시장 데이터를 불러오는 중
전체 종목
Moonvest ETF 과거 주가
Moonvest ETF · MNVT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Moonvest ETF · MNVT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,181 | ₩36,382 | ₩36,114 | ₩36,382 | +0.56% | 1.6만 |
| 2026.10.08 | ₩36,609 | ₩36,650 | ₩35,698 | ₩36,221 | -1.06% | 2.8만 |
| 2026.10.07 | ₩38,030 | ₩38,030 | ₩36,676 | ₩36,944 | -2.85% | 1.4만 |
| 2026.10.06 | ₩37,655 | ₩38,137 | ₩37,601 | ₩37,655 | 0.00% | 7.9천 |
| 2026.10.05 | ₩37,748 | ₩37,748 | ₩37,561 | ₩37,574 | -0.46% | 1만 |
| 2026.10.02 | ₩37,655 | ₩37,842 | ₩37,186 | ₩37,333 | -0.85% | 2.6만 |
| 2026.10.01 | ₩37,521 | ₩37,628 | ₩36,784 | ₩37,172 | -0.93% | 1.3만 |
| 2026.09.30 | ₩37,936 | ₩37,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,427 |
| -1.34% |
| 7.1천 |
| 2026.09.29 | ₩37,695 | ₩37,695 | ₩37,011 | ₩37,239 | -1.21% | 3.3만 |
|---|
| 2026.09.28 | ₩39,437 | ₩39,437 | ₩37,279 | ₩37,333 | -5.33% | 2.6만 |
|---|
| 2026.09.25 | ₩38,191 | ₩38,834 | ₩38,150 | ₩38,579 | +1.02% | 1.1만 |
|---|
| 2026.09.24 | ₩38,325 | ₩38,713 | ₩38,003 | ₩38,646 | +0.84% | 1.4만 |
|---|
| 2026.09.23 | ₩38,995 | ₩39,142 | ₩38,552 | ₩38,566 | -1.10% | 7.5천 |
|---|
| 2026.09.22 | ₩39,665 | ₩39,825 | ₩39,263 | ₩39,705 | +0.10% | 1.9만 |
|---|
| 2026.09.21 | ₩38,874 | ₩39,638 | ₩38,874 | ₩39,571 | +1.79% | 3만 |
|---|
| 2026.09.18 | ₩39,075 | ₩39,075 | ₩38,177 | ₩38,311 | -1.95% | 2만 |
|---|
| 2026.09.17 | ₩39,035 | ₩39,397 | ₩38,767 | ₩39,102 | +0.17% | 12.8만 |
|---|
| 2026.09.16 | ₩38,673 | ₩38,673 | ₩37,614 | ₩38,191 | -1.25% | 1.8만 |
|---|
| 2026.09.15 | ₩38,995 | ₩39,209 | ₩38,418 | ₩38,593 | -1.03% | 1.7만 |
|---|
| 2026.09.14 | ₩38,365 | ₩39,557 | ₩38,365 | ₩39,236 | +2.27% | 1.8만 |
|---|
| 2026.09.11 | ₩39,182 | ₩39,557 | ₩39,088 | ₩39,115 | -0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩38,874 | ₩39,477 | ₩38,727 | ₩38,794 | -0.21% | 1.7만 |
|---|
| 2026.09.09 | ₩40,603 | ₩40,603 | ₩39,557 | ₩39,611 | -2.44% | 6.4천 |
|---|
| 2026.09.08 | ₩39,517 | ₩40,576 | ₩39,517 | ₩40,174 | +1.66% | 3.9만 |
|---|
| 2026.09.04 | ₩39,410 | ₩39,852 | ₩39,356 | ₩39,839 | +1.09% | 1.2만 |
|---|
| 2026.09.03 | ₩39,611 | ₩40,067 | ₩39,611 | ₩39,906 | +0.74% | 1.7만 |
|---|
| 2026.09.02 | ₩38,539 | ₩39,222 | ₩38,338 | ₩39,222 | +1.77% | 1.7만 |
|---|
| 2026.09.01 | ₩39,276 | ₩39,276 | ₩38,472 | ₩38,579 | -1.77% | 1.7만 |
|---|
| 2026.08.31 | ₩39,544 | ₩39,584 | ₩39,222 | ₩39,584 | +0.10% | 2.1만 |
|---|
| 2026.08.28 | ₩40,576 | ₩40,696 | ₩39,598 | ₩39,624 | -2.34% | 1.7만 |
|---|
| 2026.08.27 | ₩40,281 | ₩41,058 | ₩40,120 | ₩41,018 | +1.83% | 1.6만 |
|---|
| 2026.08.26 | ₩40,000 | ₩40,402 | ₩39,732 | ₩39,825 | -0.44% | 7.4천 |
|---|
| 2026.08.25 | ₩39,772 | ₩40,656 | ₩39,772 | ₩40,536 | +1.92% | 1.3만 |
|---|
| 2026.08.24 | ₩39,799 | ₩39,892 | ₩39,316 | ₩39,370 | -1.08% | 1만 |
|---|
| 2026.08.21 | ₩39,799 | ₩40,455 | ₩39,799 | ₩40,281 | +1.21% | 1.7만 |
|---|
| 2026.08.20 | ₩39,691 | ₩39,799 | ₩38,820 | ₩39,423 | -0.68% | 6.7천 |
|---|
| 2026.08.19 | ₩38,887 | ₩40,013 | ₩38,646 | ₩39,745 | +2.21% | 1.3만 |
|---|
| 2026.08.18 | ₩38,874 | ₩39,839 | ₩38,874 | ₩38,874 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩40,067 | ₩40,174 | ₩39,705 | ₩39,825 | -0.60% | 9.7천 |
|---|
| 2026.08.14 | ₩40,522 | ₩40,871 | ₩40,187 | ₩40,455 | -0.17% | 8.9천 |
|---|
| 2026.08.13 | ₩39,705 | ₩40,750 | ₩39,557 | ₩40,442 | +1.86% | 2.1만 |
|---|
| 2026.08.12 | ₩40,040 | ₩40,147 | ₩39,142 | ₩39,638 | -1.00% | 2.8만 |
|---|
| 2026.08.11 | ₩38,861 | ₩39,504 | ₩38,861 | ₩39,504 | +1.66% | 7.3천 |
|---|
| 2026.08.10 | ₩39,370 | ₩39,370 | ₩38,767 | ₩38,807 | -1.43% | 2.4만 |
|---|
| 2026.08.07 | ₩37,668 | ₩39,343 | ₩37,668 | ₩39,343 | +4.45% | 1.3만 |
|---|
| 2026.08.06 | ₩37,789 | ₩39,115 | ₩37,789 | ₩38,164 | +0.99% | 1.1만 |
|---|
| 2026.08.05 | ₩39,571 | ₩39,611 | ₩38,874 | ₩38,968 | -1.52% | 2.7만 |
|---|
| 2026.08.04 | ₩38,995 | ₩40,281 | ₩38,995 | ₩40,281 | +3.30% | 2.3만 |
|---|
| 2026.08.03 | ₩36,087 | ₩38,914 | ₩36,087 | ₩38,914 | +7.84% | 4만 |
|---|
| 2026.07.31 | ₩36,730 | ₩37,373 | ₩36,020 | ₩36,623 | -0.29% | 9.5천 |
|---|
| 2026.07.30 | ₩36,542 | ₩36,918 | ₩35,511 | ₩36,918 | +1.03% | 3.1만 |
|---|
| 2026.07.29 | ₩36,207 | ₩36,770 | ₩35,296 | ₩35,323 | -2.44% | 2.6만 |
|---|
| 2026.07.28 | ₩35,966 | ₩36,918 | ₩35,578 | ₩36,918 | +2.65% | 1.8만 |
|---|
| 2026.07.27 | ₩35,913 | ₩37,065 | ₩35,913 | ₩36,971 | +2.95% | 9.1천 |
|---|
| 2026.07.24 | ₩36,194 | ₩36,529 | ₩35,511 | ₩35,645 | -1.52% | 1.3만 |
|---|
| 2026.07.23 | ₩36,663 | ₩37,159 | ₩36,033 | ₩36,690 | +0.07% | 1.5만 |
|---|
| 2026.07.22 | ₩37,226 | ₩38,418 | ₩36,971 | ₩37,011 | -0.58% | 1.8만 |
|---|
| 2026.07.21 | ₩37,507 | ₩37,748 | ₩37,119 | ₩37,748 | +0.64% | 1.3만 |
|---|
| 2026.07.20 | ₩36,328 | ₩37,172 | ₩36,194 | ₩36,650 | +0.89% | 1.6만 |
|---|
| 2026.07.17 | ₩36,033 | ₩36,623 | ₩35,363 | ₩36,274 | +0.67% | 2.9만 |
|---|
| 2026.07.16 | ₩37,293 | ₩37,735 | ₩36,261 | ₩36,502 | -2.12% | 4.3만 |
|---|
| 2026.07.15 | ₩38,191 | ₩38,566 | ₩37,159 | ₩37,695 | -1.30% | 1.6만 |
|---|
| 2026.07.14 | ₩37,909 | ₩38,204 | ₩36,851 | ₩38,030 | +0.32% | 3.9만 |
|---|
| 2026.07.13 | ₩38,097 | ₩38,097 | ₩36,985 | ₩37,306 | -2.08% | 3.3만 |
|---|
| 2026.07.10 | ₩38,284 | ₩38,298 | ₩37,802 | ₩37,976 | -0.81% | 2.4만 |
|---|
| 2026.07.09 | ₩39,182 | ₩39,182 | ₩37,695 | ₩38,392 | -2.02% | 8.4천 |
|---|
| 2026.07.08 | ₩37,521 | ₩38,124 | ₩36,958 | ₩37,762 | +0.64% | 4.1만 |
|---|
| 2026.07.07 | ₩40,013 | ₩40,013 | ₩37,869 | ₩38,137 | -4.69% | 2.7만 |
|---|
| 2026.07.06 | ₩39,544 | ₩40,241 | ₩39,102 | ₩39,772 | +0.58% | 1.2만 |
|---|
| 2026.07.02 | ₩39,624 | ₩41,206 | ₩38,767 | ₩39,182 | -1.12% | 4.5만 |
|---|
| 2026.07.01 | ₩39,799 | ₩41,152 | ₩39,799 | ₩40,107 | +0.77% | 5.5만 |
|---|
| 2026.06.30 | ₩40,214 | ₩40,629 | ₩39,531 | ₩40,187 | -0.07% | 2.8만 |
|---|
| 2026.06.29 | ₩39,611 | ₩39,758 | ₩38,191 | ₩39,490 | -0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩37,829 | ₩38,874 | ₩37,521 | ₩38,820 | +2.62% | 2.4만 |
|---|
| 2026.06.25 | ₩40,000 | ₩40,000 | ₩38,057 | ₩38,137 | -4.66% | 7.9만 |
|---|
| 2026.06.24 | ₩39,812 | ₩40,067 | ₩38,593 | ₩38,941 | -2.19% | 4.7만 |
|---|
| 2026.06.23 | ₩40,268 | ₩40,938 | ₩39,732 | ₩39,852 | -1.03% | 3.1만 |
|---|
| 2026.06.22 | ₩41,742 | ₩42,452 | ₩41,031 | ₩41,045 | -1.67% | 3.5만 |
|---|
| 2026.06.18 | ₩40,201 | ₩41,795 | ₩40,080 | ₩41,755 | +3.87% | 2.5만 |
|---|
| 2026.06.17 | ₩40,201 | ₩41,541 | ₩40,000 | ₩40,053 | -0.37% | 2.3만 |
|---|
| 2026.06.16 | ₩41,634 | ₩41,661 | ₩40,134 | ₩40,201 | -3.44% | 2.4만 |
|---|
| 2026.06.15 | ₩42,425 | ₩42,425 | ₩41,232 | ₩41,326 | -2.59% | 3만 |
|---|
| 2026.06.12 | ₩40,991 | ₩41,098 | ₩39,651 | ₩40,147 | -2.06% | 4.6만 |
|---|
| 2026.06.11 | ₩38,552 | ₩40,455 | ₩38,070 | ₩40,455 | +4.94% | 5.2만 |
|---|
| 2026.06.10 | ₩40,308 | ₩40,549 | ₩38,418 | ₩38,418 | -4.69% | 5.4만 |
|---|
| 2026.06.09 | ₩41,809 | ₩42,237 | ₩38,593 | ₩40,268 | -3.69% | 10.9만 |
|---|
| 2026.06.08 | ₩41,581 | ₩42,747 | ₩41,072 | ₩41,581 | 0.00% | 5만 |
|---|
| 2026.06.05 | ₩44,381 | ₩44,381 | ₩40,093 | ₩41,045 | -7.52% | 15.5만 |
|---|
| 2026.06.04 | ₩43,685 | ₩45,118 | ₩43,175 | ₩44,676 | +2.27% | 4.5만 |
|---|
| 2026.06.03 | ₩45,802 | ₩45,802 | ₩43,376 | ₩43,685 | -4.62% | 8.6만 |
|---|
| 2026.06.02 | ₩46,686 | ₩46,954 | ₩45,922 | ₩45,949 | -1.58% | 6.5만 |
|---|
| 2026.06.01 | ₩44,757 | ₩47,370 | ₩44,757 | ₩46,740 | +4.43% | 9만 |
|---|
| 2026.05.29 | ₩44,998 | ₩45,346 | ₩43,175 | ₩45,346 | +0.77% | 10.6만 |
|---|
| 2026.05.28 | ₩43,283 | ₩44,998 | ₩43,256 | ₩44,663 | +3.19% | 8만 |
|---|
| 2026.05.27 | ₩42,278 | ₩42,733 | ₩41,407 | ₩42,465 | +0.44% | 3만 |
|---|
| 2026.05.26 | ₩41,447 | ₩41,809 | ₩40,804 | ₩41,313 | -0.32% | 3.7만 |
|---|
| 2026.05.22 | ₩39,263 | ₩40,268 | ₩39,129 | ₩39,772 | +1.30% | 3만 |
|---|
| 2026.05.21 | ₩37,521 | ₩38,740 | ₩37,521 | ₩38,727 | +3.21% | 7.7천 |
|---|
| 2026.05.20 | ₩36,395 | ₩37,976 | ₩36,395 | ₩37,681 | +3.53% | 1.4만 |
|---|
| 2026.05.19 | ₩37,494 | ₩37,494 | ₩35,752 | ₩36,569 | -2.47% | 2.8만 |
|---|
| 2026.05.18 | ₩37,668 | ₩38,110 | ₩36,408 | ₩37,172 | -1.32% | 2.4만 |
|---|
| 2026.05.15 | ₩38,191 | ₩38,191 | ₩37,186 | ₩37,655 | -1.40% | 2.4만 |
|---|
| 2026.05.14 | ₩38,713 | ₩39,182 | ₩37,856 | ₩38,619 | -0.24% | 4.4만 |
|---|
| 2026.05.13 | ₩38,539 | ₩38,539 | ₩36,877 | ₩37,829 | -1.84% | 5만 |
|---|
| 2026.05.12 | ₩39,825 | ₩39,825 | ₩37,574 | ₩38,526 | -3.26% | 6.3만 |
|---|
| 2026.05.11 | ₩39,665 | ₩41,112 | ₩39,397 | ₩40,134 | +1.18% | 2.9만 |
|---|
| 2026.05.08 | ₩39,866 | ₩39,866 | ₩38,472 | ₩39,477 | -0.97% | 4.8만 |
|---|
| 2026.05.07 | ₩39,919 | ₩39,919 | ₩37,655 | ₩38,284 | -4.10% | 2.4만 |
|---|
| 2026.05.06 | ₩36,743 | ₩38,231 | ₩36,743 | ₩38,150 | +3.83% | 2.2만 |
|---|
| 2026.05.05 | ₩36,757 | ₩36,757 | ₩35,631 | ₩36,020 | -2.01% | 2.1만 |
|---|
| 2026.05.04 | ₩36,047 | ₩36,583 | ₩35,859 | ₩36,020 | -0.07% | 1.1만 |
|---|
| 2026.05.01 | ₩36,207 | ₩36,207 | ₩35,645 | ₩35,886 | -0.89% | 1.9만 |
|---|
| 2026.04.30 | ₩35,256 | ₩35,604 | ₩34,532 | ₩35,497 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩35,176 | ₩35,176 | ₩33,970 | ₩34,385 | -2.25% | 5.3만 |
|---|
| 2026.04.28 | ₩35,832 | ₩35,832 | ₩34,841 | ₩35,350 | -1.35% | 2.2만 |
|---|
| 2026.04.27 | ₩36,475 | ₩36,475 | ₩35,403 | ₩35,953 | -1.43% | 2만 |
|---|
| 2026.04.24 | ₩36,851 | ₩36,851 | ₩35,564 | ₩35,939 | -2.47% | 5.5만 |
|---|
| 2026.04.23 | ₩37,588 | ₩37,588 | ₩35,323 | ₩36,167 | -3.78% | 11.1만 |
|---|
| 2026.04.22 | ₩37,427 | ₩37,923 | ₩36,985 | ₩37,601 | +0.47% | 3.3만 |
|---|
| 2026.04.21 | ₩37,494 | ₩37,735 | ₩36,181 | ₩36,261 | -3.29% | 4만 |
|---|
| 2026.04.20 | ₩36,891 | ₩36,891 | ₩36,047 | ₩36,784 | -0.29% | 2.9만 |
|---|
| 2026.04.17 | ₩37,132 | ₩37,373 | ₩36,462 | ₩36,663 | -1.26% | 5.5만 |
|---|
| 2026.04.16 | ₩37,239 | ₩37,239 | ₩35,685 | ₩36,757 | -1.30% | 5.7만 |
|---|
| 2026.04.15 | ₩35,497 | ₩36,261 | ₩35,497 | ₩36,261 | +2.15% | 6.9만 |
|---|
| 2026.04.14 | ₩34,693 | ₩35,202 | ₩34,640 | ₩34,867 | +0.50% | 5.5만 |
|---|
| 2026.04.13 | ₩32,723 | ₩33,795 | ₩32,227 | ₩33,755 | +3.15% | 4.1만 |
|---|
| 2026.04.10 | ₩33,098 | ₩33,286 | ₩32,629 | ₩32,643 | -1.38% | 6.1만 |
|---|
| 2026.04.09 | ₩33,045 | ₩33,058 | ₩32,308 | ₩32,710 | -1.01% | 1.9만 |
|---|
| 2026.04.08 | ₩34,506 | ₩34,506 | ₩32,790 | ₩33,112 | -4.04% | 2.2만 |
|---|
| 2026.04.07 | ₩33,031 | ₩33,031 | ₩31,638 | ₩32,308 | -2.19% | 2만 |
|---|
| 2026.04.06 | ₩32,830 | ₩33,192 | ₩32,670 | ₩32,790 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩30,660 | ₩32,321 | ₩30,633 | ₩32,281 | +5.29% | 1.1만 |
|---|
| 2026.04.01 | ₩32,723 | ₩32,723 | ₩31,464 | ₩31,598 | -3.44% | 4.2만 |
|---|
| 2026.03.31 | ₩30,914 | ₩31,892 | ₩30,552 | ₩31,772 | +2.77% | 2.6만 |
|---|
| 2026.03.30 | ₩31,182 | ₩31,182 | ₩29,547 | ₩29,869 | -4.21% | 7만 |
|---|
| 2026.03.27 | ₩32,160 | ₩32,160 | ₩30,700 | ₩30,767 | -4.33% | 5.5만 |
|---|
| 2026.03.26 | ₩34,157 | ₩34,157 | ₩32,469 | ₩32,469 | -4.94% | 6.1만 |
|---|
| 2026.03.25 | ₩34,345 | ₩34,439 | ₩33,608 | ₩34,157 | -0.55% | 5.5만 |
|---|
| 2026.03.24 | ₩33,246 | ₩33,527 | ₩32,750 | ₩33,031 | -0.64% | 3.8만 |
|---|
| 2026.03.23 | ₩32,482 | ₩33,299 | ₩32,040 | ₩32,978 | +1.53% | 12.7만 |
|---|
| 2026.03.20 | ₩33,273 | ₩33,273 | ₩31,316 | ₩31,732 | -4.63% | 8.2만 |
|---|
| 2026.03.19 | ₩32,830 | ₩33,273 | ₩32,214 | ₩33,045 | +0.65% | 7.7만 |
|---|
| 2026.03.18 | ₩33,501 | ₩35,939 | ₩33,112 | ₩33,112 | -1.16% | 13만 |
|---|