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 | ₩52,644 | ₩53,019 | ₩52,402 | ₩52,842 | +0.38% | 6.7천 |
| 2026.09.28–2026.10.02 | ₩52,228 | ₩52,490 | ₩51,913 | ₩52,355 | +0.24% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩52,510 | ₩52,764 | ₩52,121 | ₩52,536 | +0.05% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩51,665 | ₩51,866 | ₩51,356 | ₩51,826 | +0.31% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩52,048 | ₩52,048 | ₩51,505 | ₩51,921 | -0.24% | 3.2만 |
| 2026.08.31–2026.09.04 | ₩52,295 | ₩52,724 | ₩51,985 | ₩52,420 | +0.24% | 7만 |
| 2026.08.24–2026.08.28 | ₩52,274 | ₩52,671 | ₩51,973 | ₩52,400 | +0.24% | 6.4천 |
| 2026.08.17–2026.08.21 | ₩52,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,697 |
| ₩52,182 |
| ₩52,523 |
| -0.15% |
| 7.9천 |
| 2026.08.10–2026.08.14 | ₩52,456 | ₩52,925 | ₩52,429 | ₩52,754 | +0.57% | 6천 |
|---|
| 2026.08.03–2026.08.07 | ₩51,536 | ₩52,404 | ₩51,424 | ₩52,404 | +1.68% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,994 | ₩51,491 | ₩50,847 | ₩51,033 | +0.08% | 9.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩51,024 | ₩51,424 | ₩50,458 | ₩50,736 | -0.57% | 3.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,705 | ₩51,846 | ₩51,295 | ₩51,295 | -0.79% | 7천 |
|---|
| 2026.07.06–2026.07.10 | ₩51,853 | ₩51,973 | ₩51,330 | ₩51,863 | +0.02% | 9.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩51,410 | ₩51,893 | ₩51,410 | ₩51,847 | +0.85% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,598 | ₩51,638 | ₩50,887 | ₩51,289 | -0.60% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,141 | ₩52,141 | ₩51,025 | ₩51,466 | -1.29% | 6.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩51,236 | ₩51,450 | ₩50,146 | ₩51,413 | +0.35% | 4.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩52,081 | ₩52,626 | ₩50,807 | ₩50,863 | -2.34% | 4천 |
|---|
| 2026.05.26–2026.05.29 | ₩51,370 | ₩52,094 | ₩51,370 | ₩52,042 | +1.31% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,230 | ₩51,142 | ₩49,801 | ₩50,997 | +1.53% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,391 | ₩51,008 | ₩49,835 | ₩50,274 | -0.23% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,876 | ₩50,297 | ₩48,876 | ₩50,297 | +2.91% | 4.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,722 | ₩49,278 | ₩48,326 | ₩49,104 | +0.78% | 6.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,594 | ₩48,903 | ₩48,339 | ₩48,743 | +0.31% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,508 | ₩48,715 | ₩47,428 | ₩48,661 | +2.43% | 8.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩46,797 | ₩47,843 | ₩46,797 | ₩47,465 | +1.43% | 2.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,556 | ₩46,824 | ₩45,966 | ₩46,796 | +0.52% | 6.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,663 | ₩46,811 | ₩46,170 | ₩46,170 | -1.06% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,347 | ₩47,367 | ₩46,049 | ₩46,049 | -2.74% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,721 | ₩48,062 | ₩46,918 | ₩46,945 | -1.63% | 8.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩48,809 | ₩49,137 | ₩47,540 | ₩47,540 | -2.60% | 8.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩48,782 | ₩48,986 | ₩48,428 | ₩48,983 | +0.41% | 6.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩47,991 | ₩48,675 | ₩47,991 | ₩48,675 | +1.42% | 3.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩48,165 | ₩48,718 | ₩48,144 | ₩48,338 | +0.36% | 6.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩47,749 | ₩48,132 | ₩47,237 | ₩48,132 | +0.80% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,656 | ₩47,897 | ₩47,387 | ₩47,648 | -0.02% | 8.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩47,294 | ₩47,830 | ₩46,891 | ₩47,552 | +0.55% | 3천 |
|---|
| 2026.01.12–2026.01.16 | ₩47,548 | ₩47,803 | ₩47,401 | ₩47,716 | +0.35% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,220 | ₩47,682 | ₩47,200 | ₩47,660 | +0.93% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,206 | ₩47,240 | ₩46,797 | ₩46,957 | -0.53% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,146 | ₩47,387 | ₩47,146 | ₩47,353 | +0.44% | 1.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩46,891 | ₩46,905 | ₩46,443 | ₩46,851 | -0.09% | 5천 |
|---|
| 2025.12.08–2025.12.12 | ₩46,843 | ₩47,365 | ₩46,797 | ₩46,917 | +0.16% | 3.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩46,824 | ₩47,173 | ₩46,663 | ₩47,048 | +0.48% | 9.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩45,860 | ₩46,938 | ₩45,860 | ₩46,938 | +2.35% | 3.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩45,658 | ₩45,658 | ₩44,781 | ₩45,376 | -0.62% | 3천 |
|---|
| 2025.11.10–2025.11.14 | ₩46,502 | ₩46,864 | ₩46,097 | ₩46,097 | -0.87% | 4.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩46,898 | ₩46,958 | ₩45,577 | ₩46,052 | -1.80% | 7.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩47,133 | ₩47,387 | ₩46,637 | ₩46,905 | -0.48% | 2.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,362 | ₩46,932 | ₩46,087 | ₩46,805 | +0.96% | 7.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,895 | ₩46,160 | ₩45,081 | ₩45,896 | +0.00% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,556 | ₩46,556 | ₩45,192 | ₩45,192 | -2.93% | 200 |
|---|