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 | ₩52,549 | ₩52,924 | ₩52,308 | ₩52,747 | +0.38% | 6.7천 |
| 2026.09.28–2026.10.02 | ₩52,134 | ₩52,395 | ₩51,820 | ₩52,261 | +0.24% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩52,415 | ₩52,670 | ₩52,027 | ₩52,442 | +0.05% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩51,572 | ₩51,773 | ₩51,264 | ₩51,733 | +0.31% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩51,955 | ₩51,955 | ₩51,413 | ₩51,828 | -0.24% | 3.2만 |
| 2026.08.31–2026.09.04 | ₩52,201 | ₩52,629 | ₩51,892 | ₩52,326 | +0.24% | 7만 |
| 2026.08.24–2026.08.28 | ₩52,180 | ₩52,576 | ₩51,880 | ₩52,306 | +0.24% | 6.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,603 |
| ₩52,089 |
| ₩52,429 |
| -0.15% |
| 7.9천 |
| 2026.08.10–2026.08.14 | ₩52,362 | ₩52,830 | ₩52,335 | ₩52,659 | +0.57% | 6천 |
|---|
| 2026.08.03–2026.08.07 | ₩51,444 | ₩52,310 | ₩51,331 | ₩52,310 | +1.68% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,903 | ₩51,398 | ₩50,756 | ₩50,942 | +0.08% | 9.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩50,932 | ₩51,331 | ₩50,367 | ₩50,644 | -0.57% | 3.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,612 | ₩51,753 | ₩51,203 | ₩51,203 | -0.79% | 7천 |
|---|
| 2026.07.06–2026.07.10 | ₩51,759 | ₩51,880 | ₩51,237 | ₩51,770 | +0.02% | 9.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩51,318 | ₩51,800 | ₩51,318 | ₩51,754 | +0.85% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,505 | ₩51,545 | ₩50,796 | ₩51,197 | -0.60% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,047 | ₩52,047 | ₩50,934 | ₩51,374 | -1.29% | 6.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩51,144 | ₩51,358 | ₩50,056 | ₩51,320 | +0.35% | 4.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩51,987 | ₩52,532 | ₩50,715 | ₩50,772 | -2.34% | 4천 |
|---|
| 2026.05.26–2026.05.29 | ₩51,278 | ₩52,000 | ₩51,278 | ₩51,948 | +1.31% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,140 | ₩51,050 | ₩49,712 | ₩50,905 | +1.53% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,300 | ₩50,916 | ₩49,745 | ₩50,184 | -0.23% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,788 | ₩50,207 | ₩48,788 | ₩50,207 | +2.91% | 4.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,634 | ₩49,190 | ₩48,239 | ₩49,016 | +0.78% | 6.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,507 | ₩48,815 | ₩48,253 | ₩48,655 | +0.31% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,423 | ₩48,627 | ₩47,342 | ₩48,574 | +2.43% | 8.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩46,713 | ₩47,757 | ₩46,713 | ₩47,380 | +1.43% | 2.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,472 | ₩46,740 | ₩45,883 | ₩46,712 | +0.52% | 6.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,579 | ₩46,727 | ₩46,087 | ₩46,087 | -1.06% | 1.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,262 | ₩47,282 | ₩45,966 | ₩45,966 | -2.74% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,636 | ₩47,975 | ₩46,834 | ₩46,861 | -1.63% | 8.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩48,721 | ₩49,049 | ₩47,455 | ₩47,455 | -2.60% | 8.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩48,694 | ₩48,898 | ₩48,341 | ₩48,895 | +0.41% | 6.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩47,905 | ₩48,587 | ₩47,905 | ₩48,587 | +1.42% | 3.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩48,079 | ₩48,630 | ₩48,057 | ₩48,251 | +0.36% | 6.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩47,664 | ₩48,045 | ₩47,152 | ₩48,045 | +0.80% | 1.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,570 | ₩47,811 | ₩47,302 | ₩47,562 | -0.02% | 8.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩47,209 | ₩47,744 | ₩46,807 | ₩47,467 | +0.55% | 3천 |
|---|
| 2026.01.12–2026.01.16 | ₩47,463 | ₩47,717 | ₩47,316 | ₩47,630 | +0.35% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,135 | ₩47,597 | ₩47,115 | ₩47,574 | +0.93% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,122 | ₩47,155 | ₩46,713 | ₩46,873 | -0.53% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,061 | ₩47,302 | ₩47,061 | ₩47,267 | +0.44% | 1.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩46,807 | ₩46,820 | ₩46,360 | ₩46,767 | -0.09% | 5천 |
|---|
| 2025.12.08–2025.12.12 | ₩46,759 | ₩47,279 | ₩46,713 | ₩46,832 | +0.16% | 3.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩46,740 | ₩47,088 | ₩46,579 | ₩46,964 | +0.48% | 9.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩45,778 | ₩46,854 | ₩45,778 | ₩46,854 | +2.35% | 3.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩45,576 | ₩45,576 | ₩44,700 | ₩45,295 | -0.62% | 3천 |
|---|
| 2025.11.10–2025.11.14 | ₩46,419 | ₩46,780 | ₩46,015 | ₩46,015 | -0.87% | 4.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩46,814 | ₩46,874 | ₩45,495 | ₩45,969 | -1.80% | 7.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩47,048 | ₩47,302 | ₩46,553 | ₩46,820 | -0.48% | 2.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,278 | ₩46,847 | ₩46,004 | ₩46,721 | +0.96% | 7.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,812 | ₩46,078 | ₩45,000 | ₩45,814 | +0.00% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,472 | ₩46,472 | ₩45,111 | ₩45,111 | -2.93% | 200 |
|---|