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 | ₩28,050 | ₩28,052 | ₩27,488 | ₩27,915 | -0.48% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩27,730 | ₩28,239 | ₩27,515 | ₩27,889 | +0.58% | 24.2만 |
| 2026.09.21–2026.09.25 | ₩28,601 | ₩28,601 | ₩27,877 | ₩27,891 | -2.48% | 6.8만 |
| 2026.09.14–2026.09.18 | ₩28,467 | ₩28,655 | ₩28,172 | ₩28,293 | -0.61% | 6.1만 |
| 2026.09.08–2026.09.11 | ₩28,977 | ₩28,977 | ₩28,293 | ₩28,481 | -1.71% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩29,232 | ₩29,325 | ₩28,910 | ₩28,930 | -1.03% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩29,500 | ₩29,620 | ₩29,312 | ₩29,332 | -0.57% | 19.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,701 |
| ₩29,486 |
| ₩29,540 |
| +0.14% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩29,647 | ₩29,688 | ₩29,567 | ₩29,674 | +0.09% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,339 | ₩29,902 | ₩29,325 | ₩29,634 | +1.01% | 11.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,480 | ₩29,594 | ₩29,232 | ₩29,393 | -0.30% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,875 | ₩30,653 | ₩29,258 | ₩29,379 | -1.66% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,863 | ₩30,130 | ₩29,741 | ₩29,755 | -0.36% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,107 | ₩30,107 | ₩29,835 | ₩29,936 | -0.57% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,929 | ₩30,143 | ₩29,929 | ₩30,070 | +0.47% | 2.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,103 | ₩30,210 | ₩29,862 | ₩29,956 | -0.49% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,969 | ₩30,103 | ₩29,969 | ₩30,070 | +0.34% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,996 | ₩30,103 | ₩29,929 | ₩30,016 | +0.07% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,050 | ₩30,103 | ₩29,942 | ₩30,082 | +0.11% | 4.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,768 | ₩30,063 | ₩29,768 | ₩30,050 | +0.95% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,835 | ₩29,835 | ₩29,634 | ₩29,721 | -0.38% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,969 | ₩30,063 | ₩29,661 | ₩29,741 | -0.76% | 4.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,050 | ₩30,318 | ₩29,915 | ₩30,016 | -0.11% | 5만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,090 | ₩30,130 | ₩29,889 | ₩29,980 | -0.37% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,143 | ₩30,318 | ₩30,009 | ₩30,036 | -0.36% | 4.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,047 | ₩31,028 | ₩29,956 | ₩30,110 | +0.21% | 6.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,197 | ₩30,197 | ₩29,768 | ₩30,012 | -0.61% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,614 | ₩29,808 | ₩29,614 | ₩29,808 | +0.66% | 9.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩29,915 | ₩29,969 | ₩29,433 | ₩29,567 | -1.17% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,105 | ₩30,197 | ₩29,071 | ₩29,802 | -1.01% | 8.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,224 | ₩30,412 | ₩29,969 | ₩30,076 | -0.49% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,586 | ₩30,586 | ₩30,170 | ₩30,264 | -1.05% | 7.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,546 | ₩30,573 | ₩30,425 | ₩30,452 | -0.31% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,613 | ₩30,948 | ₩30,385 | ₩30,452 | -0.53% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,425 | ₩30,599 | ₩30,371 | ₩30,492 | +0.22% | 8.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,345 | ₩30,492 | ₩30,237 | ₩30,412 | +0.22% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,237 | ₩30,827 | ₩30,157 | ₩30,330 | +0.31% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,398 | ₩30,787 | ₩30,130 | ₩30,210 | -0.62% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,210 | ₩30,546 | ₩30,170 | ₩30,500 | +0.96% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,385 | ₩30,438 | ₩30,170 | ₩30,284 | -0.33% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,331 | ₩30,385 | ₩30,130 | ₩30,245 | -0.28% | 4.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,170 | ₩30,345 | ₩30,036 | ₩30,198 | +0.09% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,398 | ₩30,398 | ₩29,902 | ₩30,080 | -1.05% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,224 | ₩30,345 | ₩29,875 | ₩30,150 | -0.24% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,103 | ₩30,881 | ₩29,929 | ₩30,137 | +0.11% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,251 | ₩30,318 | ₩30,076 | ₩30,259 | +0.03% | 4.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,956 | ₩30,412 | ₩29,929 | ₩30,110 | +0.51% | 8.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,956 | ₩30,398 | ₩29,956 | ₩30,070 | +0.38% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,036 | ₩30,412 | ₩29,879 | ₩30,016 | -0.07% | 8.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,331 | ₩30,412 | ₩29,942 | ₩29,983 | -1.15% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,157 | ₩30,224 | ₩30,050 | ₩30,050 | -0.36% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,036 | ₩30,210 | ₩29,942 | ₩30,094 | +0.19% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,911 | ₩29,985 | ₩29,911 | ₩29,976 | +0.22% | 2.5천 |
|---|