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 | ₩28,054 | ₩28,055 | ₩27,492 | ₩27,918 | -0.48% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩27,733 | ₩28,243 | ₩27,519 | ₩27,893 | +0.58% | 24.2만 |
| 2026.09.21–2026.09.25 | ₩28,605 | ₩28,605 | ₩27,881 | ₩27,894 | -2.48% | 6.8만 |
| 2026.09.14–2026.09.18 | ₩28,471 | ₩28,659 | ₩28,176 | ₩28,297 | -0.61% | 6.1만 |
| 2026.09.08–2026.09.11 | ₩28,981 | ₩28,981 | ₩28,297 | ₩28,484 | -1.71% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩29,235 | ₩29,329 | ₩28,913 | ₩28,934 | -1.03% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩29,504 | ₩29,624 | ₩29,316 | ₩29,336 | -0.57% | 19.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,705 |
| ₩29,490 |
| ₩29,544 |
| +0.14% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩29,651 | ₩29,691 | ₩29,571 | ₩29,678 | +0.09% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,343 | ₩29,906 | ₩29,329 | ₩29,638 | +1.01% | 11.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,483 | ₩29,597 | ₩29,235 | ₩29,396 | -0.30% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,879 | ₩30,657 | ₩29,262 | ₩29,383 | -1.66% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,867 | ₩30,134 | ₩29,745 | ₩29,758 | -0.36% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,111 | ₩30,111 | ₩29,839 | ₩29,939 | -0.57% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,933 | ₩30,147 | ₩29,933 | ₩30,073 | +0.47% | 2.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,107 | ₩30,214 | ₩29,866 | ₩29,960 | -0.49% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,973 | ₩30,107 | ₩29,973 | ₩30,073 | +0.34% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,000 | ₩30,107 | ₩29,933 | ₩30,020 | +0.07% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,053 | ₩30,107 | ₩29,946 | ₩30,086 | +0.11% | 4.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,772 | ₩30,067 | ₩29,772 | ₩30,053 | +0.95% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,839 | ₩29,839 | ₩29,638 | ₩29,725 | -0.38% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,973 | ₩30,067 | ₩29,664 | ₩29,745 | -0.76% | 4.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,053 | ₩30,322 | ₩29,919 | ₩30,020 | -0.11% | 5만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,094 | ₩30,134 | ₩29,892 | ₩29,984 | -0.37% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,147 | ₩30,322 | ₩30,013 | ₩30,040 | -0.36% | 4.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,051 | ₩31,032 | ₩29,960 | ₩30,114 | +0.21% | 6.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,201 | ₩30,201 | ₩29,772 | ₩30,016 | -0.61% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,618 | ₩29,812 | ₩29,618 | ₩29,812 | +0.66% | 9.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩29,919 | ₩29,973 | ₩29,436 | ₩29,571 | -1.17% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,108 | ₩30,201 | ₩29,074 | ₩29,805 | -1.01% | 8.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,228 | ₩30,415 | ₩29,973 | ₩30,080 | -0.49% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,590 | ₩30,590 | ₩30,174 | ₩30,268 | -1.05% | 7.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,550 | ₩30,576 | ₩30,429 | ₩30,456 | -0.31% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,617 | ₩30,952 | ₩30,389 | ₩30,456 | -0.53% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,429 | ₩30,603 | ₩30,375 | ₩30,496 | +0.22% | 8.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,348 | ₩30,496 | ₩30,241 | ₩30,415 | +0.22% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,241 | ₩30,831 | ₩30,161 | ₩30,334 | +0.31% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,402 | ₩30,791 | ₩30,134 | ₩30,214 | -0.62% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,214 | ₩30,550 | ₩30,174 | ₩30,504 | +0.96% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,389 | ₩30,442 | ₩30,174 | ₩30,288 | -0.33% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,335 | ₩30,389 | ₩30,134 | ₩30,249 | -0.28% | 4.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,174 | ₩30,348 | ₩30,040 | ₩30,202 | +0.09% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,402 | ₩30,402 | ₩29,906 | ₩30,084 | -1.05% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,228 | ₩30,348 | ₩29,879 | ₩30,154 | -0.24% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,107 | ₩30,885 | ₩29,933 | ₩30,141 | +0.11% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,255 | ₩30,322 | ₩30,080 | ₩30,263 | +0.03% | 4.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,960 | ₩30,415 | ₩29,933 | ₩30,114 | +0.51% | 8.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,960 | ₩30,402 | ₩29,960 | ₩30,073 | +0.38% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,040 | ₩30,415 | ₩29,883 | ₩30,020 | -0.07% | 8.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,335 | ₩30,415 | ₩29,946 | ₩29,986 | -1.15% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,161 | ₩30,228 | ₩30,053 | ₩30,053 | -0.36% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,040 | ₩30,214 | ₩29,946 | ₩30,098 | +0.19% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,915 | ₩29,989 | ₩29,915 | ₩29,980 | +0.22% | 2.5천 |
|---|