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 | ₩27,918 | ₩27,931 | ₩27,838 | ₩27,929 | +0.04% | 6.1천 |
| 2026.10.08 | ₩27,502 | ₩27,838 | ₩27,502 | ₩27,771 | +0.98% | 3.2만 |
| 2026.10.07 | ₩27,571 | ₩27,878 | ₩27,571 | ₩27,772 | +0.73% | 3.4천 |
| 2026.10.06 | ₩27,931 | ₩27,945 | ₩27,838 | ₩27,925 | -0.02% | 3.4천 |
| 2026.10.05 | ₩28,064 | ₩28,066 | ₩27,757 | ₩28,052 | -0.04% | 4만 |
| 2026.10.02 | ₩27,985 | ₩28,253 | ₩27,903 | ₩27,903 | -0.29% | 1.2만 |
| 2026.10.01 | ₩27,851 | ₩27,999 | ₩27,730 | ₩27,992 | +0.51% | 3.4만 |
| 2026.09.30 | ₩27,838 | ₩27,838 | ₩27,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,730 |
| -0.39% |
| 18만 |
| 2026.09.29 | ₩27,703 | ₩27,703 | ₩27,529 | ₩27,581 | -0.44% | 7.8천 |
|---|
| 2026.09.28 | ₩27,744 | ₩27,757 | ₩27,636 | ₩27,675 | -0.25% | 8.3천 |
|---|
| 2026.09.25 | ₩27,958 | ₩27,985 | ₩27,891 | ₩27,905 | -0.19% | 8.7천 |
|---|
| 2026.09.24 | ₩28,334 | ₩28,334 | ₩28,086 | ₩28,086 | -0.88% | 8.9천 |
|---|
| 2026.09.23 | ₩28,292 | ₩28,343 | ₩28,200 | ₩28,280 | -0.04% | 4.2만 |
|---|
| 2026.09.22 | ₩28,225 | ₩28,361 | ₩28,225 | ₩28,361 | +0.48% | 1.8천 |
|---|
| 2026.09.21 | ₩28,616 | ₩28,616 | ₩28,321 | ₩28,413 | -0.71% | 6.6천 |
|---|
| 2026.09.18 | ₩28,448 | ₩28,522 | ₩28,186 | ₩28,307 | -0.50% | 3.2만 |
|---|
| 2026.09.17 | ₩28,455 | ₩28,522 | ₩28,455 | ₩28,488 | +0.12% | 4천 |
|---|
| 2026.09.16 | ₩28,374 | ₩28,522 | ₩28,374 | ₩28,508 | +0.47% | 9.3천 |
|---|
| 2026.09.15 | ₩28,441 | ₩28,522 | ₩28,428 | ₩28,448 | +0.02% | 7.4천 |
|---|
| 2026.09.14 | ₩28,482 | ₩28,669 | ₩28,441 | ₩28,441 | -0.14% | 8천 |
|---|
| 2026.09.11 | ₩28,777 | ₩28,777 | ₩28,495 | ₩28,495 | -0.98% | 8.2천 |
|---|
| 2026.09.10 | ₩28,696 | ₩28,736 | ₩28,307 | ₩28,589 | -0.37% | 10.7만 |
|---|
| 2026.09.09 | ₩28,938 | ₩28,964 | ₩28,871 | ₩28,871 | -0.23% | 4.3천 |
|---|
| 2026.09.08 | ₩28,991 | ₩28,991 | ₩28,911 | ₩28,958 | -0.12% | 7.1천 |
|---|
| 2026.09.04 | ₩28,964 | ₩29,072 | ₩28,924 | ₩28,944 | -0.07% | 8.9천 |
|---|
| 2026.09.03 | ₩29,032 | ₩29,072 | ₩28,964 | ₩29,025 | -0.02% | 3.8천 |
|---|
| 2026.09.02 | ₩29,032 | ₩29,058 | ₩28,924 | ₩28,924 | -0.37% | 1.9만 |
|---|
| 2026.09.01 | ₩29,099 | ₩29,112 | ₩29,032 | ₩29,032 | -0.23% | 7.8천 |
|---|
| 2026.08.31 | ₩29,246 | ₩29,340 | ₩29,139 | ₩29,240 | -0.02% | 1만 |
|---|
| 2026.08.28 | ₩29,340 | ₩29,394 | ₩29,327 | ₩29,347 | +0.02% | 8.4천 |
|---|
| 2026.08.27 | ₩29,461 | ₩29,461 | ₩29,347 | ₩29,347 | -0.39% | 1.7만 |
|---|
| 2026.08.26 | ₩29,441 | ₩29,528 | ₩29,367 | ₩29,421 | -0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩29,568 | ₩29,635 | ₩29,488 | ₩29,488 | -0.27% | 11.9만 |
|---|
| 2026.08.24 | ₩29,515 | ₩29,582 | ₩29,515 | ₩29,541 | +0.09% | 4만 |
|---|
| 2026.08.21 | ₩29,716 | ₩29,716 | ₩29,501 | ₩29,555 | -0.54% | 1.4만 |
|---|
| 2026.08.20 | ₩29,515 | ₩29,515 | ₩29,515 | ₩29,515 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩29,541 | ₩29,595 | ₩29,515 | ₩29,595 | +0.18% | 1.8만 |
|---|
| 2026.08.18 | ₩29,716 | ₩29,716 | ₩29,501 | ₩29,501 | -0.72% | 7.6천 |
|---|
| 2026.08.17 | ₩29,515 | ₩29,662 | ₩29,515 | ₩29,580 | +0.22% | 4.3천 |
|---|
| 2026.08.14 | ₩29,662 | ₩29,702 | ₩29,582 | ₩29,689 | +0.09% | 2.2만 |
|---|
| 2026.08.13 | ₩29,676 | ₩29,676 | ₩29,622 | ₩29,676 | 0.00% | 7.9천 |
|---|
| 2026.08.12 | ₩29,608 | ₩29,608 | ₩29,602 | ₩29,602 | -0.02% | 500 |
|---|
| 2026.08.11 | ₩29,662 | ₩29,662 | ₩29,595 | ₩29,595 | -0.23% | 1.1천 |
|---|
| 2026.08.10 | ₩29,662 | ₩29,689 | ₩29,614 | ₩29,614 | -0.16% | 6.2천 |
|---|
| 2026.08.07 | ₩29,796 | ₩29,796 | ₩29,602 | ₩29,649 | -0.50% | 6.9천 |
|---|
| 2026.08.06 | ₩29,515 | ₩29,608 | ₩29,515 | ₩29,568 | +0.18% | 1.6천 |
|---|
| 2026.08.05 | ₩29,917 | ₩29,917 | ₩29,555 | ₩29,561 | -1.19% | 1.6만 |
|---|
| 2026.08.04 | ₩29,555 | ₩29,582 | ₩29,407 | ₩29,533 | -0.07% | 3.4만 |
|---|
| 2026.08.03 | ₩29,354 | ₩29,568 | ₩29,340 | ₩29,427 | +0.25% | 5.4만 |
|---|
| 2026.07.31 | ₩29,407 | ₩29,461 | ₩29,300 | ₩29,407 | 0.00% | 3.7만 |
|---|
| 2026.07.30 | ₩29,447 | ₩29,501 | ₩29,246 | ₩29,421 | -0.09% | 8.4천 |
|---|
| 2026.07.29 | ₩29,548 | ₩29,608 | ₩29,421 | ₩29,468 | -0.27% | 3.7만 |
|---|
| 2026.07.28 | ₩29,582 | ₩29,608 | ₩29,447 | ₩29,535 | -0.16% | 1.1만 |
|---|
| 2026.07.27 | ₩29,494 | ₩29,494 | ₩29,313 | ₩29,354 | -0.48% | 1.7만 |
|---|
| 2026.07.24 | ₩29,488 | ₩29,515 | ₩29,273 | ₩29,394 | -0.32% | 9.1천 |
|---|
| 2026.07.23 | ₩29,635 | ₩29,635 | ₩29,354 | ₩29,494 | -0.48% | 1.8만 |
|---|
| 2026.07.22 | ₩29,769 | ₩30,668 | ₩29,635 | ₩29,682 | -0.29% | 1.4만 |
|---|
| 2026.07.21 | ₩29,756 | ₩29,810 | ₩29,676 | ₩29,763 | +0.02% | 4.9천 |
|---|
| 2026.07.20 | ₩29,890 | ₩29,917 | ₩29,796 | ₩29,796 | -0.31% | 5.5천 |
|---|
| 2026.07.17 | ₩29,877 | ₩29,890 | ₩29,769 | ₩29,769 | -0.36% | 4.7천 |
|---|
| 2026.07.16 | ₩29,957 | ₩29,957 | ₩29,756 | ₩29,810 | -0.49% | 2.6천 |
|---|
| 2026.07.15 | ₩30,145 | ₩30,145 | ₩29,850 | ₩29,890 | -0.85% | 2.6천 |
|---|
| 2026.07.14 | ₩29,926 | ₩29,926 | ₩29,926 | ₩29,926 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,878 | ₩30,024 | ₩29,863 | ₩29,925 | +0.16% | 3만 |
|---|
| 2026.07.10 | ₩30,024 | ₩30,038 | ₩29,863 | ₩29,951 | -0.25% | 1.2만 |
|---|
| 2026.07.09 | ₩29,951 | ₩30,038 | ₩29,877 | ₩29,964 | +0.04% | 1.2만 |
|---|
| 2026.07.08 | ₩29,904 | ₩29,944 | ₩29,850 | ₩29,944 | +0.13% | 4.7천 |
|---|
| 2026.07.07 | ₩30,078 | ₩30,118 | ₩29,998 | ₩30,044 | -0.11% | 4.3천 |
|---|
| 2026.07.06 | ₩30,122 | ₩30,122 | ₩30,091 | ₩30,118 | -0.01% | 2.2천 |
|---|
| 2026.07.02 | ₩30,026 | ₩30,118 | ₩29,957 | ₩30,085 | +0.20% | 5.9천 |
|---|
| 2026.07.01 | ₩30,118 | ₩30,118 | ₩30,051 | ₩30,091 | -0.09% | 1.1만 |
|---|
| 2026.06.30 | ₩30,078 | ₩30,078 | ₩30,011 | ₩30,044 | -0.11% | 9.8천 |
|---|
| 2026.06.29 | ₩29,944 | ₩30,158 | ₩29,944 | ₩30,071 | +0.43% | 2.5천 |
|---|
| 2026.06.26 | ₩29,877 | ₩30,145 | ₩29,877 | ₩29,971 | +0.31% | 2.2천 |
|---|
| 2026.06.25 | ₩30,145 | ₩30,145 | ₩29,937 | ₩30,044 | -0.33% | 3.6천 |
|---|
| 2026.06.24 | ₩30,226 | ₩30,226 | ₩30,118 | ₩30,118 | -0.36% | 4.2천 |
|---|
| 2026.06.23 | ₩30,172 | ₩30,199 | ₩30,132 | ₩30,132 | -0.13% | 3천 |
|---|
| 2026.06.22 | ₩30,118 | ₩30,179 | ₩30,065 | ₩30,179 | +0.20% | 1.4천 |
|---|
| 2026.06.18 | ₩30,051 | ₩30,118 | ₩30,051 | ₩30,085 | +0.11% | 4.6천 |
|---|
| 2026.06.17 | ₩30,118 | ₩30,118 | ₩30,091 | ₩30,118 | 0.00% | 4천 |
|---|
| 2026.06.16 | ₩30,065 | ₩30,065 | ₩30,065 | ₩30,065 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩29,984 | ₩30,118 | ₩29,984 | ₩30,058 | +0.25% | 9.8천 |
|---|
| 2026.06.12 | ₩30,038 | ₩30,038 | ₩30,031 | ₩30,031 | -0.02% | 600 |
|---|
| 2026.06.11 | ₩29,984 | ₩30,105 | ₩29,984 | ₩30,018 | +0.11% | 3.4천 |
|---|
| 2026.06.10 | ₩30,031 | ₩30,118 | ₩30,006 | ₩30,024 | -0.02% | 4.7천 |
|---|
| 2026.06.09 | ₩29,944 | ₩30,105 | ₩29,944 | ₩30,044 | +0.34% | 3.3천 |
|---|
| 2026.06.08 | ₩30,011 | ₩30,105 | ₩30,011 | ₩30,031 | +0.07% | 1.9천 |
|---|
| 2026.06.05 | ₩30,024 | ₩30,118 | ₩30,024 | ₩30,097 | +0.24% | 6.1천 |
|---|
| 2026.06.04 | ₩30,116 | ₩30,118 | ₩30,011 | ₩30,065 | -0.17% | 3.9천 |
|---|
| 2026.06.03 | ₩30,024 | ₩30,024 | ₩30,004 | ₩30,004 | -0.07% | 700 |
|---|
| 2026.06.02 | ₩29,971 | ₩30,105 | ₩29,957 | ₩30,039 | +0.23% | 1만 |
|---|
| 2026.06.01 | ₩30,065 | ₩30,078 | ₩30,038 | ₩30,058 | -0.02% | 2만 |
|---|
| 2026.05.29 | ₩30,004 | ₩30,065 | ₩29,984 | ₩30,065 | +0.20% | 2.4만 |
|---|
| 2026.05.28 | ₩29,909 | ₩30,078 | ₩29,905 | ₩30,011 | +0.34% | 8.6천 |
|---|
| 2026.05.27 | ₩29,823 | ₩29,917 | ₩29,823 | ₩29,904 | +0.27% | 1.4천 |
|---|
| 2026.05.26 | ₩29,783 | ₩29,930 | ₩29,783 | ₩29,849 | +0.22% | 6.3천 |
|---|
| 2026.05.22 | ₩29,729 | ₩29,783 | ₩29,702 | ₩29,736 | +0.02% | 7.5천 |
|---|
| 2026.05.21 | ₩29,783 | ₩29,796 | ₩29,676 | ₩29,743 | -0.14% | 2천 |
|---|
| 2026.05.20 | ₩29,689 | ₩29,796 | ₩29,649 | ₩29,743 | +0.18% | 1.9만 |
|---|
| 2026.05.19 | ₩29,755 | ₩29,756 | ₩29,716 | ₩29,716 | -0.13% | 7.9천 |
|---|
| 2026.05.18 | ₩29,850 | ₩29,850 | ₩29,716 | ₩29,790 | -0.20% | 5.1천 |
|---|
| 2026.05.15 | ₩29,769 | ₩29,769 | ₩29,676 | ₩29,756 | -0.05% | 8.7천 |
|---|
| 2026.05.14 | ₩29,984 | ₩29,998 | ₩29,890 | ₩29,937 | -0.16% | 4.1천 |
|---|
| 2026.05.13 | ₩29,904 | ₩29,955 | ₩29,904 | ₩29,917 | +0.04% | 3천 |
|---|
| 2026.05.12 | ₩30,051 | ₩30,051 | ₩29,964 | ₩29,964 | -0.29% | 3.4천 |
|---|
| 2026.05.11 | ₩29,984 | ₩30,078 | ₩29,984 | ₩30,024 | +0.13% | 2.2만 |
|---|
| 2026.05.08 | ₩29,971 | ₩30,078 | ₩29,971 | ₩30,031 | +0.20% | 1.5만 |
|---|
| 2026.05.07 | ₩30,065 | ₩30,065 | ₩29,930 | ₩30,011 | -0.18% | 2.3만 |
|---|
| 2026.05.06 | ₩30,091 | ₩30,091 | ₩29,957 | ₩30,024 | -0.22% | 1.3천 |
|---|
| 2026.05.05 | ₩30,333 | ₩30,333 | ₩29,944 | ₩29,998 | -1.11% | 1만 |
|---|
| 2026.05.04 | ₩30,065 | ₩30,065 | ₩29,977 | ₩29,988 | -0.25% | 1.3천 |
|---|
| 2026.05.01 | ₩30,051 | ₩30,051 | ₩29,904 | ₩29,995 | -0.19% | 6.6천 |
|---|
| 2026.04.30 | ₩29,984 | ₩30,038 | ₩29,984 | ₩30,024 | +0.13% | 2.7천 |
|---|
| 2026.04.29 | ₩30,078 | ₩30,078 | ₩29,988 | ₩29,988 | -0.30% | 3.8천 |
|---|
| 2026.04.28 | ₩30,145 | ₩30,145 | ₩30,038 | ₩30,038 | -0.36% | 6.4천 |
|---|
| 2026.04.27 | ₩30,105 | ₩30,118 | ₩30,065 | ₩30,065 | -0.13% | 3.4천 |
|---|
| 2026.04.24 | ₩30,044 | ₩30,118 | ₩30,024 | ₩30,051 | +0.02% | 7천 |
|---|
| 2026.04.23 | ₩30,172 | ₩30,172 | ₩30,098 | ₩30,098 | -0.24% | 8.5천 |
|---|
| 2026.04.22 | ₩30,333 | ₩30,333 | ₩30,105 | ₩30,145 | -0.62% | 1만 |
|---|
| 2026.04.21 | ₩30,098 | ₩30,172 | ₩30,051 | ₩30,125 | +0.09% | 7.6천 |
|---|
| 2026.04.20 | ₩30,158 | ₩30,158 | ₩30,038 | ₩30,158 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩30,145 | ₩30,158 | ₩30,091 | ₩30,125 | -0.07% | 8.8천 |
|---|
| 2026.04.16 | ₩30,091 | ₩30,091 | ₩30,018 | ₩30,018 | -0.25% | 4.4천 |
|---|
| 2026.04.15 | ₩30,091 | ₩31,044 | ₩29,996 | ₩30,058 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩30,118 | ₩30,118 | ₩30,065 | ₩30,098 | -0.07% | 7.4천 |
|---|
| 2026.04.13 | ₩30,062 | ₩30,118 | ₩29,971 | ₩30,044 | -0.06% | 1.2만 |
|---|
| 2026.04.10 | ₩30,024 | ₩30,117 | ₩29,957 | ₩30,027 | +0.01% | 1.1만 |
|---|
| 2026.04.09 | ₩30,024 | ₩30,091 | ₩29,984 | ₩30,018 | -0.02% | 4.9천 |
|---|
| 2026.04.08 | ₩30,078 | ₩30,078 | ₩30,011 | ₩30,011 | -0.22% | 600 |
|---|
| 2026.04.07 | ₩29,930 | ₩29,930 | ₩29,783 | ₩29,863 | -0.22% | 1.1만 |
|---|
| 2026.04.06 | ₩30,212 | ₩30,212 | ₩29,822 | ₩29,837 | -1.24% | 8.8천 |
|---|
| 2026.04.02 | ₩29,810 | ₩29,823 | ₩29,743 | ₩29,823 | +0.05% | 4.1천 |
|---|
| 2026.04.01 | ₩29,749 | ₩29,749 | ₩29,749 | ₩29,749 | 0.00% | 500 |
|---|
| 2026.03.31 | ₩29,682 | ₩29,743 | ₩29,682 | ₩29,682 | 0.00% | 4.2천 |
|---|
| 2026.03.30 | ₩29,629 | ₩29,629 | ₩29,629 | ₩29,629 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩29,447 | ₩29,582 | ₩29,447 | ₩29,582 | +0.46% | 4.5천 |
|---|
| 2026.03.26 | ₩29,649 | ₩29,676 | ₩29,501 | ₩29,590 | -0.20% | 8천 |
|---|
| 2026.03.25 | ₩29,796 | ₩29,837 | ₩29,724 | ₩29,724 | -0.24% | 7.3천 |
|---|
| 2026.03.24 | ₩29,890 | ₩29,890 | ₩29,702 | ₩29,702 | -0.63% | 7.8천 |
|---|
| 2026.03.23 | ₩29,930 | ₩29,984 | ₩29,743 | ₩29,877 | -0.18% | 3.5만 |
|---|
| 2026.03.20 | ₩29,964 | ₩29,964 | ₩29,816 | ₩29,816 | -0.49% | 5천 |
|---|
| 2026.03.19 | ₩30,212 | ₩30,212 | ₩29,991 | ₩29,991 | -0.73% | 2천 |
|---|
| 2026.03.18 | ₩30,051 | ₩30,199 | ₩29,085 | ₩30,078 | +0.09% | 5.2만 |
|---|
| 2026.03.17 | ₩30,185 | ₩30,185 | ₩30,011 | ₩30,024 | -0.53% | 2.1만 |
|---|
| 2026.03.16 | ₩30,120 | ₩30,199 | ₩29,998 | ₩30,105 | -0.05% | 9.1천 |
|---|
| 2026.03.13 | ₩30,011 | ₩30,091 | ₩29,984 | ₩30,091 | +0.27% | 4천 |
|---|
| 2026.03.12 | ₩30,145 | ₩30,145 | ₩30,058 | ₩30,058 | -0.29% | 2.3천 |
|---|
| 2026.03.11 | ₩30,199 | ₩30,218 | ₩30,138 | ₩30,138 | -0.20% | 5.8천 |
|---|
| 2026.03.10 | ₩30,252 | ₩30,333 | ₩30,199 | ₩30,252 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩30,239 | ₩30,427 | ₩30,185 | ₩30,262 | +0.08% | 3.5만 |
|---|
| 2026.03.06 | ₩30,185 | ₩30,333 | ₩30,185 | ₩30,279 | +0.31% | 9.3천 |
|---|
| 2026.03.05 | ₩30,387 | ₩30,387 | ₩30,199 | ₩30,293 | -0.31% | 8.7천 |
|---|
| 2026.03.04 | ₩30,306 | ₩30,413 | ₩30,260 | ₩30,319 | +0.04% | 5.2만 |
|---|
| 2026.03.03 | ₩30,353 | ₩30,440 | ₩30,293 | ₩30,306 | -0.15% | 2.4천 |
|---|
| 2026.03.02 | ₩30,601 | ₩30,601 | ₩30,460 | ₩30,460 | -0.46% | 2천 |
|---|
| 2026.02.27 | ₩30,588 | ₩30,588 | ₩30,440 | ₩30,467 | -0.39% | 2.8천 |
|---|
| 2026.02.26 | ₩30,574 | ₩30,588 | ₩30,454 | ₩30,507 | -0.22% | 6.3만 |
|---|
| 2026.02.25 | ₩30,521 | ₩30,588 | ₩30,480 | ₩30,534 | +0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩30,534 | ₩30,534 | ₩30,534 | ₩30,534 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩30,561 | ₩30,561 | ₩30,440 | ₩30,467 | -0.31% | 1.6만 |
|---|
| 2026.02.20 | ₩30,531 | ₩30,963 | ₩30,400 | ₩30,467 | -0.21% | 1.3만 |
|---|
| 2026.02.19 | ₩30,615 | ₩30,615 | ₩30,514 | ₩30,514 | -0.33% | 3.3천 |
|---|
| 2026.02.18 | ₩30,480 | ₩30,574 | ₩30,454 | ₩30,454 | -0.09% | 7.2천 |
|---|
| 2026.02.17 | ₩30,628 | ₩30,628 | ₩30,480 | ₩30,527 | -0.33% | 5.3천 |
|---|
| 2026.02.13 | ₩30,514 | ₩30,514 | ₩30,494 | ₩30,507 | -0.02% | 2만 |
|---|
| 2026.02.12 | ₩30,615 | ₩30,615 | ₩30,454 | ₩30,487 | -0.42% | 1.9천 |
|---|
| 2026.02.11 | ₩30,480 | ₩30,507 | ₩30,400 | ₩30,454 | -0.09% | 2.2만 |
|---|
| 2026.02.10 | ₩30,395 | ₩30,494 | ₩30,395 | ₩30,454 | +0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩30,440 | ₩30,480 | ₩30,387 | ₩30,420 | -0.07% | 2.6만 |
|---|
| 2026.02.06 | ₩30,507 | ₩30,507 | ₩30,333 | ₩30,427 | -0.26% | 5.5천 |
|---|
| 2026.02.05 | ₩30,387 | ₩30,387 | ₩30,295 | ₩30,340 | -0.15% | 6.5천 |
|---|
| 2026.02.04 | ₩30,333 | ₩30,400 | ₩30,252 | ₩30,364 | +0.10% | 6.8천 |
|---|
| 2026.02.03 | ₩30,364 | ₩30,427 | ₩30,306 | ₩30,389 | +0.08% | 7.3천 |
|---|
| 2026.02.02 | ₩30,360 | ₩30,400 | ₩30,306 | ₩30,377 | +0.06% | 7.4천 |
|---|
| 2026.01.30 | ₩30,641 | ₩30,641 | ₩30,299 | ₩30,345 | -0.97% | 2.3천 |
|---|
| 2026.01.29 | ₩30,252 | ₩30,360 | ₩30,252 | ₩30,295 | +0.14% | 8.9천 |
|---|
| 2026.01.28 | ₩30,252 | ₩30,401 | ₩30,238 | ₩30,401 | +0.49% | 6.4천 |
|---|
| 2026.01.27 | ₩30,172 | ₩30,329 | ₩30,172 | ₩30,329 | +0.52% | 2.5천 |
|---|
| 2026.01.26 | ₩30,252 | ₩30,843 | ₩30,220 | ₩30,262 | +0.03% | 3천 |
|---|
| 2026.01.23 | ₩30,145 | ₩30,293 | ₩30,145 | ₩30,226 | +0.27% | 7천 |
|---|
| 2026.01.22 | ₩30,293 | ₩30,346 | ₩30,226 | ₩30,282 | -0.04% | 1만 |
|---|
| 2026.01.21 | ₩30,185 | ₩30,295 | ₩30,185 | ₩30,295 | +0.36% | 3.1천 |
|---|
| 2026.01.20 | ₩30,413 | ₩30,802 | ₩30,306 | ₩30,311 | -0.34% | 2천 |
|---|
| 2026.01.16 | ₩30,333 | ₩30,515 | ₩30,306 | ₩30,515 | +0.60% | 1천 |
|---|
| 2026.01.15 | ₩30,346 | ₩30,373 | ₩30,279 | ₩30,337 | -0.03% | 9.7천 |
|---|
| 2026.01.14 | ₩30,360 | ₩30,360 | ₩30,185 | ₩30,317 | -0.14% | 5.6천 |
|---|
| 2026.01.13 | ₩30,387 | ₩30,561 | ₩30,319 | ₩30,400 | +0.04% | 7.3천 |
|---|
| 2026.01.12 | ₩30,226 | ₩30,387 | ₩30,226 | ₩30,322 | +0.32% | 3.2천 |
|---|
| 2026.01.09 | ₩30,279 | ₩30,333 | ₩30,279 | ₩30,299 | +0.07% | 1.7천 |
|---|
| 2026.01.08 | ₩30,306 | ₩30,400 | ₩30,199 | ₩30,285 | -0.07% | 1.3만 |
|---|
| 2026.01.07 | ₩30,252 | ₩30,400 | ₩30,185 | ₩30,309 | +0.19% | 1.6만 |
|---|
| 2026.01.06 | ₩30,243 | ₩30,267 | ₩30,199 | ₩30,259 | +0.05% | 1.8천 |
|---|
| 2026.01.05 | ₩30,400 | ₩30,454 | ₩30,252 | ₩30,252 | -0.49% | 3.5천 |
|---|
| 2026.01.02 | ₩30,252 | ₩30,400 | ₩30,158 | ₩30,260 | +0.03% | 1.9만 |
|---|
| 2025.12.31 | ₩30,239 | ₩30,252 | ₩30,239 | ₩30,252 | +0.04% | 600 |
|---|
| 2025.12.30 | ₩30,387 | ₩30,387 | ₩30,226 | ₩30,230 | -0.52% | 5.2천 |
|---|
| 2025.12.29 | ₩30,346 | ₩30,373 | ₩30,145 | ₩30,145 | -0.66% | 2.2만 |
|---|
| 2025.12.26 | ₩30,346 | ₩30,346 | ₩30,205 | ₩30,213 | -0.44% | 4천 |
|---|
| 2025.12.24 | ₩30,051 | ₩30,239 | ₩30,051 | ₩30,239 | +0.63% | 2.9천 |
|---|
| 2025.12.23 | ₩30,158 | ₩30,346 | ₩30,066 | ₩30,212 | +0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩30,185 | ₩30,360 | ₩30,078 | ₩30,252 | +0.22% | 1.9만 |
|---|
| 2025.12.19 | ₩30,226 | ₩30,291 | ₩29,992 | ₩30,095 | -0.43% | 6.7천 |
|---|
| 2025.12.18 | ₩29,917 | ₩30,191 | ₩29,917 | ₩30,138 | +0.74% | 6.7천 |
|---|
| 2025.12.17 | ₩30,239 | ₩30,306 | ₩30,093 | ₩30,113 | -0.42% | 1.8만 |
|---|
| 2025.12.16 | ₩30,294 | ₩30,294 | ₩30,051 | ₩30,145 | -0.49% | 6.1천 |
|---|
| 2025.12.15 | ₩30,413 | ₩30,413 | ₩29,944 | ₩30,226 | -0.62% | 2.5만 |
|---|
| 2025.12.12 | ₩30,024 | ₩30,165 | ₩29,904 | ₩30,165 | +0.47% | 6.5천 |
|---|
| 2025.12.11 | ₩30,360 | ₩30,360 | ₩30,051 | ₩30,051 | -1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩30,279 | ₩30,279 | ₩29,890 | ₩30,146 | -0.44% | 3.7만 |
|---|
| 2025.12.09 | ₩30,266 | ₩30,346 | ₩30,132 | ₩30,346 | +0.27% | 2.7천 |
|---|
| 2025.12.08 | ₩30,239 | ₩30,239 | ₩29,957 | ₩30,132 | -0.35% | 3.8천 |
|---|
| 2025.12.05 | ₩30,024 | ₩30,152 | ₩29,944 | ₩30,152 | +0.42% | 3.9만 |
|---|
| 2025.12.04 | ₩30,038 | ₩30,896 | ₩30,038 | ₩30,183 | +0.48% | 2.7천 |
|---|
| 2025.12.03 | ₩30,172 | ₩30,192 | ₩30,172 | ₩30,192 | +0.07% | 1.9만 |
|---|
| 2025.12.02 | ₩30,185 | ₩30,185 | ₩30,105 | ₩30,172 | -0.04% | 2.3천 |
|---|
| 2025.12.01 | ₩30,118 | ₩30,252 | ₩30,118 | ₩30,239 | +0.40% | 1.4만 |
|---|
| 2025.11.28 | ₩30,259 | ₩30,274 | ₩30,259 | ₩30,274 | +0.05% | 200 |
|---|
| 2025.11.26 | ₩30,243 | ₩30,333 | ₩30,183 | ₩30,211 | -0.11% | 5.8천 |
|---|
| 2025.11.25 | ₩30,105 | ₩30,319 | ₩30,105 | ₩30,158 | +0.18% | 5.5천 |
|---|
| 2025.11.24 | ₩30,266 | ₩30,279 | ₩30,091 | ₩30,239 | -0.09% | 3.8만 |
|---|
| 2025.11.21 | ₩30,279 | ₩30,279 | ₩30,125 | ₩30,125 | -0.51% | 800 |
|---|
| 2025.11.20 | ₩29,998 | ₩30,293 | ₩29,971 | ₩30,142 | +0.48% | 7.5천 |
|---|
| 2025.11.19 | ₩29,944 | ₩30,277 | ₩29,944 | ₩30,112 | +0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩30,427 | ₩30,427 | ₩30,091 | ₩30,235 | -0.63% | 4.8만 |
|---|
| 2025.11.17 | ₩29,971 | ₩30,283 | ₩29,971 | ₩30,226 | +0.85% | 9.2천 |
|---|
| 2025.11.14 | ₩30,145 | ₩30,145 | ₩30,085 | ₩30,085 | -0.20% | 300 |
|---|
| 2025.11.13 | ₩30,205 | ₩30,205 | ₩30,189 | ₩30,189 | -0.05% | 200 |
|---|
| 2025.11.12 | ₩30,306 | ₩30,358 | ₩30,118 | ₩30,165 | -0.46% | 6.7천 |
|---|
| 2025.11.11 | ₩30,413 | ₩30,413 | ₩30,299 | ₩30,299 | -0.37% | 600 |
|---|
| 2025.11.10 | ₩29,971 | ₩30,373 | ₩29,971 | ₩30,199 | +0.76% | 9.2천 |
|---|
| 2025.11.07 | ₩29,984 | ₩30,031 | ₩29,984 | ₩30,031 | +0.16% | 300 |
|---|
| 2025.11.06 | ₩29,984 | ₩30,145 | ₩29,984 | ₩30,085 | +0.34% | 8.1천 |
|---|
| 2025.11.05 | ₩30,051 | ₩30,239 | ₩30,051 | ₩30,113 | +0.21% | 5.2천 |
|---|
| 2025.11.04 | ₩30,051 | ₩30,427 | ₩30,024 | ₩30,212 | +0.54% | 4.7만 |
|---|
| 2025.11.03 | ₩30,051 | ₩30,078 | ₩29,894 | ₩29,894 | -0.52% | 2.2만 |
|---|
| 2025.10.31 | ₩30,172 | ₩30,172 | ₩29,957 | ₩29,998 | -0.58% | 1.9천 |
|---|
| 2025.10.30 | ₩29,988 | ₩30,145 | ₩29,957 | ₩30,047 | +0.20% | 4.9천 |
|---|
| 2025.10.29 | ₩30,427 | ₩30,427 | ₩30,028 | ₩30,028 | -1.31% | 2.2천 |
|---|
| 2025.10.28 | ₩30,212 | ₩30,226 | ₩30,032 | ₩30,032 | -0.60% | 3.9천 |
|---|
| 2025.10.27 | ₩30,346 | ₩30,346 | ₩30,199 | ₩30,333 | -0.04% | 7.4천 |
|---|
| 2025.10.24 | ₩30,212 | ₩30,212 | ₩30,065 | ₩30,065 | -0.49% | 2.5만 |
|---|
| 2025.10.23 | ₩30,085 | ₩30,085 | ₩30,085 | ₩30,085 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩30,239 | ₩30,239 | ₩30,102 | ₩30,102 | -0.45% | 1.7천 |
|---|
| 2025.10.21 | ₩30,078 | ₩30,086 | ₩30,078 | ₩30,086 | +0.03% | 200 |
|---|
| 2025.10.20 | ₩30,172 | ₩30,172 | ₩30,172 | ₩30,172 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩30,158 | ₩30,172 | ₩30,038 | ₩30,109 | -0.16% | 3.1천 |
|---|
| 2025.10.16 | ₩30,185 | ₩30,226 | ₩30,065 | ₩30,086 | -0.33% | 4.7천 |
|---|
| 2025.10.15 | ₩30,078 | ₩30,078 | ₩30,051 | ₩30,051 | -0.09% | 2.4천 |
|---|
| 2025.10.14 | ₩30,091 | ₩30,105 | ₩29,957 | ₩29,961 | -0.43% | 1.9만 |
|---|
| 2025.10.13 | ₩30,051 | ₩30,051 | ₩29,984 | ₩30,038 | -0.04% | 600 |
|---|
| 2025.10.10 | ₩29,926 | ₩30,000 | ₩29,926 | ₩29,991 | +0.22% | 2.5천 |
|---|