시장 데이터를 불러오는 중
전체 종목
Mohr Sector Nav ETF 과거 주가
Mohr Sector Nav ETF · SNAV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mohr Sector Nav ETF · SNAV · 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 | ₩52,609 | ₩52,984 | ₩52,368 | ₩52,808 | +0.38% | 6.7천 |
| 2026.09.28–2026.10.02 | ₩52,194 | ₩52,455 | ₩51,879 | ₩52,321 | +0.24% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩52,475 | ₩52,730 | ₩52,087 | ₩52,502 | +0.05% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩51,631 | ₩51,832 | ₩51,323 | ₩51,792 | +0.31% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩52,014 | ₩52,014 | ₩51,472 | ₩51,887 | -0.24% | 3.2만 |
| 2026.08.31–2026.09.04 | ₩52,261 | ₩52,690 | ₩51,951 | ₩52,385 | +0.24% | 7만 |
| 2026.08.24–2026.08.28 | ₩52,239 | ₩52,636 | ₩51,939 | ₩52,365 | +0.24% | 6.4천 |
| 2026.08.17–2026.08.21 | ₩52,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,663 |
| ₩52,148 |
| ₩52,489 |
| -0.15% |
| 7.9천 |
| 2026.08.10–2026.08.14 | ₩52,422 | ₩52,891 | ₩52,395 | ₩52,719 | +0.57% | 6천 |
|---|
| 2026.08.03–2026.08.07 | ₩51,502 | ₩52,369 | ₩51,390 | ₩52,369 | +1.68% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,961 | ₩51,457 | ₩50,814 | ₩51,000 | +0.08% | 9.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩50,990 | ₩51,390 | ₩50,425 | ₩50,702 | -0.57% | 3.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,671 | ₩51,812 | ₩51,261 | ₩51,261 | -0.79% | 7천 |
|---|
| 2026.07.06–2026.07.10 | ₩51,819 | ₩51,939 | ₩51,296 | ₩51,829 | +0.02% | 9.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩51,376 | ₩51,859 | ₩51,376 | ₩51,813 | +0.85% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,564 | ₩51,604 | ₩50,854 | ₩51,256 | -0.60% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,107 | ₩52,107 | ₩50,992 | ₩51,433 | -1.29% | 6.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩51,202 | ₩51,417 | ₩50,113 | ₩51,379 | +0.35% | 4.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩52,046 | ₩52,592 | ₩50,773 | ₩50,830 | -2.34% | 4천 |
|---|
| 2026.05.26–2026.05.29 | ₩51,336 | ₩52,060 | ₩51,336 | ₩52,008 | +1.31% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,197 | ₩51,108 | ₩49,768 | ₩50,964 | +1.53% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,358 | ₩50,974 | ₩49,802 | ₩50,241 | -0.23% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,844 | ₩50,264 | ₩48,844 | ₩50,264 | +2.91% | 4.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,690 | ₩49,246 | ₩48,294 | ₩49,072 | +0.78% | 6.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,562 | ₩48,871 | ₩48,308 | ₩48,711 | +0.31% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,477 | ₩48,683 | ₩47,397 | ₩48,629 | +2.43% | 8.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩46,767 | ₩47,812 | ₩46,767 | ₩47,434 | +1.43% | 2.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,525 | ₩46,793 | ₩45,936 | ₩46,765 | +0.52% | 6.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,633 | ₩46,780 | ₩46,140 | ₩46,140 | -1.06% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,316 | ₩47,336 | ₩46,019 | ₩46,019 | -2.74% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,690 | ₩48,030 | ₩46,887 | ₩46,914 | -1.63% | 8.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩48,777 | ₩49,105 | ₩47,509 | ₩47,509 | -2.60% | 8.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩48,750 | ₩48,954 | ₩48,396 | ₩48,951 | +0.41% | 6.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩47,959 | ₩48,643 | ₩47,959 | ₩48,643 | +1.42% | 3.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩48,134 | ₩48,686 | ₩48,112 | ₩48,306 | +0.36% | 6.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩47,718 | ₩48,100 | ₩47,206 | ₩48,100 | +0.80% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,624 | ₩47,866 | ₩47,356 | ₩47,616 | -0.02% | 8.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩47,263 | ₩47,799 | ₩46,861 | ₩47,521 | +0.55% | 3천 |
|---|
| 2026.01.12–2026.01.16 | ₩47,517 | ₩47,772 | ₩47,370 | ₩47,685 | +0.35% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,189 | ₩47,651 | ₩47,169 | ₩47,628 | +0.93% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,175 | ₩47,209 | ₩46,767 | ₩46,926 | -0.53% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,115 | ₩47,356 | ₩47,115 | ₩47,321 | +0.44% | 1.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩46,861 | ₩46,874 | ₩46,413 | ₩46,820 | -0.09% | 5천 |
|---|
| 2025.12.08–2025.12.12 | ₩46,812 | ₩47,334 | ₩46,767 | ₩46,886 | +0.16% | 3.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩46,793 | ₩47,142 | ₩46,633 | ₩47,017 | +0.48% | 9.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩45,830 | ₩46,907 | ₩45,830 | ₩46,907 | +2.35% | 3.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩45,628 | ₩45,628 | ₩44,751 | ₩45,346 | -0.62% | 3천 |
|---|
| 2025.11.10–2025.11.14 | ₩46,472 | ₩46,834 | ₩46,067 | ₩46,067 | -0.87% | 4.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩46,867 | ₩46,928 | ₩45,547 | ₩46,022 | -1.80% | 7.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩47,102 | ₩47,356 | ₩46,606 | ₩46,874 | -0.48% | 2.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,331 | ₩46,901 | ₩46,056 | ₩46,775 | +0.96% | 7.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,865 | ₩46,130 | ₩45,051 | ₩45,866 | +0.00% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,525 | ₩46,525 | ₩45,163 | ₩45,163 | -2.93% | 200 |
|---|