Mohr Sector Nav ETF (SNAV)

SNAV
🏛️ 미국 →
34.43
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
2023-12-29 27.47 27.50 27.47 27.47 0.0M
2023-12-28 27.63 27.63 27.57 27.57 0.0M
2023-12-27 27.66 27.66 27.59 27.61 0.0M
2023-12-26 27.57 27.67 27.57 27.63 0.0M
2023-12-22 27.57 27.57 27.41 27.48 0.0M
2023-12-21 27.32 27.41 27.14 27.41 0.0M
2023-12-20 27.51 27.55 27.12 27.12 0.0M
2023-12-19 27.47 27.53 27.47 27.53 0.0M
2023-12-18 28.18 28.25 28.18 28.24 0.0M
2023-12-15 28.36 28.36 28.14 28.21 0.0M
2023-12-14 28.34 28.40 28.29 28.31 0.0M
2023-12-13 27.67 28.11 27.65 28.11 0.0M
2023-12-12 27.55 27.60 27.51 27.57 0.0M
2023-12-11 27.47 27.53 27.46 27.53 0.0M
2023-12-08 27.25 27.37 27.25 27.33 0.0M
2023-12-07 27.24 27.27 27.19 27.24 0.0M
2023-12-06 27.26 27.26 27.07 27.07 0.0M
2023-12-05 27.06 27.13 27.06 27.09 0.0M
2023-12-04 27.16 27.23 27.09 27.22 0.0M
2023-12-01 27.02 27.30 27.02 27.30 0.0M
2023-11-30 26.90 27.05 26.88 27.05 0.0M
2023-11-29 26.94 27.01 26.87 26.92 0.0M
2023-11-28 26.96 26.99 26.90 26.93 0.0M
2023-11-27 26.91 26.96 26.90 26.91 0.0M
2023-11-24 26.93 26.95 26.92 26.95 0.0M
2023-11-22 26.94 26.97 26.89 26.94 0.0M
2023-11-21 26.78 26.84 26.78 26.80 0.0M
2023-11-20 26.81 26.91 26.79 26.88 0.0M
2023-11-17 26.66 26.73 26.66 26.70 0.0M
2023-11-16 26.62 26.67 26.58 26.66 0.1M
2023-11-15 26.67 26.71 26.61 26.62 0.1M
2023-11-14 26.58 26.62 26.52 26.56 0.0M
2023-11-13 26.07 26.09 26.04 26.04 0.0M
2023-11-10 25.79 26.11 25.79 26.11 0.0M
2023-11-09 25.93 25.97 25.70 25.71 0.0M
2023-11-08 25.85 25.94 25.80 25.90 0.0M
2023-11-07 25.93 25.93 25.87 25.87 0.0M
2023-11-06 25.77 25.82 25.77 25.81 0.0M
2023-11-03 25.72 25.86 25.70 25.77 0.0M
2023-11-02 25.48 25.55 25.48 25.54 0.0M
2023-11-01 24.99 25.20 24.99 25.17 0.1M
2023-10-31 24.82 24.97 24.82 24.95 0.0M
2023-10-30 24.79 24.88 24.71 24.84 0.0M
2023-10-27 24.65 24.65 24.52 24.56 0.0M
2023-10-26 24.80 24.82 24.69 24.70 0.0M
2023-10-25 25.06 25.08 24.94 24.95 0.0M
2023-10-24 25.30 25.33 25.14 25.30 0.0M
2023-10-23 25.25 25.29 25.10 25.10 0.0M
2023-10-20 25.23 25.33 25.17 25.17 0.0M
2023-10-19 25.64 25.64 25.47 25.48 0.0M
2023-10-18 25.83 25.83 25.63 25.68 0.0M
2023-10-17 25.81 26.09 25.81 26.01 0.0M
2023-10-16 26.02 26.05 25.98 26.04 0.0M
2023-10-13 25.98 25.98 25.63 25.72 0.0M
2023-10-12 26.01 26.08 25.79 25.88 0.0M
2023-10-11 25.98 26.02 25.90 26.02 0.0M
2023-10-10 25.88 25.94 25.84 25.84 0.0M
2023-10-09 25.70 25.78 25.70 25.78 0.0M
2023-10-06 25.63 25.77 25.63 25.74 0.0M
2023-10-05 25.58 25.64 25.56 25.63 0.0M
2023-10-04 25.57 25.64 25.57 25.64 0.0M
2023-10-03 25.62 25.64 25.58 25.60 0.0M
2023-10-02 25.65 25.82 25.65 25.76 0.0M
2023-09-29 25.90 25.91 25.79 25.83 0.0M
2023-09-28 25.87 25.95 25.84 25.91 0.0M
2023-09-27 25.91 25.91 25.76 25.84 0.0M
2023-09-26 26.03 26.03 25.84 25.87 0.0M
2023-09-25 25.99 26.27 25.99 26.27 0.0M
2023-09-22 26.37 26.37 26.21 26.21 0.0M
2023-09-21 26.48 26.48 26.28 26.28 0.0M
2023-09-20 26.91 26.96 26.68 26.68 0.0M
2023-09-19 26.79 26.92 26.77 26.88 0.0M
2023-09-18 26.92 26.96 26.91 26.92 0.0M
2023-09-15 27.10 27.12 26.92 26.92 0.0M
2023-09-14 27.09 27.26 27.09 27.23 0.0M
2023-09-13 27.04 27.05 27.01 27.01 0.0M
2023-09-12 26.77 27.03 26.77 26.94 0.0M
2023-09-11 27.11 27.12 27.10 27.10 0.0M
2023-09-08 27.01 27.01 26.90 26.94 0.0M
2023-09-07 26.91 26.91 26.87 26.90 0.0M
2023-09-06 26.98 26.98 26.93 26.96 0.0M
2023-09-05 27.18 27.22 27.15 27.15 0.0M
2023-09-01 27.41 27.41 27.23 27.30 0.0M
2023-08-31 27.34 27.34 27.25 27.25 0.0M
2023-08-30 27.24 27.30 27.23 27.28 0.0M
2023-08-29 27.10 27.23 27.10 27.23 0.0M
2023-08-28 26.95 26.99 26.94 26.99 0.0M
2023-08-25 26.83 27.04 26.83 27.01 0.0M
2023-08-24 27.02 27.02 26.89 26.89 0.0M
2023-08-23 27.04 27.07 27.03 27.05 0.0M
2023-08-22 26.99 26.99 26.95 26.95 0.0M
2023-08-21 26.91 27.01 26.89 27.00 0.0M
2023-08-18 26.85 26.96 26.84 26.92 0.4M
2023-08-17 27.07 27.07 26.91 26.91 0.0M
2023-08-16 27.17 27.17 27.03 27.03 0.0M
2023-08-15 27.21 27.21 27.13 27.13 0.0M
2023-08-14 27.31 27.34 27.30 27.32 0.0M
2023-08-11 27.32 27.33 27.31 27.31 0.0M
2023-08-10 27.50 27.50 27.26 27.27 0.0M
2023-08-09 27.38 27.41 27.30 27.30 0.0M
2023-08-08 27.23 27.34 27.20 27.33 0.0M
2023-08-07 27.36 27.39 27.33 27.39 0.0M
2023-08-04 27.50 27.53 27.23 27.23 0.0M
2023-08-03 27.37 27.48 27.37 27.41 0.0M
2023-08-02 27.49 27.56 27.43 27.47 0.0M
2023-08-01 27.78 27.80 27.71 27.75 0.0M
2023-07-31 27.91 27.91 27.81 27.82 0.0M
2023-07-28 27.78 27.81 27.76 27.78 0.0M
2023-07-27 27.83 27.87 27.56 27.56 0.0M
2023-07-26 27.52 27.83 27.52 27.76 0.0M
2023-07-25 27.72 27.84 27.72 27.82 0.0M
2023-07-24 27.73 27.76 27.64 27.70 0.0M
2023-07-21 27.68 27.69 27.61 27.61 0.0M
2023-07-20 27.84 27.84 27.61 27.64 0.0M
2023-07-19 27.93 28.10 27.87 27.90 0.1M
2023-07-18 27.67 27.86 27.67 27.82 0.0M
2023-07-17 27.53 27.66 27.53 27.61 0.0M
2023-07-14 27.58 27.59 27.48 27.48 0.0M
2023-07-13 27.53 27.63 27.52 27.61 0.0M
2023-07-12 27.49 27.49 27.38 27.38 0.0M
2023-07-11 27.02 27.23 26.99 27.20 0.0M
2023-07-10 27.00 28.12 26.94 26.99 0.2M
2023-07-07 26.96 27.12 26.90 26.90 0.0M
2023-07-06 26.80 26.91 26.79 26.91 0.0M
2023-07-05 27.13 27.20 27.13 27.17 0.0M
2023-07-03 27.20 27.24 27.18 27.22 0.0M
2023-06-30 27.13 27.17 27.13 27.15 0.0M
2023-06-29 26.73 26.83 26.73 26.83 0.0M
2023-06-28 26.64 26.74 26.64 26.68 0.0M
2023-06-27 26.49 26.72 26.49 26.70 0.0M
2023-06-26 26.56 26.56 26.43 26.43 0.0M
2023-06-23 26.44 27.55 26.41 26.48 0.0M
2023-06-22 26.57 26.64 26.56 26.64 0.0M
2023-06-21 26.67 26.73 26.66 26.66 0.0M
2023-06-20 26.77 26.77 26.58 26.74 0.0M
2023-06-16 27.01 27.06 26.92 26.92 0.0M
2023-06-15 26.81 27.05 26.81 27.00 0.0M
2023-06-14 26.81 26.84 26.60 26.65 0.0M
2023-06-13 26.79 26.80 26.72 26.72 0.0M
2023-06-12 26.35 26.53 26.35 26.53 0.0M
2023-06-09 26.58 26.59 26.43 26.44 0.0M
2023-06-08 26.40 26.46 26.40 26.45 0.0M
2023-06-07 26.46 26.46 26.30 26.31 0.0M
2023-06-06 26.23 26.39 26.21 26.37 0.0M
2023-06-05 26.31 26.41 26.22 26.25 0.0M
2023-06-02 25.78 26.33 25.78 26.33 0.5M
2023-06-01 25.64 25.99 25.63 25.90 0.0M
2023-05-31 25.59 25.72 25.59 25.64 0.0M
2023-05-30 25.81 25.89 25.81 25.84 0.0M
2023-05-26 25.81 25.85 25.81 25.85 0.0M
2023-05-25 25.42 25.52 25.42 25.49 0.0M
2023-05-24 25.26 25.29 25.13 25.22 0.0M
2023-05-23 25.61 25.69 25.42 25.42 0.0M
2023-05-22 25.73 25.77 25.71 25.71 0.0M
2023-05-19 25.77 25.77 25.64 25.69 0.0M
2023-05-18 25.54 25.74 25.54 25.74 0.0M
2023-05-17 25.21 25.46 25.21 25.45 0.0M
2023-05-16 25.16 25.26 25.14 25.14 0.0M
2023-05-15 24.93 25.25 24.93 25.25 0.0M
2023-05-12 25.08 25.14 25.02 25.14 0.0M
2023-05-11 25.08 25.23 25.05 25.21 0.0M
2023-05-10 25.29 25.29 25.12 25.23 0.0M
2023-05-09 25.15 25.15 25.12 25.12 0.0M
2023-05-08 25.16 25.23 25.16 25.23 0.0M
2023-05-05 25.14 25.28 25.09 25.22 0.0M
2023-05-04 24.71 24.86 24.71 24.78 0.0M
2023-05-03 25.16 25.22 24.96 24.96 0.0M
2023-05-02 25.09 25.12 24.95 25.12 0.0M
2023-05-01 25.36 25.39 25.32 25.32 0.0M
2023-04-28 25.26 25.36 25.26 25.36 0.0M
2023-04-27 24.94 25.21 24.93 25.21 0.0M
2023-04-26 24.88 24.95 24.71 24.80 0.0M
2023-04-25 25.16 25.17 24.98 24.98 0.0M
2023-04-24 25.32 25.32 25.20 25.30 0.0M
2023-04-21 25.22 25.29 25.22 25.29 0.0M
2023-04-20 25.27 25.30 25.12 25.19 0.0M
2023-04-19 25.00 25.39 25.00 25.35 0.0M
2023-04-18 25.37 25.38 25.30 25.37 0.0M
2023-04-17 25.25 25.33 25.22 25.33 0.0M
2023-04-14 25.33 25.33 25.20 25.27 0.0M
2023-04-13 25.14 25.34 25.14 25.33 0.0M
2023-04-12 25.16 25.22 25.03 25.03 0.0M
2023-04-11 25.10 25.17 25.10 25.13 0.0M
2023-04-10 24.94 25.06 24.91 25.05 0.0M
2023-04-06 24.86 24.97 24.86 24.97 0.0M
2023-04-05 24.87 24.96 24.84 24.96 0.0M
2023-04-04 25.09 25.12 24.96 25.07 0.0M
2023-04-03 25.30 25.30 25.15 25.28 0.0M
2023-03-31 24.93 25.16 23.95 25.16 0.0M
2023-03-30 24.80 24.84 24.71 24.81 0.0M
2023-03-29 24.52 24.65 24.52 24.63 0.0M
2023-03-28 24.26 24.29 24.22 24.28 0.0M
2023-03-27 24.27 24.35 24.27 24.27 0.0M
2023-03-24 23.95 24.20 23.95 24.20 0.0M
2023-03-23 23.22 24.37 23.22 24.14 0.0M
2023-03-22 24.39 24.44 24.09 24.09 0.0M
2023-03-21 24.34 24.38 24.21 24.38 0.0M
2023-03-20 23.97 24.12 23.97 24.11 0.0M
2023-03-17 23.96 23.96 23.89 23.89 0.0M
2023-03-16 23.34 24.14 21.50 24.09 0.1M
2023-03-15 24.00 24.00 23.34 23.34 0.0M