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 | ₩27,805 | ₩27,818 | ₩27,724 | ₩27,815 | +0.04% | 6.1천 |
| 2026.10.08 | ₩27,390 | ₩27,724 | ₩27,390 | ₩27,658 | +0.98% | 3.2만 |
| 2026.10.07 | ₩27,459 | ₩27,765 | ₩27,459 | ₩27,659 | +0.73% | 3.4천 |
| 2026.10.06 | ₩27,818 | ₩27,831 | ₩27,724 | ₩27,811 | -0.02% | 3.4천 |
| 2026.10.05 | ₩27,950 | ₩27,952 | ₩27,644 | ₩27,938 | -0.04% | 4만 |
| 2026.10.02 | ₩27,871 | ₩28,139 | ₩27,790 | ₩27,790 | -0.29% | 1.2만 |
| 2026.10.01 | ₩27,738 | ₩27,885 | ₩27,618 | ₩27,878 | +0.51% | 3.4만 |
| 2026.09.30 | ₩27,724 | ₩27,724 | ₩27,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,618 |
| -0.39% |
| 18만 |
| 2026.09.29 | ₩27,591 | ₩27,591 | ₩27,417 | ₩27,469 | -0.44% | 7.8천 |
|---|
| 2026.09.28 | ₩27,631 | ₩27,644 | ₩27,524 | ₩27,563 | -0.25% | 8.3천 |
|---|
| 2026.09.25 | ₩27,845 | ₩27,871 | ₩27,778 | ₩27,791 | -0.19% | 8.7천 |
|---|
| 2026.09.24 | ₩28,219 | ₩28,219 | ₩27,972 | ₩27,972 | -0.88% | 8.9천 |
|---|
| 2026.09.23 | ₩28,177 | ₩28,228 | ₩28,085 | ₩28,165 | -0.04% | 4.2만 |
|---|
| 2026.09.22 | ₩28,111 | ₩28,246 | ₩28,111 | ₩28,246 | +0.48% | 1.8천 |
|---|
| 2026.09.21 | ₩28,499 | ₩28,499 | ₩28,205 | ₩28,298 | -0.71% | 6.6천 |
|---|
| 2026.09.18 | ₩28,332 | ₩28,406 | ₩28,072 | ₩28,192 | -0.50% | 3.2만 |
|---|
| 2026.09.17 | ₩28,339 | ₩28,406 | ₩28,339 | ₩28,373 | +0.12% | 4천 |
|---|
| 2026.09.16 | ₩28,259 | ₩28,406 | ₩28,259 | ₩28,393 | +0.47% | 9.3천 |
|---|
| 2026.09.15 | ₩28,326 | ₩28,406 | ₩28,312 | ₩28,332 | +0.02% | 7.4천 |
|---|
| 2026.09.14 | ₩28,366 | ₩28,553 | ₩28,326 | ₩28,326 | -0.14% | 8천 |
|---|
| 2026.09.11 | ₩28,660 | ₩28,660 | ₩28,379 | ₩28,379 | -0.98% | 8.2천 |
|---|
| 2026.09.10 | ₩28,580 | ₩28,620 | ₩28,192 | ₩28,473 | -0.37% | 10.7만 |
|---|
| 2026.09.09 | ₩28,820 | ₩28,847 | ₩28,753 | ₩28,753 | -0.23% | 4.3천 |
|---|
| 2026.09.08 | ₩28,874 | ₩28,874 | ₩28,793 | ₩28,840 | -0.12% | 7.1천 |
|---|
| 2026.09.04 | ₩28,847 | ₩28,954 | ₩28,807 | ₩28,827 | -0.07% | 8.9천 |
|---|
| 2026.09.03 | ₩28,914 | ₩28,954 | ₩28,847 | ₩28,907 | -0.02% | 3.8천 |
|---|
| 2026.09.02 | ₩28,914 | ₩28,940 | ₩28,807 | ₩28,807 | -0.37% | 1.9만 |
|---|
| 2026.09.01 | ₩28,980 | ₩28,994 | ₩28,914 | ₩28,914 | -0.23% | 7.8천 |
|---|
| 2026.08.31 | ₩29,127 | ₩29,221 | ₩29,021 | ₩29,121 | -0.02% | 1만 |
|---|
| 2026.08.28 | ₩29,221 | ₩29,274 | ₩29,208 | ₩29,228 | +0.02% | 8.4천 |
|---|
| 2026.08.27 | ₩29,341 | ₩29,341 | ₩29,228 | ₩29,228 | -0.39% | 1.7만 |
|---|
| 2026.08.26 | ₩29,321 | ₩29,408 | ₩29,248 | ₩29,301 | -0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩29,448 | ₩29,515 | ₩29,368 | ₩29,368 | -0.27% | 11.9만 |
|---|
| 2026.08.24 | ₩29,395 | ₩29,461 | ₩29,395 | ₩29,421 | +0.09% | 4만 |
|---|
| 2026.08.21 | ₩29,595 | ₩29,595 | ₩29,381 | ₩29,435 | -0.54% | 1.4만 |
|---|
| 2026.08.20 | ₩29,395 | ₩29,395 | ₩29,395 | ₩29,395 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩29,421 | ₩29,475 | ₩29,395 | ₩29,475 | +0.18% | 1.8만 |
|---|
| 2026.08.18 | ₩29,595 | ₩29,595 | ₩29,381 | ₩29,381 | -0.72% | 7.6천 |
|---|
| 2026.08.17 | ₩29,395 | ₩29,542 | ₩29,395 | ₩29,460 | +0.22% | 4.3천 |
|---|
| 2026.08.14 | ₩29,542 | ₩29,582 | ₩29,461 | ₩29,568 | +0.09% | 2.2만 |
|---|
| 2026.08.13 | ₩29,555 | ₩29,555 | ₩29,502 | ₩29,555 | 0.00% | 7.9천 |
|---|
| 2026.08.12 | ₩29,488 | ₩29,488 | ₩29,481 | ₩29,481 | -0.02% | 500 |
|---|
| 2026.08.11 | ₩29,542 | ₩29,542 | ₩29,475 | ₩29,475 | -0.23% | 1.1천 |
|---|
| 2026.08.10 | ₩29,542 | ₩29,568 | ₩29,494 | ₩29,494 | -0.16% | 6.2천 |
|---|
| 2026.08.07 | ₩29,675 | ₩29,675 | ₩29,481 | ₩29,528 | -0.50% | 6.9천 |
|---|
| 2026.08.06 | ₩29,395 | ₩29,488 | ₩29,395 | ₩29,448 | +0.18% | 1.6천 |
|---|
| 2026.08.05 | ₩29,795 | ₩29,795 | ₩29,435 | ₩29,441 | -1.19% | 1.6만 |
|---|
| 2026.08.04 | ₩29,435 | ₩29,461 | ₩29,288 | ₩29,413 | -0.07% | 3.4만 |
|---|
| 2026.08.03 | ₩29,234 | ₩29,448 | ₩29,221 | ₩29,308 | +0.25% | 5.4만 |
|---|
| 2026.07.31 | ₩29,288 | ₩29,341 | ₩29,181 | ₩29,288 | 0.00% | 3.7만 |
|---|
| 2026.07.30 | ₩29,328 | ₩29,381 | ₩29,127 | ₩29,301 | -0.09% | 8.4천 |
|---|
| 2026.07.29 | ₩29,428 | ₩29,488 | ₩29,301 | ₩29,348 | -0.27% | 3.7만 |
|---|
| 2026.07.28 | ₩29,461 | ₩29,488 | ₩29,328 | ₩29,415 | -0.16% | 1.1만 |
|---|
| 2026.07.27 | ₩29,375 | ₩29,375 | ₩29,194 | ₩29,234 | -0.48% | 1.7만 |
|---|
| 2026.07.24 | ₩29,368 | ₩29,395 | ₩29,154 | ₩29,274 | -0.32% | 9.1천 |
|---|
| 2026.07.23 | ₩29,515 | ₩29,515 | ₩29,234 | ₩29,375 | -0.48% | 1.8만 |
|---|
| 2026.07.22 | ₩29,649 | ₩30,544 | ₩29,515 | ₩29,562 | -0.29% | 1.4만 |
|---|
| 2026.07.21 | ₩29,635 | ₩29,689 | ₩29,555 | ₩29,642 | +0.02% | 4.9천 |
|---|
| 2026.07.20 | ₩29,769 | ₩29,795 | ₩29,675 | ₩29,675 | -0.31% | 5.5천 |
|---|
| 2026.07.17 | ₩29,755 | ₩29,769 | ₩29,649 | ₩29,649 | -0.36% | 4.7천 |
|---|
| 2026.07.16 | ₩29,836 | ₩29,836 | ₩29,635 | ₩29,689 | -0.49% | 2.6천 |
|---|
| 2026.07.15 | ₩30,023 | ₩30,023 | ₩29,729 | ₩29,769 | -0.85% | 2.6천 |
|---|
| 2026.07.14 | ₩29,805 | ₩29,805 | ₩29,805 | ₩29,805 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,757 | ₩29,902 | ₩29,742 | ₩29,803 | +0.16% | 3만 |
|---|
| 2026.07.10 | ₩29,902 | ₩29,916 | ₩29,742 | ₩29,829 | -0.25% | 1.2만 |
|---|
| 2026.07.09 | ₩29,829 | ₩29,916 | ₩29,755 | ₩29,842 | +0.04% | 1.2만 |
|---|
| 2026.07.08 | ₩29,782 | ₩29,822 | ₩29,729 | ₩29,822 | +0.13% | 4.7천 |
|---|
| 2026.07.07 | ₩29,956 | ₩29,996 | ₩29,876 | ₩29,922 | -0.11% | 4.3천 |
|---|
| 2026.07.06 | ₩30,000 | ₩30,000 | ₩29,969 | ₩29,996 | -0.01% | 2.2천 |
|---|
| 2026.07.02 | ₩29,904 | ₩29,996 | ₩29,836 | ₩29,962 | +0.20% | 5.9천 |
|---|
| 2026.07.01 | ₩29,996 | ₩29,996 | ₩29,929 | ₩29,969 | -0.09% | 1.1만 |
|---|
| 2026.06.30 | ₩29,956 | ₩29,956 | ₩29,889 | ₩29,922 | -0.11% | 9.8천 |
|---|
| 2026.06.29 | ₩29,822 | ₩30,036 | ₩29,822 | ₩29,949 | +0.43% | 2.5천 |
|---|
| 2026.06.26 | ₩29,755 | ₩30,023 | ₩29,755 | ₩29,849 | +0.31% | 2.2천 |
|---|
| 2026.06.25 | ₩30,023 | ₩30,023 | ₩29,816 | ₩29,922 | -0.33% | 3.6천 |
|---|
| 2026.06.24 | ₩30,103 | ₩30,103 | ₩29,996 | ₩29,996 | -0.36% | 4.2천 |
|---|
| 2026.06.23 | ₩30,049 | ₩30,076 | ₩30,009 | ₩30,009 | -0.13% | 3천 |
|---|
| 2026.06.22 | ₩29,996 | ₩30,056 | ₩29,942 | ₩30,056 | +0.20% | 1.4천 |
|---|
| 2026.06.18 | ₩29,929 | ₩29,996 | ₩29,929 | ₩29,962 | +0.11% | 4.6천 |
|---|
| 2026.06.17 | ₩29,996 | ₩29,996 | ₩29,969 | ₩29,996 | 0.00% | 4천 |
|---|
| 2026.06.16 | ₩29,942 | ₩29,942 | ₩29,942 | ₩29,942 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩29,862 | ₩29,996 | ₩29,862 | ₩29,936 | +0.25% | 9.8천 |
|---|
| 2026.06.12 | ₩29,916 | ₩29,916 | ₩29,909 | ₩29,909 | -0.02% | 600 |
|---|
| 2026.06.11 | ₩29,862 | ₩29,983 | ₩29,862 | ₩29,896 | +0.11% | 3.4천 |
|---|
| 2026.06.10 | ₩29,909 | ₩29,996 | ₩29,884 | ₩29,902 | -0.02% | 4.7천 |
|---|
| 2026.06.09 | ₩29,822 | ₩29,983 | ₩29,822 | ₩29,922 | +0.34% | 3.3천 |
|---|
| 2026.06.08 | ₩29,889 | ₩29,983 | ₩29,889 | ₩29,909 | +0.07% | 1.9천 |
|---|
| 2026.06.05 | ₩29,902 | ₩29,996 | ₩29,902 | ₩29,975 | +0.24% | 6.1천 |
|---|
| 2026.06.04 | ₩29,993 | ₩29,996 | ₩29,889 | ₩29,942 | -0.17% | 3.9천 |
|---|
| 2026.06.03 | ₩29,902 | ₩29,902 | ₩29,882 | ₩29,882 | -0.07% | 700 |
|---|
| 2026.06.02 | ₩29,849 | ₩29,983 | ₩29,836 | ₩29,917 | +0.23% | 1만 |
|---|
| 2026.06.01 | ₩29,942 | ₩29,956 | ₩29,916 | ₩29,936 | -0.02% | 2만 |
|---|
| 2026.05.29 | ₩29,882 | ₩29,942 | ₩29,862 | ₩29,942 | +0.20% | 2.4만 |
|---|
| 2026.05.28 | ₩29,787 | ₩29,956 | ₩29,783 | ₩29,889 | +0.34% | 8.6천 |
|---|
| 2026.05.27 | ₩29,702 | ₩29,795 | ₩29,702 | ₩29,782 | +0.27% | 1.4천 |
|---|
| 2026.05.26 | ₩29,662 | ₩29,809 | ₩29,662 | ₩29,727 | +0.22% | 6.3천 |
|---|
| 2026.05.22 | ₩29,608 | ₩29,662 | ₩29,582 | ₩29,615 | +0.02% | 7.5천 |
|---|
| 2026.05.21 | ₩29,662 | ₩29,675 | ₩29,555 | ₩29,622 | -0.14% | 2천 |
|---|
| 2026.05.20 | ₩29,568 | ₩29,675 | ₩29,528 | ₩29,622 | +0.18% | 1.9만 |
|---|
| 2026.05.19 | ₩29,634 | ₩29,635 | ₩29,595 | ₩29,595 | -0.13% | 7.9천 |
|---|
| 2026.05.18 | ₩29,729 | ₩29,729 | ₩29,595 | ₩29,669 | -0.20% | 5.1천 |
|---|
| 2026.05.15 | ₩29,649 | ₩29,649 | ₩29,555 | ₩29,635 | -0.05% | 8.7천 |
|---|
| 2026.05.14 | ₩29,862 | ₩29,876 | ₩29,769 | ₩29,816 | -0.16% | 4.1천 |
|---|
| 2026.05.13 | ₩29,782 | ₩29,833 | ₩29,782 | ₩29,795 | +0.04% | 3천 |
|---|
| 2026.05.12 | ₩29,929 | ₩29,929 | ₩29,842 | ₩29,842 | -0.29% | 3.4천 |
|---|
| 2026.05.11 | ₩29,862 | ₩29,956 | ₩29,862 | ₩29,902 | +0.13% | 2.2만 |
|---|
| 2026.05.08 | ₩29,849 | ₩29,956 | ₩29,849 | ₩29,909 | +0.20% | 1.5만 |
|---|
| 2026.05.07 | ₩29,942 | ₩29,942 | ₩29,809 | ₩29,889 | -0.18% | 2.3만 |
|---|
| 2026.05.06 | ₩29,969 | ₩29,969 | ₩29,836 | ₩29,902 | -0.22% | 1.3천 |
|---|
| 2026.05.05 | ₩30,210 | ₩30,210 | ₩29,822 | ₩29,876 | -1.11% | 1만 |
|---|
| 2026.05.04 | ₩29,942 | ₩29,942 | ₩29,856 | ₩29,866 | -0.25% | 1.3천 |
|---|
| 2026.05.01 | ₩29,929 | ₩29,929 | ₩29,782 | ₩29,873 | -0.19% | 6.6천 |
|---|
| 2026.04.30 | ₩29,862 | ₩29,916 | ₩29,862 | ₩29,902 | +0.13% | 2.7천 |
|---|
| 2026.04.29 | ₩29,956 | ₩29,956 | ₩29,866 | ₩29,866 | -0.30% | 3.8천 |
|---|
| 2026.04.28 | ₩30,023 | ₩30,023 | ₩29,916 | ₩29,916 | -0.36% | 6.4천 |
|---|
| 2026.04.27 | ₩29,983 | ₩29,996 | ₩29,942 | ₩29,942 | -0.13% | 3.4천 |
|---|
| 2026.04.24 | ₩29,922 | ₩29,996 | ₩29,902 | ₩29,929 | +0.02% | 7천 |
|---|
| 2026.04.23 | ₩30,049 | ₩30,049 | ₩29,976 | ₩29,976 | -0.24% | 8.5천 |
|---|
| 2026.04.22 | ₩30,210 | ₩30,210 | ₩29,983 | ₩30,023 | -0.62% | 1만 |
|---|
| 2026.04.21 | ₩29,976 | ₩30,049 | ₩29,929 | ₩30,003 | +0.09% | 7.6천 |
|---|
| 2026.04.20 | ₩30,036 | ₩30,036 | ₩29,916 | ₩30,036 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩30,023 | ₩30,036 | ₩29,969 | ₩30,003 | -0.07% | 8.8천 |
|---|
| 2026.04.16 | ₩29,969 | ₩29,969 | ₩29,896 | ₩29,896 | -0.25% | 4.4천 |
|---|
| 2026.04.15 | ₩29,969 | ₩30,918 | ₩29,874 | ₩29,936 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩29,996 | ₩29,996 | ₩29,942 | ₩29,976 | -0.07% | 7.4천 |
|---|
| 2026.04.13 | ₩29,940 | ₩29,996 | ₩29,849 | ₩29,922 | -0.06% | 1.2만 |
|---|
| 2026.04.10 | ₩29,902 | ₩29,995 | ₩29,836 | ₩29,905 | +0.01% | 1.1만 |
|---|
| 2026.04.09 | ₩29,902 | ₩29,969 | ₩29,862 | ₩29,896 | -0.02% | 4.9천 |
|---|
| 2026.04.08 | ₩29,956 | ₩29,956 | ₩29,889 | ₩29,889 | -0.22% | 600 |
|---|
| 2026.04.07 | ₩29,809 | ₩29,809 | ₩29,662 | ₩29,742 | -0.22% | 1.1만 |
|---|
| 2026.04.06 | ₩30,089 | ₩30,089 | ₩29,701 | ₩29,715 | -1.24% | 8.8천 |
|---|
| 2026.04.02 | ₩29,689 | ₩29,702 | ₩29,622 | ₩29,702 | +0.05% | 4.1천 |
|---|
| 2026.04.01 | ₩29,628 | ₩29,628 | ₩29,628 | ₩29,628 | 0.00% | 500 |
|---|
| 2026.03.31 | ₩29,562 | ₩29,622 | ₩29,562 | ₩29,562 | 0.00% | 4.2천 |
|---|
| 2026.03.30 | ₩29,508 | ₩29,508 | ₩29,508 | ₩29,508 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩29,328 | ₩29,461 | ₩29,328 | ₩29,461 | +0.46% | 4.5천 |
|---|
| 2026.03.26 | ₩29,528 | ₩29,555 | ₩29,381 | ₩29,469 | -0.20% | 8천 |
|---|
| 2026.03.25 | ₩29,675 | ₩29,715 | ₩29,603 | ₩29,603 | -0.24% | 7.3천 |
|---|
| 2026.03.24 | ₩29,769 | ₩29,769 | ₩29,582 | ₩29,582 | -0.63% | 7.8천 |
|---|
| 2026.03.23 | ₩29,809 | ₩29,862 | ₩29,622 | ₩29,755 | -0.18% | 3.5만 |
|---|
| 2026.03.20 | ₩29,842 | ₩29,842 | ₩29,695 | ₩29,695 | -0.49% | 5천 |
|---|
| 2026.03.19 | ₩30,089 | ₩30,089 | ₩29,869 | ₩29,869 | -0.73% | 2천 |
|---|
| 2026.03.18 | ₩29,929 | ₩30,076 | ₩28,967 | ₩29,956 | +0.09% | 5.2만 |
|---|
| 2026.03.17 | ₩30,063 | ₩30,063 | ₩29,889 | ₩29,902 | -0.53% | 2.1만 |
|---|
| 2026.03.16 | ₩29,997 | ₩30,076 | ₩29,876 | ₩29,983 | -0.05% | 9.1천 |
|---|
| 2026.03.13 | ₩29,889 | ₩29,969 | ₩29,862 | ₩29,969 | +0.27% | 4천 |
|---|
| 2026.03.12 | ₩30,023 | ₩30,023 | ₩29,936 | ₩29,936 | -0.29% | 2.3천 |
|---|
| 2026.03.11 | ₩30,076 | ₩30,095 | ₩30,016 | ₩30,016 | -0.20% | 5.8천 |
|---|
| 2026.03.10 | ₩30,130 | ₩30,210 | ₩30,076 | ₩30,130 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩30,116 | ₩30,303 | ₩30,063 | ₩30,139 | +0.08% | 3.5만 |
|---|
| 2026.03.06 | ₩30,063 | ₩30,210 | ₩30,063 | ₩30,156 | +0.31% | 9.3천 |
|---|
| 2026.03.05 | ₩30,263 | ₩30,263 | ₩30,076 | ₩30,170 | -0.31% | 8.7천 |
|---|
| 2026.03.04 | ₩30,183 | ₩30,290 | ₩30,138 | ₩30,196 | +0.04% | 5.2만 |
|---|
| 2026.03.03 | ₩30,230 | ₩30,317 | ₩30,170 | ₩30,183 | -0.15% | 2.4천 |
|---|
| 2026.03.02 | ₩30,477 | ₩30,477 | ₩30,337 | ₩30,337 | -0.46% | 2천 |
|---|
| 2026.02.27 | ₩30,464 | ₩30,464 | ₩30,317 | ₩30,343 | -0.39% | 2.8천 |
|---|
| 2026.02.26 | ₩30,450 | ₩30,464 | ₩30,330 | ₩30,383 | -0.22% | 6.3만 |
|---|
| 2026.02.25 | ₩30,397 | ₩30,464 | ₩30,357 | ₩30,410 | +0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩30,410 | ₩30,410 | ₩30,410 | ₩30,410 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩30,437 | ₩30,437 | ₩30,317 | ₩30,343 | -0.31% | 1.6만 |
|---|
| 2026.02.20 | ₩30,407 | ₩30,838 | ₩30,276 | ₩30,343 | -0.21% | 1.3만 |
|---|
| 2026.02.19 | ₩30,490 | ₩30,490 | ₩30,390 | ₩30,390 | -0.33% | 3.3천 |
|---|
| 2026.02.18 | ₩30,357 | ₩30,450 | ₩30,330 | ₩30,330 | -0.09% | 7.2천 |
|---|
| 2026.02.17 | ₩30,504 | ₩30,504 | ₩30,357 | ₩30,403 | -0.33% | 5.3천 |
|---|
| 2026.02.13 | ₩30,390 | ₩30,390 | ₩30,370 | ₩30,383 | -0.02% | 2만 |
|---|
| 2026.02.12 | ₩30,490 | ₩30,490 | ₩30,330 | ₩30,363 | -0.42% | 1.9천 |
|---|
| 2026.02.11 | ₩30,357 | ₩30,383 | ₩30,276 | ₩30,330 | -0.09% | 2.2만 |
|---|
| 2026.02.10 | ₩30,271 | ₩30,370 | ₩30,271 | ₩30,330 | +0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩30,317 | ₩30,357 | ₩30,263 | ₩30,297 | -0.07% | 2.6만 |
|---|
| 2026.02.06 | ₩30,383 | ₩30,383 | ₩30,210 | ₩30,303 | -0.26% | 5.5천 |
|---|
| 2026.02.05 | ₩30,263 | ₩30,263 | ₩30,172 | ₩30,216 | -0.15% | 6.5천 |
|---|
| 2026.02.04 | ₩30,210 | ₩30,276 | ₩30,130 | ₩30,240 | +0.10% | 6.8천 |
|---|
| 2026.02.03 | ₩30,240 | ₩30,303 | ₩30,183 | ₩30,266 | +0.08% | 7.3천 |
|---|
| 2026.02.02 | ₩30,236 | ₩30,276 | ₩30,183 | ₩30,254 | +0.06% | 7.4천 |
|---|
| 2026.01.30 | ₩30,517 | ₩30,517 | ₩30,176 | ₩30,222 | -0.97% | 2.3천 |
|---|
| 2026.01.29 | ₩30,130 | ₩30,236 | ₩30,130 | ₩30,172 | +0.14% | 8.9천 |
|---|
| 2026.01.28 | ₩30,130 | ₩30,278 | ₩30,115 | ₩30,278 | +0.49% | 6.4천 |
|---|
| 2026.01.27 | ₩30,049 | ₩30,206 | ₩30,049 | ₩30,206 | +0.52% | 2.5천 |
|---|
| 2026.01.26 | ₩30,130 | ₩30,717 | ₩30,097 | ₩30,139 | +0.03% | 3천 |
|---|
| 2026.01.23 | ₩30,023 | ₩30,170 | ₩30,023 | ₩30,103 | +0.27% | 7천 |
|---|
| 2026.01.22 | ₩30,170 | ₩30,223 | ₩30,103 | ₩30,159 | -0.04% | 1만 |
|---|
| 2026.01.21 | ₩30,063 | ₩30,172 | ₩30,063 | ₩30,172 | +0.36% | 3.1천 |
|---|
| 2026.01.20 | ₩30,290 | ₩30,677 | ₩30,183 | ₩30,188 | -0.34% | 2천 |
|---|
| 2026.01.16 | ₩30,210 | ₩30,391 | ₩30,183 | ₩30,391 | +0.60% | 1천 |
|---|
| 2026.01.15 | ₩30,223 | ₩30,250 | ₩30,156 | ₩30,214 | -0.03% | 9.7천 |
|---|
| 2026.01.14 | ₩30,236 | ₩30,236 | ₩30,063 | ₩30,194 | -0.14% | 5.6천 |
|---|
| 2026.01.13 | ₩30,263 | ₩30,437 | ₩30,196 | ₩30,276 | +0.04% | 7.3천 |
|---|
| 2026.01.12 | ₩30,103 | ₩30,263 | ₩30,103 | ₩30,199 | +0.32% | 3.2천 |
|---|
| 2026.01.09 | ₩30,156 | ₩30,210 | ₩30,156 | ₩30,176 | +0.07% | 1.7천 |
|---|
| 2026.01.08 | ₩30,183 | ₩30,276 | ₩30,076 | ₩30,162 | -0.07% | 1.3만 |
|---|
| 2026.01.07 | ₩30,130 | ₩30,276 | ₩30,063 | ₩30,186 | +0.19% | 1.6만 |
|---|
| 2026.01.06 | ₩30,120 | ₩30,144 | ₩30,076 | ₩30,136 | +0.05% | 1.8천 |
|---|
| 2026.01.05 | ₩30,276 | ₩30,330 | ₩30,130 | ₩30,130 | -0.49% | 3.5천 |
|---|
| 2026.01.02 | ₩30,130 | ₩30,276 | ₩30,036 | ₩30,138 | +0.03% | 1.9만 |
|---|
| 2025.12.31 | ₩30,116 | ₩30,130 | ₩30,116 | ₩30,130 | +0.04% | 600 |
|---|
| 2025.12.30 | ₩30,263 | ₩30,263 | ₩30,103 | ₩30,107 | -0.52% | 5.2천 |
|---|
| 2025.12.29 | ₩30,223 | ₩30,250 | ₩30,023 | ₩30,023 | -0.66% | 2.2만 |
|---|
| 2025.12.26 | ₩30,223 | ₩30,223 | ₩30,083 | ₩30,091 | -0.44% | 4천 |
|---|
| 2025.12.24 | ₩29,929 | ₩30,116 | ₩29,929 | ₩30,116 | +0.63% | 2.9천 |
|---|
| 2025.12.23 | ₩30,036 | ₩30,223 | ₩29,944 | ₩30,089 | +0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩30,063 | ₩30,236 | ₩29,956 | ₩30,130 | +0.22% | 1.9만 |
|---|
| 2025.12.19 | ₩30,103 | ₩30,168 | ₩29,870 | ₩29,973 | -0.43% | 6.7천 |
|---|
| 2025.12.18 | ₩29,795 | ₩30,068 | ₩29,795 | ₩30,016 | +0.74% | 6.7천 |
|---|
| 2025.12.17 | ₩30,116 | ₩30,183 | ₩29,971 | ₩29,991 | -0.42% | 1.8만 |
|---|
| 2025.12.16 | ₩30,171 | ₩30,171 | ₩29,929 | ₩30,023 | -0.49% | 6.1천 |
|---|
| 2025.12.15 | ₩30,290 | ₩30,290 | ₩29,822 | ₩30,103 | -0.62% | 2.5만 |
|---|
| 2025.12.12 | ₩29,902 | ₩30,043 | ₩29,782 | ₩30,043 | +0.47% | 6.5천 |
|---|
| 2025.12.11 | ₩30,236 | ₩30,236 | ₩29,929 | ₩29,929 | -1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩30,156 | ₩30,156 | ₩29,769 | ₩30,024 | -0.44% | 3.7만 |
|---|
| 2025.12.09 | ₩30,143 | ₩30,223 | ₩30,009 | ₩30,223 | +0.27% | 2.7천 |
|---|
| 2025.12.08 | ₩30,116 | ₩30,116 | ₩29,836 | ₩30,009 | -0.35% | 3.8천 |
|---|
| 2025.12.05 | ₩29,902 | ₩30,029 | ₩29,822 | ₩30,029 | +0.42% | 3.9만 |
|---|
| 2025.12.04 | ₩29,916 | ₩30,771 | ₩29,916 | ₩30,060 | +0.48% | 2.7천 |
|---|
| 2025.12.03 | ₩30,049 | ₩30,069 | ₩30,049 | ₩30,069 | +0.07% | 1.9만 |
|---|
| 2025.12.02 | ₩30,063 | ₩30,063 | ₩29,983 | ₩30,049 | -0.04% | 2.3천 |
|---|
| 2025.12.01 | ₩29,996 | ₩30,130 | ₩29,996 | ₩30,116 | +0.40% | 1.4만 |
|---|
| 2025.11.28 | ₩30,136 | ₩30,151 | ₩30,136 | ₩30,151 | +0.05% | 200 |
|---|
| 2025.11.26 | ₩30,120 | ₩30,210 | ₩30,060 | ₩30,088 | -0.11% | 5.8천 |
|---|
| 2025.11.25 | ₩29,983 | ₩30,196 | ₩29,983 | ₩30,036 | +0.18% | 5.5천 |
|---|
| 2025.11.24 | ₩30,143 | ₩30,156 | ₩29,969 | ₩30,116 | -0.09% | 3.8만 |
|---|
| 2025.11.21 | ₩30,156 | ₩30,156 | ₩30,003 | ₩30,003 | -0.51% | 800 |
|---|
| 2025.11.20 | ₩29,876 | ₩30,170 | ₩29,849 | ₩30,020 | +0.48% | 7.5천 |
|---|
| 2025.11.19 | ₩29,822 | ₩30,154 | ₩29,822 | ₩29,989 | +0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩30,303 | ₩30,303 | ₩29,969 | ₩30,112 | -0.63% | 4.8만 |
|---|
| 2025.11.17 | ₩29,849 | ₩30,160 | ₩29,849 | ₩30,103 | +0.85% | 9.2천 |
|---|
| 2025.11.14 | ₩30,023 | ₩30,023 | ₩29,962 | ₩29,962 | -0.20% | 300 |
|---|
| 2025.11.13 | ₩30,083 | ₩30,083 | ₩30,067 | ₩30,067 | -0.05% | 200 |
|---|
| 2025.11.12 | ₩30,183 | ₩30,235 | ₩29,996 | ₩30,043 | -0.46% | 6.7천 |
|---|
| 2025.11.11 | ₩30,290 | ₩30,290 | ₩30,176 | ₩30,176 | -0.37% | 600 |
|---|
| 2025.11.10 | ₩29,849 | ₩30,250 | ₩29,849 | ₩30,076 | +0.76% | 9.2천 |
|---|
| 2025.11.07 | ₩29,862 | ₩29,909 | ₩29,862 | ₩29,909 | +0.16% | 300 |
|---|
| 2025.11.06 | ₩29,862 | ₩30,023 | ₩29,862 | ₩29,962 | +0.34% | 8.1천 |
|---|
| 2025.11.05 | ₩29,929 | ₩30,116 | ₩29,929 | ₩29,991 | +0.21% | 5.2천 |
|---|
| 2025.11.04 | ₩29,929 | ₩30,303 | ₩29,902 | ₩30,089 | +0.54% | 4.7만 |
|---|
| 2025.11.03 | ₩29,929 | ₩29,956 | ₩29,773 | ₩29,773 | -0.52% | 2.2만 |
|---|
| 2025.10.31 | ₩30,049 | ₩30,049 | ₩29,836 | ₩29,876 | -0.58% | 1.9천 |
|---|
| 2025.10.30 | ₩29,866 | ₩30,023 | ₩29,836 | ₩29,925 | +0.20% | 4.9천 |
|---|
| 2025.10.29 | ₩30,303 | ₩30,303 | ₩29,906 | ₩29,906 | -1.31% | 2.2천 |
|---|
| 2025.10.28 | ₩30,089 | ₩30,103 | ₩29,910 | ₩29,910 | -0.60% | 3.9천 |
|---|
| 2025.10.27 | ₩30,223 | ₩30,223 | ₩30,076 | ₩30,210 | -0.04% | 7.4천 |
|---|
| 2025.10.24 | ₩30,089 | ₩30,089 | ₩29,942 | ₩29,942 | -0.49% | 2.5만 |
|---|
| 2025.10.23 | ₩29,962 | ₩29,962 | ₩29,962 | ₩29,962 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩30,116 | ₩30,116 | ₩29,980 | ₩29,980 | -0.45% | 1.7천 |
|---|
| 2025.10.21 | ₩29,956 | ₩29,964 | ₩29,956 | ₩29,964 | +0.03% | 200 |
|---|
| 2025.10.20 | ₩30,049 | ₩30,049 | ₩30,049 | ₩30,049 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩30,036 | ₩30,049 | ₩29,916 | ₩29,987 | -0.16% | 3.1천 |
|---|
| 2025.10.16 | ₩30,063 | ₩30,103 | ₩29,942 | ₩29,964 | -0.33% | 4.7천 |
|---|
| 2025.10.15 | ₩29,956 | ₩29,956 | ₩29,929 | ₩29,929 | -0.09% | 2.4천 |
|---|
| 2025.10.14 | ₩29,969 | ₩29,983 | ₩29,836 | ₩29,840 | -0.43% | 1.9만 |
|---|
| 2025.10.13 | ₩29,929 | ₩29,929 | ₩29,862 | ₩29,916 | -0.04% | 600 |
|---|
| 2025.10.10 | ₩29,805 | ₩29,878 | ₩29,805 | ₩29,869 | +0.22% | 2.5천 |
|---|