Mohr Company Nav ETF (CNAV)

CNAV
🏛️ 미국 →
30.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 30.14 30.14 29.95 30.06 0.0M
2025-09-25 29.64 29.95 29.64 29.95 0.0M
2025-09-24 30.49 30.49 30.22 30.22 0.0M
2025-09-23 30.66 30.66 30.51 30.57 0.0M
2025-09-22 30.51 30.63 30.50 30.63 0.0M
2025-09-19 30.45 30.62 30.45 30.62 0.0M
2025-09-18 30.55 30.55 30.44 30.46 0.0M
2025-09-17 30.03 30.03 30.03 30.03 0.0M
2025-09-16 30.22 30.22 30.15 30.19 0.0M
2025-09-15 30.31 30.34 30.31 30.34 0.0M
2025-09-12 30.02 30.02 29.93 29.93 0.0M
2025-09-11 30.32 30.32 30.24 30.25 0.0M
2025-09-10 30.02 30.03 29.91 30.03 0.0M
2025-09-09 29.34 29.36 29.28 29.36 0.0M
2025-09-08 29.34 29.38 29.33 29.36 0.0M
2025-09-05 29.05 29.11 28.91 29.06 0.0M
2025-09-04 28.72 29.04 28.72 29.04 0.0M
2025-09-03 28.49 28.53 28.35 28.51 0.0M
2025-09-02 28.20 28.39 28.16 28.39 0.0M
2025-08-29 28.74 28.74 28.62 28.62 0.0M
2025-08-28 29.11 29.15 29.11 29.15 0.0M
2025-08-27 28.58 28.63 28.57 28.57 0.0M
2025-08-26 28.47 28.51 28.47 28.51 0.0M
2025-08-25 28.35 28.38 28.25 28.25 0.0M
2025-08-22 28.36 28.36 28.29 28.32 0.0M
2025-08-21 27.41 27.49 27.37 27.47 0.0M
2025-08-20 27.07 27.53 27.06 27.53 0.0M
2025-08-19 28.05 28.05 27.68 27.68 0.0M
2025-08-18 28.21 28.21 28.21 28.21 0.0M
2025-08-15 28.14 28.21 28.11 28.14 0.0M
2025-08-14 28.29 28.30 28.22 28.27 0.0M
2025-08-13 28.74 28.77 28.58 28.77 0.0M
2025-08-12 28.66 28.75 28.65 28.75 0.0M
2025-08-11 28.12 28.12 28.03 28.04 0.0M
2025-08-08 28.23 28.23 28.11 28.11 0.0M
2025-08-07 28.34 28.34 27.89 28.18 0.0M
2025-08-06 28.34 28.38 28.33 28.36 0.0M
2025-08-05 28.33 28.33 27.88 28.07 0.0M
2025-08-04 28.12 28.28 28.12 28.27 0.0M
2025-08-01 27.55 27.64 27.55 27.64 0.0M
2025-07-31 28.51 28.51 28.21 28.28 0.0M
2025-07-30 28.26 28.32 28.20 28.24 0.0M
2025-07-29 28.33 28.33 28.10 28.12 0.0M
2025-07-28 28.05 28.18 28.05 28.18 0.0M
2025-07-25 27.87 27.97 27.87 27.91 0.0M
2025-07-24 27.67 27.79 27.65 27.71 0.0M
2025-07-23 27.73 27.83 27.73 27.83 0.0M
2025-07-22 27.32 27.41 27.32 27.38 0.0M
2025-07-21 27.71 27.71 27.58 27.58 0.0M
2025-07-18 27.46 27.66 27.46 27.66 0.0M
2025-07-17 27.30 27.43 27.29 27.43 0.0M
2025-07-16 26.68 27.00 26.68 27.00 0.0M
2025-07-15 27.10 27.10 26.98 26.98 0.0M
2025-07-14 27.01 27.10 27.01 27.06 0.0M
2025-07-11 27.04 27.04 26.89 26.89 0.0M
2025-07-10 27.01 27.28 27.01 27.13 0.0M
2025-07-09 27.24 27.32 27.24 27.29 0.0M
2025-07-08 27.28 27.28 27.06 27.06 0.0M
2025-07-07 27.19 27.19 27.19 27.19 0.0M
2025-07-03 27.36 27.36 27.31 27.31 0.0M
2025-07-02 26.88 26.88 26.88 26.88 0.0M
2025-07-01 26.65 26.74 26.65 26.73 0.0M
2025-06-30 27.24 27.30 27.24 27.30 0.0M
2025-06-27 26.99 27.19 26.99 27.09 0.0M
2025-06-26 26.76 26.79 26.72 26.77 0.0M
2025-06-25 26.67 26.67 26.40 26.41 0.0M
2025-06-24 26.51 26.63 26.49 26.61 0.0M
2025-06-23 25.88 26.24 25.86 26.22 0.0M
2025-06-20 26.04 26.04 25.91 25.97 0.0M
2025-06-18 26.08 26.10 26.08 26.09 0.0M
2025-06-17 26.14 26.14 25.90 25.94 0.0M
2025-06-16 26.07 26.11 26.02 26.03 0.0M
2025-06-13 25.58 25.58 25.58 25.58 0.0M
2025-06-12 26.07 26.07 25.94 25.98 0.0M
2025-06-11 26.04 26.12 25.94 25.96 0.0M
2025-06-10 26.08 26.08 25.84 26.01 0.0M
2025-06-09 26.47 26.47 26.33 26.33 0.0M
2025-06-06 26.46 26.52 26.46 26.48 0.0M
2025-06-05 26.55 26.73 26.48 26.48 0.0M
2025-06-04 26.43 26.56 26.43 26.45 0.0M
2025-06-03 26.18 26.37 26.18 26.35 0.0M
2025-06-02 25.65 26.12 25.65 26.12 0.0M
2025-05-30 25.52 25.79 25.33 25.79 0.0M
2025-05-29 25.49 25.63 25.49 25.57 0.0M
2025-05-28 25.82 25.87 25.82 25.82 0.0M
2025-05-27 25.45 25.84 25.45 25.82 0.0M
2025-05-23 25.37 25.37 25.29 25.29 0.0M
2025-05-22 25.34 25.59 25.34 25.41 0.0M
2025-05-21 25.67 25.67 25.38 25.38 0.0M
2025-05-20 25.78 25.78 25.70 25.77 0.0M
2025-05-19 25.83 25.88 25.83 25.87 0.0M
2025-05-16 25.74 25.87 25.74 25.85 0.0M
2025-05-15 25.54 25.73 25.49 25.64 0.0M
2025-05-14 25.78 25.78 25.67 25.71 0.0M
2025-05-13 25.73 25.86 25.71 25.71 0.0M
2025-05-12 24.94 25.15 24.94 25.15 0.0M
2025-05-09 24.11 24.17 24.11 24.17 0.0M
2025-05-08 24.26 24.27 24.10 24.10 0.0M
2025-05-07 23.85 23.88 23.63 23.88 0.0M
2025-05-06 23.76 23.83 23.76 23.83 0.0M
2025-05-05 24.08 24.08 23.93 23.93 0.0M
2025-05-02 23.92 23.94 23.88 23.88 0.0M
2025-05-01 23.37 23.57 23.37 23.40 0.0M
2025-04-30 23.18 23.18 23.18 23.18 0.0M
2025-04-29 23.18 23.18 23.15 23.15 0.0M
2025-04-28 22.88 23.10 22.88 23.10 0.0M
2025-04-25 22.97 23.04 22.85 22.98 0.0M
2025-04-24 22.60 22.95 22.60 22.90 0.0M
2025-04-23 22.65 22.65 22.26 22.26 0.0M
2025-04-22 21.16 21.84 21.16 21.76 0.0M
2025-04-21 21.33 21.33 20.91 21.13 0.0M
2025-04-17 21.87 21.91 21.69 21.81 0.0M
2025-04-16 21.67 22.05 21.59 21.81 0.0M
2025-04-15 22.08 22.21 22.08 22.13 0.0M
2025-04-14 22.16 22.23 21.84 21.93 0.0M
2025-04-11 21.43 21.83 21.35 21.83 0.0M
2025-04-10 21.63 21.67 21.32 21.49 0.0M
2025-04-09 20.27 22.48 20.27 22.41 0.0M
2025-04-08 21.42 21.42 20.17 20.37 0.0M
2025-04-07 20.51 20.77 20.28 20.62 0.0M
2025-04-04 20.59 21.10 20.50 20.50 0.0M
2025-04-03 21.91 21.93 21.75 21.75 0.0M
2025-04-02 23.29 23.34 23.19 23.34 0.0M
2025-04-01 22.83 23.02 22.83 22.97 0.0M
2025-03-31 22.21 22.72 22.10 22.72 0.0M
2025-03-28 23.30 23.30 22.74 22.89 0.0M
2025-03-27 23.42 23.82 23.42 23.53 0.0M
2025-03-26 24.47 24.47 23.92 23.96 0.0M
2025-03-25 24.62 24.62 24.51 24.52 0.0M
2025-03-24 24.54 24.57 24.46 24.57 0.0M
2025-03-21 23.42 23.88 23.42 23.88 0.0M
2025-03-20 23.81 23.87 23.78 23.82 0.0M
2025-03-19 23.47 23.85 23.47 23.80 0.0M
2025-03-18 23.23 23.27 23.22 23.27 0.0M
2025-03-17 23.52 23.74 23.52 23.64 0.0M
2025-03-14 23.02 23.38 23.02 23.35 0.0M
2025-03-13 22.63 22.72 22.55 22.59 0.0M
2025-03-12 23.23 23.35 23.23 23.31 0.0M
2025-03-11 22.99 23.13 22.85 22.99 0.1M
2025-03-10 23.21 23.21 22.68 22.81 0.0M
2025-03-07 23.82 23.92 23.21 23.92 0.0M
2025-03-06 24.55 24.84 24.00 24.04 0.0M
2025-03-05 24.98 25.34 24.98 25.34 0.0M
2025-03-04 24.72 24.87 24.13 24.87 0.0M
2025-03-03 25.89 26.03 25.25 25.25 0.0M
2025-02-28 25.95 26.16 25.92 26.16 0.0M
2025-02-27 26.30 26.30 25.71 25.71 0.0M
2025-02-26 26.76 26.82 26.46 26.54 0.3M
2025-02-25 25.96 26.14 25.96 26.03 0.0M
2025-02-24 26.13 26.43 26.13 26.37 0.0M
2025-02-21 27.21 27.27 26.60 26.63 0.0M
2025-02-20 27.43 27.66 27.42 27.66 0.0M
2025-02-19 28.03 28.17 28.03 28.12 0.0M
2025-02-18 28.34 28.38 28.31 28.38 0.0M
2025-02-14 28.28 28.36 28.17 28.17 0.0M
2025-02-13 28.58 28.66 28.52 28.66 0.0M
2025-02-12 28.46 28.46 28.46 28.46 0.0M
2025-02-11 28.67 28.68 28.36 28.46 0.1M
2025-02-10 28.91 29.03 28.86 28.94 0.0M
2025-02-07 29.26 29.26 28.83 28.83 0.0M
2025-02-06 29.15 29.15 28.99 29.13 0.0M
2025-02-05 28.85 29.07 28.84 29.02 0.0M
2025-02-04 28.57 28.70 28.57 28.70 0.0M
2025-02-03 27.99 28.66 27.99 28.54 0.0M
2025-01-31 29.14 29.14 28.78 28.78 0.0M
2025-01-30 28.98 28.98 28.98 28.98 0.0M
2025-01-29 28.40 28.46 28.30 28.40 0.0M
2025-01-28 27.84 28.39 27.84 28.39 0.0M
2025-01-27 27.62 27.90 27.57 27.57 0.0M
2025-01-24 29.18 29.23 28.98 29.05 0.0M
2025-01-23 28.53 28.87 28.53 28.87 0.0M
2025-01-22 28.74 28.74 28.63 28.63 0.0M
2025-01-21 27.97 28.38 27.97 28.38 0.0M
2025-01-17 27.77 27.90 27.77 27.82 0.0M
2025-01-16 27.74 27.82 27.70 27.70 0.0M
2025-01-15 27.70 27.70 27.49 27.49 0.0M
2025-01-14 27.01 27.25 26.99 27.12 0.0M
2025-01-13 26.62 26.85 26.62 26.85 0.0M
2025-01-10 27.02 27.07 26.85 27.02 0.0M
2025-01-08 26.84 27.25 26.83 27.25 0.0M
2025-01-07 27.16 27.16 27.04 27.05 0.0M
2025-01-06 27.45 27.51 27.41 27.47 0.0M
2025-01-03 27.02 27.18 27.02 27.18 0.0M
2025-01-02 26.43 26.67 26.43 26.67 0.0M