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 | ₩56,562 | ₩58,214 | ₩56,556 | ₩58,214 | +2.92% | 2.8만 |
| 2026.09.28–2026.10.02 | ₩55,019 | ₩56,321 | ₩54,700 | ₩56,245 | +2.23% | 7.7만 |
| 2026.09.21–2026.09.25 | ₩54,914 | ₩55,785 | ₩54,807 | ₩55,458 | +0.99% | 1.6만 |
| 2026.09.14–2026.09.18 | ₩52,274 | ₩54,244 | ₩52,274 | ₩54,200 | +3.68% | 3만 |
| 2026.09.08–2026.09.11 | ₩52,770 | ₩53,155 | ₩52,060 | ₩52,762 | -0.02% | 3.7만 |
| 2026.08.31–2026.09.04 | ₩51,993 | ₩52,703 | ₩50,827 | ₩52,692 | +1.35% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩50,901 | ₩53,185 | ₩50,680 | ₩51,997 | +2.15% | 4.1만 |
| 2026.08.17–2026.08.21 | ₩54,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,827 |
| ₩51,537 |
| ₩51,906 |
| -5.15% |
| 2.3만 |
| 2026.08.10–2026.08.14 | ₩52,703 | ₩54,767 | ₩52,452 | ₩54,599 | +3.60% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,961 | ₩54,378 | ₩50,921 | ₩52,046 | +2.13% | 4만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,427 | ₩53,427 | ₩47,892 | ₩51,540 | -3.53% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,259 | ₩55,095 | ₩52,515 | ₩52,742 | -0.97% | 4.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,205 | ₩58,157 | ₩51,470 | ₩52,734 | -7.82% | 4.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,411 | ₩60,086 | ₩55,236 | ₩58,452 | +0.07% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,033 | ₩64,281 | ₩56,495 | ₩57,272 | -4.60% | 7.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,932 | ₩64,549 | ₩59,376 | ₩59,537 | -6.87% | 6.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,092 | ₩62,860 | ₩59,617 | ₩62,612 | +2.49% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,750 | ₩59,008 | ₩52,958 | ₩58,625 | +3.30% | 2.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,862 | ₩61,587 | ₩55,303 | ₩55,530 | -4.03% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,817 | ₩57,768 | ₩55,993 | ₩57,554 | +1.30% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,891 | ₩55,128 | ₩49,782 | ₩54,847 | +3.70% | 2.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,262 | ₩56,294 | ₩52,542 | ₩53,708 | -2.81% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,197 | ₩54,083 | ₩50,077 | ₩54,083 | +7.74% | 4.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,469 | ₩49,943 | ₩46,405 | ₩49,893 | +2.94% | 2.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,155 | ₩48,911 | ₩46,820 | ₩48,643 | +3.15% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,579 | ₩47,464 | ₩46,043 | ₩47,397 | +1.75% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,242 | ₩47,705 | ₩43,242 | ₩46,485 | +7.50% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,830 | ₩43,296 | ₩39,705 | ₩43,242 | +5.91% | 1.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,532 | ₩43,390 | ₩41,380 | ₩41,522 | -2.38% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,867 | ₩43,644 | ₩41,849 | ₩41,849 | -2.38% | 5.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,922 | ₩43,430 | ₩41,931 | ₩41,931 | -2.31% | 7.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩45,453 | ₩45,543 | ₩41,735 | ₩41,735 | -8.18% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,889 | ₩46,036 | ₩44,723 | ₩45,427 | +1.20% | 1.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,328 | ₩45,319 | ₩44,328 | ₩45,314 | +2.22% | 3천 |
|---|
| 2026.02.09–2026.02.13 | ₩44,971 | ₩44,971 | ₩43,939 | ₩44,205 | -1.70% | 2.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩44,391 | ₩44,716 | ₩42,639 | ₩44,385 | -0.01% | 6.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩43,366 | ₩44,529 | ₩43,363 | ₩43,581 | +0.50% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,336 | ₩43,845 | ₩42,854 | ₩43,307 | -0.07% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,827 | ₩44,314 | ₩42,827 | ₩43,678 | +1.99% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,224 | ₩43,015 | ₩42,117 | ₩42,854 | +1.49% | 2.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,980 | ₩41,980 | ₩41,395 | ₩41,889 | -0.22% | 1.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩41,956 | ₩42,191 | ₩41,956 | ₩42,191 | +0.56% | 6.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩41,648 | ₩41,755 | ₩40,781 | ₩41,701 | +0.13% | 2.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,621 | ₩42,613 | ₩41,527 | ₩41,642 | +0.05% | 1.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,353 | ₩41,755 | ₩41,165 | ₩41,711 | +0.87% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,046 | ₩41,567 | ₩40,046 | ₩41,567 | +3.80% | 7.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,214 | ₩40,214 | ₩38,485 | ₩39,062 | -2.87% | 4.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩41,567 | ₩41,768 | ₩40,107 | ₩40,152 | -3.40% | 3.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩42,295 | ₩42,304 | ₩40,616 | ₩41,017 | -3.02% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,728 | ₩42,519 | ₩41,621 | ₩42,362 | +1.52% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,031 | ₩41,594 | ₩39,959 | ₩41,393 | +0.88% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,792 | ₩41,447 | ₩40,603 | ₩40,698 | -0.23% | 2.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,241 | ₩40,241 | ₩39,768 | ₩39,768 | -1.18% | 200 |
|---|