시장 데이터를 불러오는 중
전체 종목
Mohr Company Nav ETF 과거 주가
Mohr Company Nav ETF · CNAV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mohr Company Nav ETF · CNAV · 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 | ₩56,614 | ₩58,268 | ₩56,607 | ₩58,268 | +2.92% | 2.8만 |
| 2026.09.28–2026.10.02 | ₩55,069 | ₩56,373 | ₩54,750 | ₩56,296 | +2.23% | 7.7만 |
| 2026.09.21–2026.09.25 | ₩54,964 | ₩55,836 | ₩54,857 | ₩55,509 | +0.99% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩52,322 | ₩54,294 | ₩52,322 | ₩54,250 | +3.68% | 3만 |
| 2026.09.08–2026.09.11 | ₩52,818 | ₩53,203 | ₩52,108 | ₩52,810 | -0.02% | 3.7만 |
| 2026.08.31–2026.09.04 | ₩52,040 | ₩52,751 | ₩50,874 | ₩52,741 | +1.35% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩50,947 | ₩53,234 | ₩50,726 | ₩52,045 | +2.15% | 4.1만 |
| 2026.08.17–2026.08.21 | ₩54,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,877 |
| ₩51,584 |
| ₩51,953 |
| -5.15% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩52,751 | ₩54,817 | ₩52,501 | ₩54,649 | +3.60% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,008 | ₩54,428 | ₩50,968 | ₩52,094 | +2.13% | 4만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,476 | ₩53,476 | ₩47,936 | ₩51,587 | -3.53% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,308 | ₩55,145 | ₩52,564 | ₩52,790 | -0.97% | 4.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,258 | ₩58,210 | ₩51,517 | ₩52,782 | -7.82% | 4.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,465 | ₩60,142 | ₩55,286 | ₩58,505 | +0.07% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,088 | ₩64,340 | ₩56,547 | ₩57,325 | -4.60% | 7.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,991 | ₩64,608 | ₩59,431 | ₩59,592 | -6.87% | 6.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,148 | ₩62,918 | ₩59,672 | ₩62,670 | +2.49% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,802 | ₩59,062 | ₩53,006 | ₩58,678 | +3.30% | 2.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,915 | ₩61,644 | ₩55,353 | ₩55,581 | -4.03% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,869 | ₩57,821 | ₩56,044 | ₩57,607 | +1.30% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,939 | ₩55,179 | ₩49,827 | ₩54,897 | +3.70% | 2.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,313 | ₩56,346 | ₩52,590 | ₩53,757 | -2.81% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,243 | ₩54,133 | ₩50,123 | ₩54,133 | +7.74% | 4.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,513 | ₩49,988 | ₩46,447 | ₩49,939 | +2.94% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,199 | ₩48,956 | ₩46,863 | ₩48,687 | +3.15% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,622 | ₩47,507 | ₩46,085 | ₩47,440 | +1.75% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,282 | ₩47,748 | ₩43,282 | ₩46,528 | +7.50% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,868 | ₩43,336 | ₩39,741 | ₩43,282 | +5.91% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,571 | ₩43,430 | ₩41,418 | ₩41,560 | -2.38% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,907 | ₩43,685 | ₩41,887 | ₩41,887 | -2.38% | 5.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,962 | ₩43,470 | ₩41,969 | ₩41,969 | -2.31% | 7.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩45,495 | ₩45,585 | ₩41,773 | ₩41,773 | -8.18% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,931 | ₩46,079 | ₩44,764 | ₩45,468 | +1.20% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,369 | ₩45,361 | ₩44,369 | ₩45,356 | +2.22% | 3천 |
|---|
| 2026.02.09–2026.02.13 | ₩45,012 | ₩45,012 | ₩43,980 | ₩44,245 | -1.70% | 2.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩44,432 | ₩44,758 | ₩42,679 | ₩44,426 | -0.01% | 6.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩43,406 | ₩44,570 | ₩43,403 | ₩43,621 | +0.50% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,376 | ₩43,886 | ₩42,893 | ₩43,347 | -0.07% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,866 | ₩44,355 | ₩42,866 | ₩43,718 | +1.99% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,263 | ₩43,054 | ₩42,155 | ₩42,893 | +1.49% | 2.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,019 | ₩42,019 | ₩41,433 | ₩41,927 | -0.22% | 1.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩41,995 | ₩42,229 | ₩41,995 | ₩42,229 | +0.56% | 6.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩41,686 | ₩41,793 | ₩40,818 | ₩41,740 | +0.13% | 2.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,659 | ₩42,652 | ₩41,565 | ₩41,681 | +0.05% | 1.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,391 | ₩41,793 | ₩41,203 | ₩41,749 | +0.87% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,083 | ₩41,606 | ₩40,083 | ₩41,606 | +3.80% | 7.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,251 | ₩40,251 | ₩38,521 | ₩39,097 | -2.87% | 4.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩41,606 | ₩41,807 | ₩40,144 | ₩40,189 | -3.40% | 3.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩42,334 | ₩42,343 | ₩40,653 | ₩41,054 | -3.02% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,767 | ₩42,558 | ₩41,659 | ₩42,401 | +1.52% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,069 | ₩41,632 | ₩39,996 | ₩41,431 | +0.88% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,829 | ₩41,485 | ₩40,640 | ₩40,735 | -0.23% | 2.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,278 | ₩40,278 | ₩39,804 | ₩39,804 | -1.18% | 200 |
|---|