|---|
| 2026.06.12 | ₩29,885 | ₩29,885 | ₩29,879 | ₩29,879 | -0.02% | 600 |
|---|
| 2026.06.11 | ₩29,832 | ₩29,952 | ₩29,832 | ₩29,865 | +0.11% | 3.4천 |
|---|
| 2026.06.10 | ₩29,879 | ₩29,966 | ₩29,853 | ₩29,872 | -0.02% | 4.7천 |
|---|
| 2026.06.09 | ₩29,792 | ₩29,952 | ₩29,792 | ₩29,892 | +0.34% | 3.3천 |
|---|
| 2026.06.08 | ₩29,859 | ₩29,952 | ₩29,859 | ₩29,879 | +0.07% | 1.9천 |
|---|
| 2026.06.05 | ₩29,872 | ₩29,966 | ₩29,872 | ₩29,944 | +0.24% | 6.1천 |
|---|
| 2026.06.04 | ₩29,963 | ₩29,966 | ₩29,859 | ₩29,912 | -0.17% | 3.9천 |
|---|
| 2026.06.03 | ₩29,872 | ₩29,872 | ₩29,852 | ₩29,852 | -0.07% | 700 |
|---|
| 2026.06.02 | ₩29,819 | ₩29,952 | ₩29,805 | ₩29,887 | +0.23% | 1만 |
|---|
| 2026.06.01 | ₩29,912 | ₩29,926 | ₩29,885 | ₩29,906 | -0.02% | 2만 |
|---|
| 2026.05.29 | ₩29,852 | ₩29,912 | ₩29,832 | ₩29,912 | +0.20% | 2.4만 |
|---|
| 2026.05.28 | ₩29,757 | ₩29,926 | ₩29,753 | ₩29,859 | +0.34% | 8.6천 |
|---|
| 2026.05.27 | ₩29,672 | ₩29,765 | ₩29,672 | ₩29,752 | +0.27% | 1.4천 |
|---|
| 2026.05.26 | ₩29,632 | ₩29,779 | ₩29,632 | ₩29,697 | +0.22% | 6.3천 |
|---|
| 2026.05.22 | ₩29,579 | ₩29,632 | ₩29,552 | ₩29,585 | +0.02% | 7.5천 |
|---|
| 2026.05.21 | ₩29,632 | ₩29,645 | ₩29,525 | ₩29,592 | -0.14% | 2천 |
|---|
| 2026.05.20 | ₩29,538 | ₩29,645 | ₩29,498 | ₩29,592 | +0.18% | 1.9만 |
|---|
| 2026.05.19 | ₩29,604 | ₩29,605 | ₩29,565 | ₩29,565 | -0.13% | 7.9천 |
|---|
| 2026.05.18 | ₩29,699 | ₩29,699 | ₩29,565 | ₩29,639 | -0.20% | 5.1천 |
|---|
| 2026.05.15 | ₩29,619 | ₩29,619 | ₩29,525 | ₩29,605 | -0.05% | 8.7천 |
|---|
| 2026.05.14 | ₩29,832 | ₩29,845 | ₩29,739 | ₩29,785 | -0.16% | 4.1천 |
|---|
| 2026.05.13 | ₩29,752 | ₩29,803 | ₩29,752 | ₩29,765 | +0.04% | 3천 |
|---|
| 2026.05.12 | ₩29,899 | ₩29,899 | ₩29,812 | ₩29,812 | -0.29% | 3.4천 |
|---|
| 2026.05.11 | ₩29,832 | ₩29,926 | ₩29,832 | ₩29,872 | +0.13% | 2.2만 |
|---|
| 2026.05.08 | ₩29,819 | ₩29,926 | ₩29,819 | ₩29,879 | +0.20% | 1.5만 |
|---|
| 2026.05.07 | ₩29,912 | ₩29,912 | ₩29,779 | ₩29,859 | -0.18% | 2.3만 |
|---|
| 2026.05.06 | ₩29,939 | ₩29,939 | ₩29,805 | ₩29,872 | -0.22% | 1.3천 |
|---|
| 2026.05.05 | ₩30,179 | ₩30,179 | ₩29,792 | ₩29,845 | -1.11% | 1만 |
|---|
| 2026.05.04 | ₩29,912 | ₩29,912 | ₩29,825 | ₩29,836 | -0.25% | 1.3천 |
|---|
| 2026.05.01 | ₩29,899 | ₩29,899 | ₩29,752 | ₩29,843 | -0.19% | 6.6천 |
|---|
| 2026.04.30 | ₩29,832 | ₩29,885 | ₩29,832 | ₩29,872 | +0.13% | 2.7천 |
|---|
| 2026.04.29 | ₩29,926 | ₩29,926 | ₩29,836 | ₩29,836 | -0.30% | 3.8천 |
|---|
| 2026.04.28 | ₩29,992 | ₩29,992 | ₩29,885 | ₩29,885 | -0.36% | 6.4천 |
|---|
| 2026.04.27 | ₩29,952 | ₩29,966 | ₩29,912 | ₩29,912 | -0.13% | 3.4천 |
|---|
| 2026.04.24 | ₩29,892 | ₩29,966 | ₩29,872 | ₩29,899 | +0.02% | 7천 |
|---|
| 2026.04.23 | ₩30,019 | ₩30,019 | ₩29,946 | ₩29,946 | -0.24% | 8.5천 |
|---|
| 2026.04.22 | ₩30,179 | ₩30,179 | ₩29,952 | ₩29,992 | -0.62% | 1만 |
|---|
| 2026.04.21 | ₩29,946 | ₩30,019 | ₩29,899 | ₩29,972 | +0.09% | 7.6천 |
|---|
| 2026.04.20 | ₩30,006 | ₩30,006 | ₩29,885 | ₩30,006 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩29,992 | ₩30,006 | ₩29,939 | ₩29,972 | -0.07% | 8.8천 |
|---|
| 2026.04.16 | ₩29,939 | ₩29,939 | ₩29,865 | ₩29,865 | -0.25% | 4.4천 |
|---|
| 2026.04.15 | ₩29,939 | ₩30,887 | ₩29,844 | ₩29,906 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩29,966 | ₩29,966 | ₩29,912 | ₩29,946 | -0.07% | 7.4천 |
|---|
| 2026.04.13 | ₩29,910 | ₩29,966 | ₩29,819 | ₩29,892 | -0.06% | 1.2만 |
|---|
| 2026.04.10 | ₩29,872 | ₩29,964 | ₩29,805 | ₩29,875 | +0.01% | 1.1만 |
|---|
| 2026.04.09 | ₩29,872 | ₩29,939 | ₩29,832 | ₩29,865 | -0.02% | 4.9천 |
|---|
| 2026.04.08 | ₩29,926 | ₩29,926 | ₩29,859 | ₩29,859 | -0.22% | 600 |
|---|
| 2026.04.07 | ₩29,779 | ₩29,779 | ₩29,632 | ₩29,712 | -0.22% | 1.1만 |
|---|
| 2026.04.06 | ₩30,059 | ₩30,059 | ₩29,671 | ₩29,685 | -1.24% | 8.8천 |
|---|
| 2026.04.02 | ₩29,659 | ₩29,672 | ₩29,592 | ₩29,672 | +0.05% | 4.1천 |
|---|
| 2026.04.01 | ₩29,599 | ₩29,599 | ₩29,599 | ₩29,599 | 0.00% | 500 |
|---|
| 2026.03.31 | ₩29,532 | ₩29,592 | ₩29,532 | ₩29,532 | 0.00% | 4.2천 |
|---|
| 2026.03.30 | ₩29,478 | ₩29,478 | ₩29,478 | ₩29,478 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩29,298 | ₩29,432 | ₩29,298 | ₩29,432 | +0.46% | 4.5천 |
|---|
| 2026.03.26 | ₩29,498 | ₩29,525 | ₩29,352 | ₩29,440 | -0.20% | 8천 |
|---|
| 2026.03.25 | ₩29,645 | ₩29,685 | ₩29,573 | ₩29,573 | -0.24% | 7.3천 |
|---|
| 2026.03.24 | ₩29,739 | ₩29,739 | ₩29,552 | ₩29,552 | -0.63% | 7.8천 |
|---|
| 2026.03.23 | ₩29,779 | ₩29,832 | ₩29,592 | ₩29,725 | -0.18% | 3.5만 |
|---|
| 2026.03.20 | ₩29,812 | ₩29,812 | ₩29,665 | ₩29,665 | -0.49% | 5천 |
|---|
| 2026.03.19 | ₩30,059 | ₩30,059 | ₩29,839 | ₩29,839 | -0.73% | 2천 |
|---|
| 2026.03.18 | ₩29,899 | ₩30,046 | ₩28,938 | ₩29,926 | +0.09% | 5.2만 |
|---|
| 2026.03.17 | ₩30,032 | ₩30,032 | ₩29,859 | ₩29,872 | -0.53% | 2.1만 |
|---|
| 2026.03.16 | ₩29,967 | ₩30,046 | ₩29,845 | ₩29,952 | -0.05% | 9.1천 |
|---|
| 2026.03.13 | ₩29,859 | ₩29,939 | ₩29,832 | ₩29,939 | +0.27% | 4천 |
|---|
| 2026.03.12 | ₩29,992 | ₩29,992 | ₩29,906 | ₩29,906 | -0.29% | 2.3천 |
|---|
| 2026.03.11 | ₩30,046 | ₩30,064 | ₩29,986 | ₩29,986 | -0.20% | 5.8천 |
|---|
| 2026.03.10 | ₩30,099 | ₩30,179 | ₩30,046 | ₩30,099 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩30,086 | ₩30,273 | ₩30,032 | ₩30,108 | +0.08% | 3.5만 |
|---|
| 2026.03.06 | ₩30,032 | ₩30,179 | ₩30,032 | ₩30,126 | +0.31% | 9.3천 |
|---|
| 2026.03.05 | ₩30,233 | ₩30,233 | ₩30,046 | ₩30,139 | -0.31% | 8.7천 |
|---|
| 2026.03.04 | ₩30,152 | ₩30,259 | ₩30,107 | ₩30,166 | +0.04% | 5.2만 |
|---|
| 2026.03.03 | ₩30,199 | ₩30,286 | ₩30,139 | ₩30,152 | -0.15% | 2.4천 |
|---|
| 2026.03.02 | ₩30,446 | ₩30,446 | ₩30,306 | ₩30,306 | -0.46% | 2천 |
|---|
| 2026.02.27 | ₩30,433 | ₩30,433 | ₩30,286 | ₩30,313 | -0.39% | 2.8천 |
|---|
| 2026.02.26 | ₩30,419 | ₩30,433 | ₩30,299 | ₩30,353 | -0.22% | 6.3만 |
|---|
| 2026.02.25 | ₩30,366 | ₩30,433 | ₩30,326 | ₩30,379 | +0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩30,379 | ₩30,379 | ₩30,379 | ₩30,379 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩30,406 | ₩30,406 | ₩30,286 | ₩30,313 | -0.31% | 1.6만 |
|---|
| 2026.02.20 | ₩30,377 | ₩30,806 | ₩30,246 | ₩30,313 | -0.21% | 1.3만 |
|---|
| 2026.02.19 | ₩30,459 | ₩30,459 | ₩30,359 | ₩30,359 | -0.33% | 3.3천 |
|---|
| 2026.02.18 | ₩30,326 | ₩30,419 | ₩30,299 | ₩30,299 | -0.09% | 7.2천 |
|---|
| 2026.02.17 | ₩30,473 | ₩30,473 | ₩30,326 | ₩30,373 | -0.33% | 5.3천 |
|---|
| 2026.02.13 | ₩30,359 | ₩30,359 | ₩30,339 | ₩30,353 | -0.02% | 2만 |
|---|
| 2026.02.12 | ₩30,459 | ₩30,459 | ₩30,299 | ₩30,333 | -0.42% | 1.9천 |
|---|
| 2026.02.11 | ₩30,326 | ₩30,353 | ₩30,246 | ₩30,299 | -0.09% | 2.2만 |
|---|
| 2026.02.10 | ₩30,241 | ₩30,339 | ₩30,241 | ₩30,299 | +0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩30,286 | ₩30,326 | ₩30,233 | ₩30,266 | -0.07% | 2.6만 |
|---|
| 2026.02.06 | ₩30,353 | ₩30,353 | ₩30,179 | ₩30,273 | -0.26% | 5.5천 |
|---|
| 2026.02.05 | ₩30,233 | ₩30,233 | ₩30,142 | ₩30,186 | -0.15% | 6.5천 |
|---|
| 2026.02.04 | ₩30,179 | ₩30,246 | ₩30,099 | ₩30,210 | +0.10% | 6.8천 |
|---|
| 2026.02.03 | ₩30,210 | ₩30,273 | ₩30,152 | ₩30,235 | +0.08% | 7.3천 |
|---|
| 2026.02.02 | ₩30,206 | ₩30,246 | ₩30,152 | ₩30,223 | +0.06% | 7.4천 |
|---|
| 2026.01.30 | ₩30,486 | ₩30,486 | ₩30,146 | ₩30,191 | -0.97% | 2.3천 |
|---|
| 2026.01.29 | ₩30,099 | ₩30,206 | ₩30,099 | ₩30,142 | +0.14% | 8.9천 |
|---|
| 2026.01.28 | ₩30,099 | ₩30,247 | ₩30,084 | ₩30,247 | +0.49% | 6.4천 |
|---|
| 2026.01.27 | ₩30,019 | ₩30,175 | ₩30,019 | ₩30,175 | +0.52% | 2.5천 |
|---|
| 2026.01.26 | ₩30,099 | ₩30,686 | ₩30,067 | ₩30,108 | +0.03% | 3천 |
|---|
| 2026.01.23 | ₩29,992 | ₩30,139 | ₩29,992 | ₩30,072 | +0.27% | 7천 |
|---|
| 2026.01.22 | ₩30,139 | ₩30,192 | ₩30,072 | ₩30,128 | -0.04% | 1만 |
|---|
| 2026.01.21 | ₩30,032 | ₩30,142 | ₩30,032 | ₩30,142 | +0.36% | 3.1천 |
|---|
| 2026.01.20 | ₩30,259 | ₩30,646 | ₩30,152 | ₩30,158 | -0.34% | 2천 |
|---|
| 2026.01.16 | ₩30,179 | ₩30,361 | ₩30,152 | ₩30,361 | +0.60% | 1천 |
|---|
| 2026.01.15 | ₩30,192 | ₩30,219 | ₩30,126 | ₩30,183 | -0.03% | 9.7천 |
|---|
| 2026.01.14 | ₩30,206 | ₩30,206 | ₩30,032 | ₩30,163 | -0.14% | 5.6천 |
|---|
| 2026.01.13 | ₩30,233 | ₩30,406 | ₩30,166 | ₩30,246 | +0.04% | 7.3천 |
|---|
| 2026.01.12 | ₩30,072 | ₩30,233 | ₩30,072 | ₩30,168 | +0.32% | 3.2천 |
|---|
| 2026.01.09 | ₩30,126 | ₩30,179 | ₩30,126 | ₩30,146 | +0.07% | 1.7천 |
|---|
| 2026.01.08 | ₩30,152 | ₩30,246 | ₩30,046 | ₩30,131 | -0.07% | 1.3만 |
|---|
| 2026.01.07 | ₩30,099 | ₩30,246 | ₩30,032 | ₩30,155 | +0.19% | 1.6만 |
|---|
| 2026.01.06 | ₩30,090 | ₩30,114 | ₩30,046 | ₩30,106 | +0.05% | 1.8천 |
|---|
| 2026.01.05 | ₩30,246 | ₩30,299 | ₩30,099 | ₩30,099 | -0.49% | 3.5천 |
|---|
| 2026.01.02 | ₩30,099 | ₩30,246 | ₩30,006 | ₩30,107 | +0.03% | 1.9만 |
|---|
| 2025.12.31 | ₩30,086 | ₩30,099 | ₩30,086 | ₩30,099 | +0.04% | 600 |
|---|
| 2025.12.30 | ₩30,233 | ₩30,233 | ₩30,072 | ₩30,076 | -0.52% | 5.2천 |
|---|
| 2025.12.29 | ₩30,192 | ₩30,219 | ₩29,992 | ₩29,992 | -0.66% | 2.2만 |
|---|
| 2025.12.26 | ₩30,192 | ₩30,192 | ₩30,052 | ₩30,060 | -0.44% | 4천 |
|---|
| 2025.12.24 | ₩29,899 | ₩30,086 | ₩29,899 | ₩30,086 | +0.63% | 2.9천 |
|---|
| 2025.12.23 | ₩30,006 | ₩30,192 | ₩29,914 | ₩30,059 | +0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩30,032 | ₩30,206 | ₩29,926 | ₩30,099 | +0.22% | 1.9만 |
|---|
| 2025.12.19 | ₩30,072 | ₩30,138 | ₩29,840 | ₩29,943 | -0.43% | 6.7천 |
|---|
| 2025.12.18 | ₩29,765 | ₩30,038 | ₩29,765 | ₩29,986 | +0.74% | 6.7천 |
|---|
| 2025.12.17 | ₩30,086 | ₩30,152 | ₩29,940 | ₩29,960 | -0.42% | 1.8만 |
|---|
| 2025.12.16 | ₩30,140 | ₩30,140 | ₩29,899 | ₩29,992 | -0.49% | 6.1천 |
|---|
| 2025.12.15 | ₩30,259 | ₩30,259 | ₩29,792 | ₩30,072 | -0.62% | 2.5만 |
|---|
| 2025.12.12 | ₩29,872 | ₩30,012 | ₩29,752 | ₩30,012 | +0.47% | 6.5천 |
|---|
| 2025.12.11 | ₩30,206 | ₩30,206 | ₩29,899 | ₩29,899 | -1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩30,126 | ₩30,126 | ₩29,739 | ₩29,994 | -0.44% | 3.7만 |
|---|
| 2025.12.09 | ₩30,112 | ₩30,192 | ₩29,979 | ₩30,192 | +0.27% | 2.7천 |
|---|
| 2025.12.08 | ₩30,086 | ₩30,086 | ₩29,805 | ₩29,979 | -0.35% | 3.8천 |
|---|
| 2025.12.05 | ₩29,872 | ₩29,999 | ₩29,792 | ₩29,999 | +0.42% | 3.9만 |
|---|
| 2025.12.04 | ₩29,885 | ₩30,740 | ₩29,885 | ₩30,030 | +0.48% | 2.7천 |
|---|
| 2025.12.03 | ₩30,019 | ₩30,039 | ₩30,019 | ₩30,039 | +0.07% | 1.9만 |
|---|
| 2025.12.02 | ₩30,032 | ₩30,032 | ₩29,952 | ₩30,019 | -0.04% | 2.3천 |
|---|
| 2025.12.01 | ₩29,966 | ₩30,099 | ₩29,966 | ₩30,086 | +0.40% | 1.4만 |
|---|
| 2025.11.28 | ₩30,106 | ₩30,120 | ₩30,106 | ₩30,120 | +0.05% | 200 |
|---|
| 2025.11.26 | ₩30,090 | ₩30,179 | ₩30,030 | ₩30,058 | -0.11% | 5.8천 |
|---|
| 2025.11.25 | ₩29,952 | ₩30,166 | ₩29,952 | ₩30,006 | +0.18% | 5.5천 |
|---|
| 2025.11.24 | ₩30,112 | ₩30,126 | ₩29,939 | ₩30,086 | -0.09% | 3.8만 |
|---|
| 2025.11.21 | ₩30,126 | ₩30,126 | ₩29,972 | ₩29,972 | -0.51% | 800 |
|---|
| 2025.11.20 | ₩29,845 | ₩30,139 | ₩29,819 | ₩29,990 | +0.48% | 7.5천 |
|---|
| 2025.11.19 | ₩29,792 | ₩30,123 | ₩29,792 | ₩29,959 | +0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩30,273 | ₩30,273 | ₩29,939 | ₩30,082 | -0.63% | 4.8만 |
|---|
| 2025.11.17 | ₩29,819 | ₩30,130 | ₩29,819 | ₩30,072 | +0.85% | 9.2천 |
|---|
| 2025.11.14 | ₩29,992 | ₩29,992 | ₩29,932 | ₩29,932 | -0.20% | 300 |
|---|
| 2025.11.13 | ₩30,052 | ₩30,052 | ₩30,036 | ₩30,036 | -0.05% | 200 |
|---|
| 2025.11.12 | ₩30,152 | ₩30,205 | ₩29,966 | ₩30,012 | -0.46% | 6.7천 |
|---|
| 2025.11.11 | ₩30,259 | ₩30,259 | ₩30,146 | ₩30,146 | -0.37% | 600 |
|---|
| 2025.11.10 | ₩29,819 | ₩30,219 | ₩29,819 | ₩30,046 | +0.76% | 9.2천 |
|---|
| 2025.11.07 | ₩29,832 | ₩29,879 | ₩29,832 | ₩29,879 | +0.16% | 300 |
|---|
| 2025.11.06 | ₩29,832 | ₩29,992 | ₩29,832 | ₩29,932 | +0.34% | 8.1천 |
|---|
| 2025.11.05 | ₩29,899 | ₩30,086 | ₩29,899 | ₩29,960 | +0.21% | 5.2천 |
|---|
| 2025.11.04 | ₩29,899 | ₩30,273 | ₩29,872 | ₩30,059 | +0.54% | 4.7만 |
|---|
| 2025.11.03 | ₩29,899 | ₩29,926 | ₩29,743 | ₩29,743 | -0.52% | 2.2만 |
|---|
| 2025.10.31 | ₩30,019 | ₩30,019 | ₩29,805 | ₩29,845 | -0.58% | 1.9천 |
|---|
| 2025.10.30 | ₩29,836 | ₩29,992 | ₩29,805 | ₩29,895 | +0.20% | 4.9천 |
|---|
| 2025.10.29 | ₩30,273 | ₩30,273 | ₩29,876 | ₩29,876 | -1.31% | 2.2천 |
|---|
| 2025.10.28 | ₩30,059 | ₩30,072 | ₩29,880 | ₩29,880 | -0.60% | 3.9천 |
|---|
| 2025.10.27 | ₩30,192 | ₩30,192 | ₩30,046 | ₩30,179 | -0.04% | 7.4천 |
|---|
| 2025.10.24 | ₩30,059 | ₩30,059 | ₩29,912 | ₩29,912 | -0.49% | 2.5만 |
|---|
| 2025.10.23 | ₩29,932 | ₩29,932 | ₩29,932 | ₩29,932 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩30,086 | ₩30,086 | ₩29,950 | ₩29,950 | -0.45% | 1.7천 |
|---|
| 2025.10.21 | ₩29,926 | ₩29,934 | ₩29,926 | ₩29,934 | +0.03% | 200 |
|---|
| 2025.10.20 | ₩30,019 | ₩30,019 | ₩30,019 | ₩30,019 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩30,006 | ₩30,019 | ₩29,885 | ₩29,956 | -0.16% | 3.1천 |
|---|
| 2025.10.16 | ₩30,032 | ₩30,072 | ₩29,912 | ₩29,934 | -0.33% | 4.7천 |
|---|
| 2025.10.15 | ₩29,926 | ₩29,926 | ₩29,899 | ₩29,899 | -0.09% | 2.4천 |
|---|
| 2025.10.14 | ₩29,939 | ₩29,952 | ₩29,805 | ₩29,809 | -0.43% | 1.9만 |
|---|
| 2025.10.13 | ₩29,899 | ₩29,899 | ₩29,832 | ₩29,885 | -0.04% | 600 |
|---|
| 2025.10.10 | ₩29,775 | ₩29,848 | ₩29,775 | ₩29,839 | +0.22% | 2.5천 |
|---|