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 | ₩28,064 | ₩28,066 | ₩27,502 | ₩27,929 | -0.48% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩27,744 | ₩28,253 | ₩27,529 | ₩27,903 | +0.58% | 24.2만 |
| 2026.09.21–2026.09.25 | ₩28,616 | ₩28,616 | ₩27,891 | ₩27,905 | -2.48% | 6.8만 |
| 2026.09.14–2026.09.18 | ₩28,482 | ₩28,669 | ₩28,186 | ₩28,307 | -0.61% | 6.1만 |
| 2026.09.08–2026.09.11 | ₩28,991 | ₩28,991 | ₩28,307 | ₩28,495 | -1.71% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩29,246 | ₩29,340 | ₩28,924 | ₩28,944 | -1.03% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩29,515 | ₩29,635 | ₩29,327 | ₩29,347 | -0.57% | 19.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,716 |
| ₩29,501 |
| ₩29,555 |
| +0.14% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩29,662 | ₩29,702 | ₩29,582 | ₩29,689 | +0.09% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,354 | ₩29,917 | ₩29,340 | ₩29,649 | +1.01% | 11.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,494 | ₩29,608 | ₩29,246 | ₩29,407 | -0.30% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,890 | ₩30,668 | ₩29,273 | ₩29,394 | -1.66% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,878 | ₩30,145 | ₩29,756 | ₩29,769 | -0.36% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,122 | ₩30,122 | ₩29,850 | ₩29,951 | -0.57% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,944 | ₩30,158 | ₩29,944 | ₩30,085 | +0.47% | 2.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,118 | ₩30,226 | ₩29,877 | ₩29,971 | -0.49% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,984 | ₩30,118 | ₩29,984 | ₩30,085 | +0.34% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,011 | ₩30,118 | ₩29,944 | ₩30,031 | +0.07% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,065 | ₩30,118 | ₩29,957 | ₩30,097 | +0.11% | 4.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,783 | ₩30,078 | ₩29,783 | ₩30,065 | +0.95% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,850 | ₩29,850 | ₩29,649 | ₩29,736 | -0.38% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,984 | ₩30,078 | ₩29,676 | ₩29,756 | -0.76% | 4.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,065 | ₩30,333 | ₩29,930 | ₩30,031 | -0.11% | 5만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,105 | ₩30,145 | ₩29,904 | ₩29,995 | -0.37% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,158 | ₩30,333 | ₩30,024 | ₩30,051 | -0.36% | 4.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,062 | ₩31,044 | ₩29,971 | ₩30,125 | +0.21% | 6.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,212 | ₩30,212 | ₩29,783 | ₩30,027 | -0.61% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,629 | ₩29,823 | ₩29,629 | ₩29,823 | +0.66% | 9.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩29,930 | ₩29,984 | ₩29,447 | ₩29,582 | -1.17% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,120 | ₩30,212 | ₩29,085 | ₩29,816 | -1.01% | 8.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,239 | ₩30,427 | ₩29,984 | ₩30,091 | -0.49% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,601 | ₩30,601 | ₩30,185 | ₩30,279 | -1.05% | 7.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,561 | ₩30,588 | ₩30,440 | ₩30,467 | -0.31% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,628 | ₩30,963 | ₩30,400 | ₩30,467 | -0.53% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,440 | ₩30,615 | ₩30,387 | ₩30,507 | +0.22% | 8.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,360 | ₩30,507 | ₩30,252 | ₩30,427 | +0.22% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,252 | ₩30,843 | ₩30,172 | ₩30,345 | +0.31% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,413 | ₩30,802 | ₩30,145 | ₩30,226 | -0.62% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,226 | ₩30,561 | ₩30,185 | ₩30,515 | +0.96% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,400 | ₩30,454 | ₩30,185 | ₩30,299 | -0.33% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,346 | ₩30,400 | ₩30,145 | ₩30,260 | -0.28% | 4.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,185 | ₩30,360 | ₩30,051 | ₩30,213 | +0.09% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,413 | ₩30,413 | ₩29,917 | ₩30,095 | -1.05% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,239 | ₩30,360 | ₩29,890 | ₩30,165 | -0.24% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,118 | ₩30,896 | ₩29,944 | ₩30,152 | +0.11% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,266 | ₩30,333 | ₩30,091 | ₩30,274 | +0.03% | 4.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,971 | ₩30,427 | ₩29,944 | ₩30,125 | +0.51% | 8.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,971 | ₩30,413 | ₩29,971 | ₩30,085 | +0.38% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,051 | ₩30,427 | ₩29,894 | ₩30,031 | -0.07% | 8.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,346 | ₩30,427 | ₩29,957 | ₩29,998 | -1.15% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,172 | ₩30,239 | ₩30,065 | ₩30,065 | -0.36% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,051 | ₩30,226 | ₩29,957 | ₩30,109 | +0.19% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,926 | ₩30,000 | ₩29,926 | ₩29,991 | +0.22% | 2.5천 |
|---|