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 | ₩27,816 | ₩27,830 | ₩27,736 | ₩27,827 | +0.04% | 6.1천 |
| 2026.10.08 | ₩27,402 | ₩27,736 | ₩27,402 | ₩27,669 | +0.98% | 3.2만 |
| 2026.10.07 | ₩27,470 | ₩27,776 | ₩27,470 | ₩27,671 | +0.73% | 3.4천 |
| 2026.10.06 | ₩27,830 | ₩27,843 | ₩27,736 | ₩27,823 | -0.02% | 3.4천 |
| 2026.10.05 | ₩27,962 | ₩27,963 | ₩27,656 | ₩27,950 | -0.04% | 4만 |
| 2026.10.02 | ₩27,883 | ₩28,150 | ₩27,802 | ₩27,802 | -0.29% | 1.2만 |
| 2026.10.01 | ₩27,749 | ₩27,897 | ₩27,629 | ₩27,890 | +0.51% | 3.4만 |
| 2026.09.30 | ₩27,736 | ₩27,736 | ₩27,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,629 |
| -0.39% |
| 18만 |
| 2026.09.29 | ₩27,602 | ₩27,602 | ₩27,429 | ₩27,481 | -0.44% | 7.8천 |
|---|
| 2026.09.28 | ₩27,643 | ₩27,656 | ₩27,536 | ₩27,574 | -0.25% | 8.3천 |
|---|
| 2026.09.25 | ₩27,856 | ₩27,883 | ₩27,790 | ₩27,803 | -0.19% | 8.7천 |
|---|
| 2026.09.24 | ₩28,231 | ₩28,231 | ₩27,983 | ₩27,983 | -0.88% | 8.9천 |
|---|
| 2026.09.23 | ₩28,189 | ₩28,240 | ₩28,097 | ₩28,177 | -0.04% | 4.2만 |
|---|
| 2026.09.22 | ₩28,122 | ₩28,257 | ₩28,122 | ₩28,257 | +0.48% | 1.8천 |
|---|
| 2026.09.21 | ₩28,511 | ₩28,511 | ₩28,217 | ₩28,310 | -0.71% | 6.6천 |
|---|
| 2026.09.18 | ₩28,344 | ₩28,418 | ₩28,084 | ₩28,204 | -0.50% | 3.2만 |
|---|
| 2026.09.17 | ₩28,351 | ₩28,418 | ₩28,351 | ₩28,384 | +0.12% | 4천 |
|---|
| 2026.09.16 | ₩28,271 | ₩28,418 | ₩28,271 | ₩28,404 | +0.47% | 9.3천 |
|---|
| 2026.09.15 | ₩28,338 | ₩28,418 | ₩28,324 | ₩28,344 | +0.02% | 7.4천 |
|---|
| 2026.09.14 | ₩28,378 | ₩28,565 | ₩28,338 | ₩28,338 | -0.14% | 8천 |
|---|
| 2026.09.11 | ₩28,672 | ₩28,672 | ₩28,391 | ₩28,391 | -0.98% | 8.2천 |
|---|
| 2026.09.10 | ₩28,592 | ₩28,632 | ₩28,204 | ₩28,485 | -0.37% | 10.7만 |
|---|
| 2026.09.09 | ₩28,832 | ₩28,859 | ₩28,765 | ₩28,765 | -0.23% | 4.3천 |
|---|
| 2026.09.08 | ₩28,886 | ₩28,886 | ₩28,805 | ₩28,852 | -0.12% | 7.1천 |
|---|
| 2026.09.04 | ₩28,859 | ₩28,966 | ₩28,819 | ₩28,839 | -0.07% | 8.9천 |
|---|
| 2026.09.03 | ₩28,926 | ₩28,966 | ₩28,859 | ₩28,919 | -0.02% | 3.8천 |
|---|
| 2026.09.02 | ₩28,926 | ₩28,952 | ₩28,819 | ₩28,819 | -0.37% | 1.9만 |
|---|
| 2026.09.01 | ₩28,993 | ₩29,006 | ₩28,926 | ₩28,926 | -0.23% | 7.8천 |
|---|
| 2026.08.31 | ₩29,140 | ₩29,233 | ₩29,033 | ₩29,133 | -0.02% | 1만 |
|---|
| 2026.08.28 | ₩29,233 | ₩29,287 | ₩29,220 | ₩29,240 | +0.02% | 8.4천 |
|---|
| 2026.08.27 | ₩29,353 | ₩29,353 | ₩29,240 | ₩29,240 | -0.39% | 1.7만 |
|---|
| 2026.08.26 | ₩29,333 | ₩29,420 | ₩29,260 | ₩29,313 | -0.07% | 1.2만 |
|---|
| 2026.08.25 | ₩29,460 | ₩29,527 | ₩29,380 | ₩29,380 | -0.27% | 11.9만 |
|---|
| 2026.08.24 | ₩29,407 | ₩29,474 | ₩29,407 | ₩29,434 | +0.09% | 4만 |
|---|
| 2026.08.21 | ₩29,607 | ₩29,607 | ₩29,394 | ₩29,447 | -0.54% | 1.4만 |
|---|
| 2026.08.20 | ₩29,407 | ₩29,407 | ₩29,407 | ₩29,407 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩29,434 | ₩29,487 | ₩29,407 | ₩29,487 | +0.18% | 1.8만 |
|---|
| 2026.08.18 | ₩29,607 | ₩29,607 | ₩29,394 | ₩29,394 | -0.72% | 7.6천 |
|---|
| 2026.08.17 | ₩29,407 | ₩29,554 | ₩29,407 | ₩29,472 | +0.22% | 4.3천 |
|---|
| 2026.08.14 | ₩29,554 | ₩29,594 | ₩29,474 | ₩29,581 | +0.09% | 2.2만 |
|---|
| 2026.08.13 | ₩29,567 | ₩29,567 | ₩29,514 | ₩29,567 | 0.00% | 7.9천 |
|---|
| 2026.08.12 | ₩29,501 | ₩29,501 | ₩29,494 | ₩29,494 | -0.02% | 500 |
|---|
| 2026.08.11 | ₩29,554 | ₩29,554 | ₩29,487 | ₩29,487 | -0.23% | 1.1천 |
|---|
| 2026.08.10 | ₩29,554 | ₩29,581 | ₩29,506 | ₩29,506 | -0.16% | 6.2천 |
|---|
| 2026.08.07 | ₩29,688 | ₩29,688 | ₩29,494 | ₩29,541 | -0.50% | 6.9천 |
|---|
| 2026.08.06 | ₩29,407 | ₩29,501 | ₩29,407 | ₩29,460 | +0.18% | 1.6천 |
|---|
| 2026.08.05 | ₩29,808 | ₩29,808 | ₩29,447 | ₩29,454 | -1.19% | 1.6만 |
|---|
| 2026.08.04 | ₩29,447 | ₩29,474 | ₩29,300 | ₩29,426 | -0.07% | 3.4만 |
|---|
| 2026.08.03 | ₩29,247 | ₩29,460 | ₩29,233 | ₩29,320 | +0.25% | 5.4만 |
|---|
| 2026.07.31 | ₩29,300 | ₩29,353 | ₩29,193 | ₩29,300 | 0.00% | 3.7만 |
|---|
| 2026.07.30 | ₩29,340 | ₩29,394 | ₩29,140 | ₩29,313 | -0.09% | 8.4천 |
|---|
| 2026.07.29 | ₩29,440 | ₩29,501 | ₩29,313 | ₩29,360 | -0.27% | 3.7만 |
|---|
| 2026.07.28 | ₩29,474 | ₩29,501 | ₩29,340 | ₩29,427 | -0.16% | 1.1만 |
|---|
| 2026.07.27 | ₩29,387 | ₩29,387 | ₩29,206 | ₩29,247 | -0.48% | 1.7만 |
|---|
| 2026.07.24 | ₩29,380 | ₩29,407 | ₩29,166 | ₩29,287 | -0.32% | 9.1천 |
|---|
| 2026.07.23 | ₩29,527 | ₩29,527 | ₩29,247 | ₩29,387 | -0.48% | 1.8만 |
|---|
| 2026.07.22 | ₩29,661 | ₩30,557 | ₩29,527 | ₩29,574 | -0.29% | 1.4만 |
|---|
| 2026.07.21 | ₩29,648 | ₩29,701 | ₩29,567 | ₩29,654 | +0.02% | 4.9천 |
|---|
| 2026.07.20 | ₩29,781 | ₩29,808 | ₩29,688 | ₩29,688 | -0.31% | 5.5천 |
|---|
| 2026.07.17 | ₩29,768 | ₩29,781 | ₩29,661 | ₩29,661 | -0.36% | 4.7천 |
|---|
| 2026.07.16 | ₩29,848 | ₩29,848 | ₩29,648 | ₩29,701 | -0.49% | 2.6천 |
|---|
| 2026.07.15 | ₩30,035 | ₩30,035 | ₩29,741 | ₩29,781 | -0.85% | 2.6천 |
|---|
| 2026.07.14 | ₩29,817 | ₩29,817 | ₩29,817 | ₩29,817 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,769 | ₩29,915 | ₩29,754 | ₩29,816 | +0.16% | 3만 |
|---|
| 2026.07.10 | ₩29,915 | ₩29,928 | ₩29,754 | ₩29,841 | -0.25% | 1.2만 |
|---|
| 2026.07.09 | ₩29,841 | ₩29,928 | ₩29,768 | ₩29,855 | +0.04% | 1.2만 |
|---|
| 2026.07.08 | ₩29,795 | ₩29,835 | ₩29,741 | ₩29,835 | +0.13% | 4.7천 |
|---|
| 2026.07.07 | ₩29,968 | ₩30,008 | ₩29,888 | ₩29,935 | -0.11% | 4.3천 |
|---|
| 2026.07.06 | ₩30,012 | ₩30,012 | ₩29,982 | ₩30,008 | -0.01% | 2.2천 |
|---|
| 2026.07.02 | ₩29,916 | ₩30,008 | ₩29,848 | ₩29,975 | +0.20% | 5.9천 |
|---|
| 2026.07.01 | ₩30,008 | ₩30,008 | ₩29,942 | ₩29,982 | -0.09% | 1.1만 |
|---|
| 2026.06.30 | ₩29,968 | ₩29,968 | ₩29,902 | ₩29,935 | -0.11% | 9.8천 |
|---|
| 2026.06.29 | ₩29,835 | ₩30,049 | ₩29,835 | ₩29,962 | +0.43% | 2.5천 |
|---|
| 2026.06.26 | ₩29,768 | ₩30,035 | ₩29,768 | ₩29,861 | +0.31% | 2.2천 |
|---|
| 2026.06.25 | ₩30,035 | ₩30,035 | ₩29,828 | ₩29,935 | -0.33% | 3.6천 |
|---|
| 2026.06.24 | ₩30,115 | ₩30,115 | ₩30,008 | ₩30,008 | -0.36% | 4.2천 |
|---|
| 2026.06.23 | ₩30,062 | ₩30,089 | ₩30,022 | ₩30,022 | -0.13% | 3천 |
|---|
| 2026.06.22 | ₩30,008 | ₩30,069 | ₩29,955 | ₩30,069 | +0.20% | 1.4천 |
|---|
| 2026.06.18 | ₩29,942 | ₩30,008 | ₩29,942 | ₩29,975 | +0.11% | 4.6천 |
|---|
| 2026.06.17 | ₩30,008 | ₩30,008 | ₩29,982 | ₩30,008 | 0.00% | 4천 |
|---|
| 2026.06.16 | ₩29,955 | ₩29,955 | ₩29,955 | ₩29,955 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩29,875 | ₩30,008 | ₩29,875 | ₩29,948 | +0.25% | 9.8천 |
|---|
| 2026.06.12 | ₩29,928 | ₩29,928 | ₩29,922 | ₩29,922 | -0.02% | 600 |
|---|
| 2026.06.11 | ₩29,875 | ₩29,995 | ₩29,875 | ₩29,908 | +0.11% | 3.4천 |
|---|
| 2026.06.10 | ₩29,922 | ₩30,008 | ₩29,896 | ₩29,915 | -0.02% | 4.7천 |
|---|
| 2026.06.09 | ₩29,835 | ₩29,995 | ₩29,835 | ₩29,935 | +0.34% | 3.3천 |
|---|
| 2026.06.08 | ₩29,902 | ₩29,995 | ₩29,902 | ₩29,922 | +0.07% | 1.9천 |
|---|
| 2026.06.05 | ₩29,915 | ₩30,008 | ₩29,915 | ₩29,987 | +0.24% | 6.1천 |
|---|
| 2026.06.04 | ₩30,006 | ₩30,008 | ₩29,902 | ₩29,955 | -0.17% | 3.9천 |
|---|
| 2026.06.03 | ₩29,915 | ₩29,915 | ₩29,895 | ₩29,895 | -0.07% | 700 |
|---|
| 2026.06.02 | ₩29,861 | ₩29,995 | ₩29,848 | ₩29,930 | +0.23% | 1만 |
|---|
| 2026.06.01 | ₩29,955 | ₩29,968 | ₩29,928 | ₩29,948 | -0.02% | 2만 |
|---|
| 2026.05.29 | ₩29,895 | ₩29,955 | ₩29,875 | ₩29,955 | +0.20% | 2.4만 |
|---|
| 2026.05.28 | ₩29,800 | ₩29,968 | ₩29,796 | ₩29,902 | +0.34% | 8.6천 |
|---|
| 2026.05.27 | ₩29,714 | ₩29,808 | ₩29,714 | ₩29,795 | +0.27% | 1.4천 |
|---|
| 2026.05.26 | ₩29,674 | ₩29,821 | ₩29,674 | ₩29,740 | +0.22% | 6.3천 |
|---|
| 2026.05.22 | ₩29,621 | ₩29,674 | ₩29,594 | ₩29,628 | +0.02% | 7.5천 |
|---|
| 2026.05.21 | ₩29,674 | ₩29,688 | ₩29,567 | ₩29,634 | -0.14% | 2천 |
|---|
| 2026.05.20 | ₩29,581 | ₩29,688 | ₩29,541 | ₩29,634 | +0.18% | 1.9만 |
|---|
| 2026.05.19 | ₩29,646 | ₩29,648 | ₩29,607 | ₩29,607 | -0.13% | 7.9천 |
|---|
| 2026.05.18 | ₩29,741 | ₩29,741 | ₩29,607 | ₩29,681 | -0.20% | 5.1천 |
|---|
| 2026.05.15 | ₩29,661 | ₩29,661 | ₩29,567 | ₩29,648 | -0.05% | 8.7천 |
|---|
| 2026.05.14 | ₩29,875 | ₩29,888 | ₩29,781 | ₩29,828 | -0.16% | 4.1천 |
|---|
| 2026.05.13 | ₩29,795 | ₩29,845 | ₩29,795 | ₩29,808 | +0.04% | 3천 |
|---|
| 2026.05.12 | ₩29,942 | ₩29,942 | ₩29,855 | ₩29,855 | -0.29% | 3.4천 |
|---|
| 2026.05.11 | ₩29,875 | ₩29,968 | ₩29,875 | ₩29,915 | +0.13% | 2.2만 |
|---|
| 2026.05.08 | ₩29,861 | ₩29,968 | ₩29,861 | ₩29,922 | +0.20% | 1.5만 |
|---|
| 2026.05.07 | ₩29,955 | ₩29,955 | ₩29,821 | ₩29,902 | -0.18% | 2.3만 |
|---|
| 2026.05.06 | ₩29,982 | ₩29,982 | ₩29,848 | ₩29,915 | -0.22% | 1.3천 |
|---|
| 2026.05.05 | ₩30,222 | ₩30,222 | ₩29,835 | ₩29,888 | -1.11% | 1만 |
|---|
| 2026.05.04 | ₩29,955 | ₩29,955 | ₩29,868 | ₩29,879 | -0.25% | 1.3천 |
|---|
| 2026.05.01 | ₩29,942 | ₩29,942 | ₩29,795 | ₩29,885 | -0.19% | 6.6천 |
|---|
| 2026.04.30 | ₩29,875 | ₩29,928 | ₩29,875 | ₩29,915 | +0.13% | 2.7천 |
|---|
| 2026.04.29 | ₩29,968 | ₩29,968 | ₩29,879 | ₩29,879 | -0.30% | 3.8천 |
|---|
| 2026.04.28 | ₩30,035 | ₩30,035 | ₩29,928 | ₩29,928 | -0.36% | 6.4천 |
|---|
| 2026.04.27 | ₩29,995 | ₩30,008 | ₩29,955 | ₩29,955 | -0.13% | 3.4천 |
|---|
| 2026.04.24 | ₩29,935 | ₩30,008 | ₩29,915 | ₩29,942 | +0.02% | 7천 |
|---|
| 2026.04.23 | ₩30,062 | ₩30,062 | ₩29,988 | ₩29,988 | -0.24% | 8.5천 |
|---|
| 2026.04.22 | ₩30,222 | ₩30,222 | ₩29,995 | ₩30,035 | -0.62% | 1만 |
|---|
| 2026.04.21 | ₩29,988 | ₩30,062 | ₩29,942 | ₩30,015 | +0.09% | 7.6천 |
|---|
| 2026.04.20 | ₩30,049 | ₩30,049 | ₩29,928 | ₩30,049 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩30,035 | ₩30,049 | ₩29,982 | ₩30,015 | -0.07% | 8.8천 |
|---|
| 2026.04.16 | ₩29,982 | ₩29,982 | ₩29,908 | ₩29,908 | -0.25% | 4.4천 |
|---|
| 2026.04.15 | ₩29,982 | ₩30,931 | ₩29,887 | ₩29,948 | -0.11% | 2.9만 |
|---|
| 2026.04.14 | ₩30,008 | ₩30,008 | ₩29,955 | ₩29,988 | -0.07% | 7.4천 |
|---|
| 2026.04.13 | ₩29,952 | ₩30,008 | ₩29,861 | ₩29,935 | -0.06% | 1.2만 |
|---|
| 2026.04.10 | ₩29,915 | ₩30,007 | ₩29,848 | ₩29,918 | +0.01% | 1.1만 |
|---|
| 2026.04.09 | ₩29,915 | ₩29,982 | ₩29,875 | ₩29,908 | -0.02% | 4.9천 |
|---|
| 2026.04.08 | ₩29,968 | ₩29,968 | ₩29,902 | ₩29,902 | -0.22% | 600 |
|---|
| 2026.04.07 | ₩29,821 | ₩29,821 | ₩29,674 | ₩29,754 | -0.22% | 1.1만 |
|---|
| 2026.04.06 | ₩30,102 | ₩30,102 | ₩29,713 | ₩29,728 | -1.24% | 8.8천 |
|---|
| 2026.04.02 | ₩29,701 | ₩29,714 | ₩29,634 | ₩29,714 | +0.05% | 4.1천 |
|---|
| 2026.04.01 | ₩29,641 | ₩29,641 | ₩29,641 | ₩29,641 | 0.00% | 500 |
|---|
| 2026.03.31 | ₩29,574 | ₩29,634 | ₩29,574 | ₩29,574 | 0.00% | 4.2천 |
|---|
| 2026.03.30 | ₩29,521 | ₩29,521 | ₩29,521 | ₩29,521 | 0.00% | 500 |
|---|
| 2026.03.27 | ₩29,340 | ₩29,474 | ₩29,340 | ₩29,474 | +0.46% | 4.5천 |
|---|
| 2026.03.26 | ₩29,541 | ₩29,567 | ₩29,394 | ₩29,482 | -0.20% | 8천 |
|---|
| 2026.03.25 | ₩29,688 | ₩29,728 | ₩29,615 | ₩29,615 | -0.24% | 7.3천 |
|---|
| 2026.03.24 | ₩29,781 | ₩29,781 | ₩29,594 | ₩29,594 | -0.63% | 7.8천 |
|---|
| 2026.03.23 | ₩29,821 | ₩29,875 | ₩29,634 | ₩29,768 | -0.18% | 3.5만 |
|---|
| 2026.03.20 | ₩29,855 | ₩29,855 | ₩29,708 | ₩29,708 | -0.49% | 5천 |
|---|
| 2026.03.19 | ₩30,102 | ₩30,102 | ₩29,881 | ₩29,881 | -0.73% | 2천 |
|---|
| 2026.03.18 | ₩29,942 | ₩30,089 | ₩28,979 | ₩29,968 | +0.09% | 5.2만 |
|---|
| 2026.03.17 | ₩30,075 | ₩30,075 | ₩29,902 | ₩29,915 | -0.53% | 2.1만 |
|---|
| 2026.03.16 | ₩30,010 | ₩30,089 | ₩29,888 | ₩29,995 | -0.05% | 9.1천 |
|---|
| 2026.03.13 | ₩29,902 | ₩29,982 | ₩29,875 | ₩29,982 | +0.27% | 4천 |
|---|
| 2026.03.12 | ₩30,035 | ₩30,035 | ₩29,948 | ₩29,948 | -0.29% | 2.3천 |
|---|
| 2026.03.11 | ₩30,089 | ₩30,107 | ₩30,029 | ₩30,029 | -0.20% | 5.8천 |
|---|
| 2026.03.10 | ₩30,142 | ₩30,222 | ₩30,089 | ₩30,142 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩30,129 | ₩30,316 | ₩30,075 | ₩30,151 | +0.08% | 3.5만 |
|---|
| 2026.03.06 | ₩30,075 | ₩30,222 | ₩30,075 | ₩30,169 | +0.31% | 9.3천 |
|---|
| 2026.03.05 | ₩30,276 | ₩30,276 | ₩30,089 | ₩30,182 | -0.31% | 8.7천 |
|---|
| 2026.03.04 | ₩30,196 | ₩30,303 | ₩30,150 | ₩30,209 | +0.04% | 5.2만 |
|---|
| 2026.03.03 | ₩30,242 | ₩30,329 | ₩30,182 | ₩30,196 | -0.15% | 2.4천 |
|---|
| 2026.03.02 | ₩30,490 | ₩30,490 | ₩30,349 | ₩30,349 | -0.46% | 2천 |
|---|
| 2026.02.27 | ₩30,476 | ₩30,476 | ₩30,329 | ₩30,356 | -0.39% | 2.8천 |
|---|
| 2026.02.26 | ₩30,463 | ₩30,476 | ₩30,343 | ₩30,396 | -0.22% | 6.3만 |
|---|
| 2026.02.25 | ₩30,409 | ₩30,476 | ₩30,369 | ₩30,423 | +0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩30,423 | ₩30,423 | ₩30,423 | ₩30,423 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩30,450 | ₩30,450 | ₩30,329 | ₩30,356 | -0.31% | 1.6만 |
|---|
| 2026.02.20 | ₩30,420 | ₩30,851 | ₩30,289 | ₩30,356 | -0.21% | 1.3만 |
|---|
| 2026.02.19 | ₩30,503 | ₩30,503 | ₩30,403 | ₩30,403 | -0.33% | 3.3천 |
|---|
| 2026.02.18 | ₩30,369 | ₩30,463 | ₩30,343 | ₩30,343 | -0.09% | 7.2천 |
|---|
| 2026.02.17 | ₩30,516 | ₩30,516 | ₩30,369 | ₩30,416 | -0.33% | 5.3천 |
|---|
| 2026.02.13 | ₩30,403 | ₩30,403 | ₩30,383 | ₩30,396 | -0.02% | 2만 |
|---|
| 2026.02.12 | ₩30,503 | ₩30,503 | ₩30,343 | ₩30,376 | -0.42% | 1.9천 |
|---|
| 2026.02.11 | ₩30,369 | ₩30,396 | ₩30,289 | ₩30,343 | -0.09% | 2.2만 |
|---|
| 2026.02.10 | ₩30,284 | ₩30,383 | ₩30,284 | ₩30,343 | +0.19% | 1.1만 |
|---|
| 2026.02.09 | ₩30,329 | ₩30,369 | ₩30,276 | ₩30,309 | -0.07% | 2.6만 |
|---|
| 2026.02.06 | ₩30,396 | ₩30,396 | ₩30,222 | ₩30,316 | -0.26% | 5.5천 |
|---|
| 2026.02.05 | ₩30,276 | ₩30,276 | ₩30,185 | ₩30,229 | -0.15% | 6.5천 |
|---|
| 2026.02.04 | ₩30,222 | ₩30,289 | ₩30,142 | ₩30,253 | +0.10% | 6.8천 |
|---|
| 2026.02.03 | ₩30,253 | ₩30,316 | ₩30,196 | ₩30,278 | +0.08% | 7.3천 |
|---|
| 2026.02.02 | ₩30,249 | ₩30,289 | ₩30,196 | ₩30,266 | +0.06% | 7.4천 |
|---|
| 2026.01.30 | ₩30,530 | ₩30,530 | ₩30,189 | ₩30,234 | -0.97% | 2.3천 |
|---|
| 2026.01.29 | ₩30,142 | ₩30,249 | ₩30,142 | ₩30,185 | +0.14% | 8.9천 |
|---|
| 2026.01.28 | ₩30,142 | ₩30,291 | ₩30,127 | ₩30,291 | +0.49% | 6.4천 |
|---|
| 2026.01.27 | ₩30,062 | ₩30,218 | ₩30,062 | ₩30,218 | +0.52% | 2.5천 |
|---|
| 2026.01.26 | ₩30,142 | ₩30,730 | ₩30,110 | ₩30,151 | +0.03% | 3천 |
|---|
| 2026.01.23 | ₩30,035 | ₩30,182 | ₩30,035 | ₩30,115 | +0.27% | 7천 |
|---|
| 2026.01.22 | ₩30,182 | ₩30,236 | ₩30,115 | ₩30,172 | -0.04% | 1만 |
|---|
| 2026.01.21 | ₩30,075 | ₩30,185 | ₩30,075 | ₩30,185 | +0.36% | 3.1천 |
|---|
| 2026.01.20 | ₩30,303 | ₩30,690 | ₩30,196 | ₩30,201 | -0.34% | 2천 |
|---|
| 2026.01.16 | ₩30,222 | ₩30,404 | ₩30,196 | ₩30,404 | +0.60% | 1천 |
|---|
| 2026.01.15 | ₩30,236 | ₩30,262 | ₩30,169 | ₩30,226 | -0.03% | 9.7천 |
|---|
| 2026.01.14 | ₩30,249 | ₩30,249 | ₩30,075 | ₩30,206 | -0.14% | 5.6천 |
|---|
| 2026.01.13 | ₩30,276 | ₩30,450 | ₩30,209 | ₩30,289 | +0.04% | 7.3천 |
|---|
| 2026.01.12 | ₩30,115 | ₩30,276 | ₩30,115 | ₩30,212 | +0.32% | 3.2천 |
|---|
| 2026.01.09 | ₩30,169 | ₩30,222 | ₩30,169 | ₩30,189 | +0.07% | 1.7천 |
|---|
| 2026.01.08 | ₩30,196 | ₩30,289 | ₩30,089 | ₩30,174 | -0.07% | 1.3만 |
|---|
| 2026.01.07 | ₩30,142 | ₩30,289 | ₩30,075 | ₩30,198 | +0.19% | 1.6만 |
|---|
| 2026.01.06 | ₩30,133 | ₩30,157 | ₩30,089 | ₩30,149 | +0.05% | 1.8천 |
|---|
| 2026.01.05 | ₩30,289 | ₩30,343 | ₩30,142 | ₩30,142 | -0.49% | 3.5천 |
|---|
| 2026.01.02 | ₩30,142 | ₩30,289 | ₩30,049 | ₩30,150 | +0.03% | 1.9만 |
|---|
| 2025.12.31 | ₩30,129 | ₩30,142 | ₩30,129 | ₩30,142 | +0.04% | 600 |
|---|
| 2025.12.30 | ₩30,276 | ₩30,276 | ₩30,115 | ₩30,119 | -0.52% | 5.2천 |
|---|
| 2025.12.29 | ₩30,236 | ₩30,262 | ₩30,035 | ₩30,035 | -0.66% | 2.2만 |
|---|
| 2025.12.26 | ₩30,236 | ₩30,236 | ₩30,095 | ₩30,103 | -0.44% | 4천 |
|---|
| 2025.12.24 | ₩29,942 | ₩30,129 | ₩29,942 | ₩30,129 | +0.63% | 2.9천 |
|---|
| 2025.12.23 | ₩30,049 | ₩30,236 | ₩29,956 | ₩30,102 | +0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩30,075 | ₩30,249 | ₩29,968 | ₩30,142 | +0.22% | 1.9만 |
|---|
| 2025.12.19 | ₩30,115 | ₩30,181 | ₩29,883 | ₩29,986 | -0.43% | 6.7천 |
|---|
| 2025.12.18 | ₩29,808 | ₩30,081 | ₩29,808 | ₩30,029 | +0.74% | 6.7천 |
|---|
| 2025.12.17 | ₩30,129 | ₩30,196 | ₩29,983 | ₩30,003 | -0.42% | 1.8만 |
|---|
| 2025.12.16 | ₩30,184 | ₩30,184 | ₩29,942 | ₩30,035 | -0.49% | 6.1천 |
|---|
| 2025.12.15 | ₩30,303 | ₩30,303 | ₩29,835 | ₩30,115 | -0.62% | 2.5만 |
|---|
| 2025.12.12 | ₩29,915 | ₩30,055 | ₩29,795 | ₩30,055 | +0.47% | 6.5천 |
|---|
| 2025.12.11 | ₩30,249 | ₩30,249 | ₩29,942 | ₩29,942 | -1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩30,169 | ₩30,169 | ₩29,781 | ₩30,037 | -0.44% | 3.7만 |
|---|
| 2025.12.09 | ₩30,156 | ₩30,236 | ₩30,022 | ₩30,236 | +0.27% | 2.7천 |
|---|
| 2025.12.08 | ₩30,129 | ₩30,129 | ₩29,848 | ₩30,022 | -0.35% | 3.8천 |
|---|
| 2025.12.05 | ₩29,915 | ₩30,042 | ₩29,835 | ₩30,042 | +0.42% | 3.9만 |
|---|
| 2025.12.04 | ₩29,928 | ₩30,784 | ₩29,928 | ₩30,073 | +0.48% | 2.7천 |
|---|
| 2025.12.03 | ₩30,062 | ₩30,082 | ₩30,062 | ₩30,082 | +0.07% | 1.9만 |
|---|
| 2025.12.02 | ₩30,075 | ₩30,075 | ₩29,995 | ₩30,062 | -0.04% | 2.3천 |
|---|
| 2025.12.01 | ₩30,008 | ₩30,142 | ₩30,008 | ₩30,129 | +0.40% | 1.4만 |
|---|
| 2025.11.28 | ₩30,149 | ₩30,164 | ₩30,149 | ₩30,164 | +0.05% | 200 |
|---|
| 2025.11.26 | ₩30,133 | ₩30,222 | ₩30,073 | ₩30,101 | -0.11% | 5.8천 |
|---|
| 2025.11.25 | ₩29,995 | ₩30,209 | ₩29,995 | ₩30,049 | +0.18% | 5.5천 |
|---|
| 2025.11.24 | ₩30,156 | ₩30,169 | ₩29,982 | ₩30,129 | -0.09% | 3.8만 |
|---|
| 2025.11.21 | ₩30,169 | ₩30,169 | ₩30,015 | ₩30,015 | -0.51% | 800 |
|---|
| 2025.11.20 | ₩29,888 | ₩30,182 | ₩29,861 | ₩30,033 | +0.48% | 7.5천 |
|---|
| 2025.11.19 | ₩29,835 | ₩30,166 | ₩29,835 | ₩30,002 | +0.56% | 1.8만 |
|---|
| 2025.11.18 | ₩30,316 | ₩30,316 | ₩29,982 | ₩30,125 | -0.63% | 4.8만 |
|---|
| 2025.11.17 | ₩29,861 | ₩30,173 | ₩29,861 | ₩30,115 | +0.85% | 9.2천 |
|---|
| 2025.11.14 | ₩30,035 | ₩30,035 | ₩29,975 | ₩29,975 | -0.20% | 300 |
|---|
| 2025.11.13 | ₩30,095 | ₩30,095 | ₩30,079 | ₩30,079 | -0.05% | 200 |
|---|
| 2025.11.12 | ₩30,196 | ₩30,248 | ₩30,008 | ₩30,055 | -0.46% | 6.7천 |
|---|
| 2025.11.11 | ₩30,303 | ₩30,303 | ₩30,189 | ₩30,189 | -0.37% | 600 |
|---|
| 2025.11.10 | ₩29,861 | ₩30,262 | ₩29,861 | ₩30,089 | +0.76% | 9.2천 |
|---|
| 2025.11.07 | ₩29,875 | ₩29,922 | ₩29,875 | ₩29,922 | +0.16% | 300 |
|---|
| 2025.11.06 | ₩29,875 | ₩30,035 | ₩29,875 | ₩29,975 | +0.34% | 8.1천 |
|---|
| 2025.11.05 | ₩29,942 | ₩30,129 | ₩29,942 | ₩30,003 | +0.21% | 5.2천 |
|---|
| 2025.11.04 | ₩29,942 | ₩30,316 | ₩29,915 | ₩30,102 | +0.54% | 4.7만 |
|---|
| 2025.11.03 | ₩29,942 | ₩29,968 | ₩29,785 | ₩29,785 | -0.52% | 2.2만 |
|---|
| 2025.10.31 | ₩30,062 | ₩30,062 | ₩29,848 | ₩29,888 | -0.58% | 1.9천 |
|---|
| 2025.10.30 | ₩29,879 | ₩30,035 | ₩29,848 | ₩29,938 | +0.20% | 4.9천 |
|---|
| 2025.10.29 | ₩30,316 | ₩30,316 | ₩29,919 | ₩29,919 | -1.31% | 2.2천 |
|---|
| 2025.10.28 | ₩30,102 | ₩30,115 | ₩29,923 | ₩29,923 | -0.60% | 3.9천 |
|---|
| 2025.10.27 | ₩30,236 | ₩30,236 | ₩30,089 | ₩30,222 | -0.04% | 7.4천 |
|---|
| 2025.10.24 | ₩30,102 | ₩30,102 | ₩29,955 | ₩29,955 | -0.49% | 2.5만 |
|---|
| 2025.10.23 | ₩29,975 | ₩29,975 | ₩29,975 | ₩29,975 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩30,129 | ₩30,129 | ₩29,992 | ₩29,992 | -0.45% | 1.7천 |
|---|
| 2025.10.21 | ₩29,968 | ₩29,976 | ₩29,968 | ₩29,976 | +0.03% | 200 |
|---|
| 2025.10.20 | ₩30,062 | ₩30,062 | ₩30,062 | ₩30,062 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩30,049 | ₩30,062 | ₩29,928 | ₩29,999 | -0.16% | 3.1천 |
|---|
| 2025.10.16 | ₩30,075 | ₩30,115 | ₩29,955 | ₩29,976 | -0.33% | 4.7천 |
|---|
| 2025.10.15 | ₩29,968 | ₩29,968 | ₩29,942 | ₩29,942 | -0.09% | 2.4천 |
|---|
| 2025.10.14 | ₩29,982 | ₩29,995 | ₩29,848 | ₩29,852 | -0.43% | 1.9만 |
|---|
| 2025.10.13 | ₩29,942 | ₩29,942 | ₩29,875 | ₩29,928 | -0.04% | 600 |
|---|
| 2025.10.10 | ₩29,817 | ₩29,891 | ₩29,817 | ₩29,881 | +0.22% | 2.5천 |
|---|