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 | ₩28,032 | ₩28,033 | ₩27,470 | ₩27,897 | -0.48% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩27,712 | ₩28,221 | ₩27,497 | ₩27,871 | +0.58% | 24.2만 |
| 2026.09.21–2026.09.25 | ₩28,583 | ₩28,583 | ₩27,859 | ₩27,872 | -2.48% | 6.8만 |
| 2026.09.14–2026.09.18 | ₩28,449 | ₩28,636 | ₩28,154 | ₩28,274 | -0.61% | 6.1만 |
| 2026.09.08–2026.09.11 | ₩28,958 | ₩28,958 | ₩28,274 | ₩28,462 | -1.71% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩29,212 | ₩29,306 | ₩28,891 | ₩28,911 | -1.03% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩29,480 | ₩29,601 | ₩29,293 | ₩29,313 | -0.57% | 19.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,681 |
| ₩29,467 |
| ₩29,521 |
| +0.14% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩29,628 | ₩29,668 | ₩29,547 | ₩29,655 | +0.09% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,320 | ₩29,882 | ₩29,306 | ₩29,614 | +1.01% | 11.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,460 | ₩29,574 | ₩29,212 | ₩29,373 | -0.30% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,856 | ₩30,633 | ₩29,239 | ₩29,360 | -1.66% | 5.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,844 | ₩30,110 | ₩29,722 | ₩29,735 | -0.36% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,087 | ₩30,087 | ₩29,815 | ₩29,916 | -0.57% | 3.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,909 | ₩30,124 | ₩29,909 | ₩30,050 | +0.47% | 2.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,083 | ₩30,191 | ₩29,842 | ₩29,936 | -0.49% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,949 | ₩30,083 | ₩29,949 | ₩30,050 | +0.34% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,976 | ₩30,083 | ₩29,909 | ₩29,996 | +0.07% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,030 | ₩30,083 | ₩29,923 | ₩30,062 | +0.11% | 4.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,748 | ₩30,043 | ₩29,748 | ₩30,030 | +0.95% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,815 | ₩29,815 | ₩29,614 | ₩29,702 | -0.38% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,949 | ₩30,043 | ₩29,641 | ₩29,722 | -0.76% | 4.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,030 | ₩30,298 | ₩29,896 | ₩29,996 | -0.11% | 5만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,070 | ₩30,110 | ₩29,869 | ₩29,960 | -0.37% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,124 | ₩30,298 | ₩29,990 | ₩30,016 | -0.36% | 4.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,027 | ₩31,008 | ₩29,936 | ₩30,090 | +0.21% | 6.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,177 | ₩30,177 | ₩29,748 | ₩29,992 | -0.61% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,594 | ₩29,789 | ₩29,594 | ₩29,789 | +0.66% | 9.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩29,896 | ₩29,949 | ₩29,413 | ₩29,547 | -1.17% | 6.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,085 | ₩30,177 | ₩29,052 | ₩29,782 | -1.01% | 8.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,204 | ₩30,392 | ₩29,949 | ₩30,057 | -0.49% | 6.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,566 | ₩30,566 | ₩30,150 | ₩30,244 | -1.05% | 7.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,526 | ₩30,552 | ₩30,405 | ₩30,432 | -0.31% | 9.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,593 | ₩30,928 | ₩30,365 | ₩30,432 | -0.53% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,405 | ₩30,579 | ₩30,351 | ₩30,472 | +0.22% | 8.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,325 | ₩30,472 | ₩30,217 | ₩30,392 | +0.22% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,217 | ₩30,807 | ₩30,137 | ₩30,310 | +0.31% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,378 | ₩30,767 | ₩30,110 | ₩30,191 | -0.62% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,191 | ₩30,526 | ₩30,150 | ₩30,480 | +0.96% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,365 | ₩30,418 | ₩30,150 | ₩30,264 | -0.33% | 3.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,311 | ₩30,365 | ₩30,110 | ₩30,225 | -0.28% | 4.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,150 | ₩30,325 | ₩30,016 | ₩30,179 | +0.09% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,378 | ₩30,378 | ₩29,882 | ₩30,061 | -1.05% | 6.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,204 | ₩30,325 | ₩29,856 | ₩30,130 | -0.24% | 5.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,083 | ₩30,861 | ₩29,909 | ₩30,117 | +0.11% | 7.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,231 | ₩30,298 | ₩30,057 | ₩30,239 | +0.03% | 4.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,936 | ₩30,392 | ₩29,909 | ₩30,090 | +0.51% | 8.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,936 | ₩30,378 | ₩29,936 | ₩30,050 | +0.38% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,016 | ₩30,392 | ₩29,860 | ₩29,996 | -0.07% | 8.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,311 | ₩30,392 | ₩29,923 | ₩29,963 | -1.15% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,137 | ₩30,204 | ₩30,030 | ₩30,030 | -0.36% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,016 | ₩30,191 | ₩29,923 | ₩30,074 | +0.19% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,892 | ₩29,966 | ₩29,892 | ₩29,956 | +0.22% | 2.5천 |
|---|