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 | ₩36,190 | ₩36,391 | ₩36,123 | ₩36,391 | +0.56% | 1.6만 |
| 2026.10.08 | ₩36,619 | ₩36,659 | ₩35,708 | ₩36,230 | -1.06% | 2.8만 |
| 2026.10.07 | ₩38,040 | ₩38,040 | ₩36,686 | ₩36,954 | -2.85% | 1.4만 |
| 2026.10.06 | ₩37,665 | ₩38,147 | ₩37,611 | ₩37,665 | 0.00% | 7.9천 |
| 2026.10.05 | ₩37,759 | ₩37,759 | ₩37,571 | ₩37,584 | -0.46% | 1만 |
| 2026.10.02 | ₩37,665 | ₩37,852 | ₩37,196 | ₩37,343 | -0.85% | 2.6만 |
| 2026.10.01 | ₩37,531 | ₩37,638 | ₩36,793 | ₩37,182 | -0.93% | 1.3만 |
| 2026.09.30 | ₩37,946 | ₩37,946 | ₩37,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,437 |
| -1.34% |
| 7.1천 |
| 2026.09.29 | ₩37,705 | ₩37,705 | ₩37,021 | ₩37,249 | -1.21% | 3.3만 |
|---|
| 2026.09.28 | ₩39,447 | ₩39,447 | ₩37,289 | ₩37,343 | -5.33% | 2.6만 |
|---|
| 2026.09.25 | ₩38,201 | ₩38,844 | ₩38,161 | ₩38,590 | +1.02% | 1.1만 |
|---|
| 2026.09.24 | ₩38,335 | ₩38,724 | ₩38,013 | ₩38,657 | +0.84% | 1.4만 |
|---|
| 2026.09.23 | ₩39,005 | ₩39,152 | ₩38,563 | ₩38,576 | -1.10% | 7.5천 |
|---|
| 2026.09.22 | ₩39,675 | ₩39,836 | ₩39,273 | ₩39,715 | +0.10% | 1.9만 |
|---|
| 2026.09.21 | ₩38,884 | ₩39,648 | ₩38,884 | ₩39,581 | +1.79% | 3만 |
|---|
| 2026.09.18 | ₩39,085 | ₩39,085 | ₩38,187 | ₩38,321 | -1.95% | 2만 |
|---|
| 2026.09.17 | ₩39,045 | ₩39,407 | ₩38,777 | ₩39,112 | +0.17% | 12.8만 |
|---|
| 2026.09.16 | ₩38,683 | ₩38,683 | ₩37,624 | ₩38,201 | -1.25% | 1.8만 |
|---|
| 2026.09.15 | ₩39,005 | ₩39,220 | ₩38,429 | ₩38,603 | -1.03% | 1.7만 |
|---|
| 2026.09.14 | ₩38,375 | ₩39,568 | ₩38,375 | ₩39,246 | +2.27% | 1.8만 |
|---|
| 2026.09.11 | ₩39,193 | ₩39,568 | ₩39,099 | ₩39,126 | -0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩38,884 | ₩39,488 | ₩38,737 | ₩38,804 | -0.21% | 1.7만 |
|---|
| 2026.09.09 | ₩40,614 | ₩40,614 | ₩39,568 | ₩39,622 | -2.44% | 6.4천 |
|---|
| 2026.09.08 | ₩39,528 | ₩40,587 | ₩39,528 | ₩40,185 | +1.66% | 3.9만 |
|---|
| 2026.09.04 | ₩39,421 | ₩39,863 | ₩39,367 | ₩39,849 | +1.09% | 1.2만 |
|---|
| 2026.09.03 | ₩39,622 | ₩40,077 | ₩39,622 | ₩39,917 | +0.74% | 1.7만 |
|---|
| 2026.09.02 | ₩38,549 | ₩39,233 | ₩38,348 | ₩39,233 | +1.77% | 1.7만 |
|---|
| 2026.09.01 | ₩39,287 | ₩39,287 | ₩38,482 | ₩38,590 | -1.77% | 1.7만 |
|---|
| 2026.08.31 | ₩39,555 | ₩39,595 | ₩39,233 | ₩39,595 | +0.10% | 2.1만 |
|---|
| 2026.08.28 | ₩40,587 | ₩40,707 | ₩39,608 | ₩39,635 | -2.34% | 1.7만 |
|---|
| 2026.08.27 | ₩40,292 | ₩41,069 | ₩40,131 | ₩41,029 | +1.83% | 1.6만 |
|---|
| 2026.08.26 | ₩40,010 | ₩40,412 | ₩39,742 | ₩39,836 | -0.44% | 7.4천 |
|---|
| 2026.08.25 | ₩39,782 | ₩40,667 | ₩39,782 | ₩40,546 | +1.92% | 1.3만 |
|---|
| 2026.08.24 | ₩39,809 | ₩39,903 | ₩39,327 | ₩39,380 | -1.08% | 1만 |
|---|
| 2026.08.21 | ₩39,809 | ₩40,466 | ₩39,809 | ₩40,292 | +1.21% | 1.7만 |
|---|
| 2026.08.20 | ₩39,702 | ₩39,809 | ₩38,831 | ₩39,434 | -0.68% | 6.7천 |
|---|
| 2026.08.19 | ₩38,898 | ₩40,024 | ₩38,657 | ₩39,756 | +2.21% | 1.3만 |
|---|
| 2026.08.18 | ₩38,884 | ₩39,849 | ₩38,884 | ₩38,884 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩40,077 | ₩40,185 | ₩39,715 | ₩39,836 | -0.60% | 9.7천 |
|---|
| 2026.08.14 | ₩40,533 | ₩40,882 | ₩40,198 | ₩40,466 | -0.17% | 8.9천 |
|---|
| 2026.08.13 | ₩39,715 | ₩40,761 | ₩39,568 | ₩40,453 | +1.86% | 2.1만 |
|---|
| 2026.08.12 | ₩40,051 | ₩40,158 | ₩39,152 | ₩39,648 | -1.00% | 2.8만 |
|---|
| 2026.08.11 | ₩38,871 | ₩39,514 | ₩38,871 | ₩39,514 | +1.66% | 7.3천 |
|---|
| 2026.08.10 | ₩39,380 | ₩39,380 | ₩38,777 | ₩38,817 | -1.43% | 2.4만 |
|---|
| 2026.08.07 | ₩37,678 | ₩39,354 | ₩37,678 | ₩39,354 | +4.45% | 1.3만 |
|---|
| 2026.08.06 | ₩37,799 | ₩39,126 | ₩37,799 | ₩38,174 | +0.99% | 1.1만 |
|---|
| 2026.08.05 | ₩39,581 | ₩39,622 | ₩38,884 | ₩38,978 | -1.52% | 2.7만 |
|---|
| 2026.08.04 | ₩39,005 | ₩40,292 | ₩39,005 | ₩40,292 | +3.30% | 2.3만 |
|---|
| 2026.08.03 | ₩36,096 | ₩38,925 | ₩36,096 | ₩38,925 | +7.84% | 4만 |
|---|
| 2026.07.31 | ₩36,740 | ₩37,383 | ₩36,029 | ₩36,633 | -0.29% | 9.5천 |
|---|
| 2026.07.30 | ₩36,552 | ₩36,927 | ₩35,520 | ₩36,927 | +1.03% | 3.1만 |
|---|
| 2026.07.29 | ₩36,217 | ₩36,780 | ₩35,306 | ₩35,332 | -2.44% | 2.6만 |
|---|
| 2026.07.28 | ₩35,976 | ₩36,927 | ₩35,587 | ₩36,927 | +2.65% | 1.8만 |
|---|
| 2026.07.27 | ₩35,922 | ₩37,075 | ₩35,922 | ₩36,981 | +2.95% | 9.1천 |
|---|
| 2026.07.24 | ₩36,204 | ₩36,539 | ₩35,520 | ₩35,654 | -1.52% | 1.3만 |
|---|
| 2026.07.23 | ₩36,673 | ₩37,169 | ₩36,043 | ₩36,700 | +0.07% | 1.5만 |
|---|
| 2026.07.22 | ₩37,236 | ₩38,429 | ₩36,981 | ₩37,021 | -0.58% | 1.8만 |
|---|
| 2026.07.21 | ₩37,517 | ₩37,759 | ₩37,129 | ₩37,759 | +0.64% | 1.3만 |
|---|
| 2026.07.20 | ₩36,338 | ₩37,182 | ₩36,204 | ₩36,659 | +0.89% | 1.6만 |
|---|
| 2026.07.17 | ₩36,043 | ₩36,633 | ₩35,373 | ₩36,284 | +0.67% | 2.9만 |
|---|
| 2026.07.16 | ₩37,303 | ₩37,745 | ₩36,271 | ₩36,512 | -2.12% | 4.3만 |
|---|
| 2026.07.15 | ₩38,201 | ₩38,576 | ₩37,169 | ₩37,705 | -1.30% | 1.6만 |
|---|
| 2026.07.14 | ₩37,919 | ₩38,214 | ₩36,860 | ₩38,040 | +0.32% | 3.9만 |
|---|
| 2026.07.13 | ₩38,107 | ₩38,107 | ₩36,994 | ₩37,316 | -2.08% | 3.3만 |
|---|
| 2026.07.10 | ₩38,295 | ₩38,308 | ₩37,812 | ₩37,986 | -0.81% | 2.4만 |
|---|
| 2026.07.09 | ₩39,193 | ₩39,193 | ₩37,705 | ₩38,402 | -2.02% | 8.4천 |
|---|
| 2026.07.08 | ₩37,531 | ₩38,134 | ₩36,968 | ₩37,772 | +0.64% | 4.1만 |
|---|
| 2026.07.07 | ₩40,024 | ₩40,024 | ₩37,879 | ₩38,147 | -4.69% | 2.7만 |
|---|
| 2026.07.06 | ₩39,555 | ₩40,252 | ₩39,112 | ₩39,782 | +0.58% | 1.2만 |
|---|
| 2026.07.02 | ₩39,635 | ₩41,217 | ₩38,777 | ₩39,193 | -1.12% | 4.5만 |
|---|
| 2026.07.01 | ₩39,809 | ₩41,163 | ₩39,809 | ₩40,118 | +0.77% | 5.5만 |
|---|
| 2026.06.30 | ₩40,225 | ₩40,640 | ₩39,541 | ₩40,198 | -0.07% | 2.8만 |
|---|
| 2026.06.29 | ₩39,622 | ₩39,769 | ₩38,201 | ₩39,501 | -0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩37,839 | ₩38,884 | ₩37,531 | ₩38,831 | +2.62% | 2.4만 |
|---|
| 2026.06.25 | ₩40,010 | ₩40,010 | ₩38,067 | ₩38,147 | -4.66% | 7.9만 |
|---|
| 2026.06.24 | ₩39,823 | ₩40,077 | ₩38,603 | ₩38,951 | -2.19% | 4.7만 |
|---|
| 2026.06.23 | ₩40,278 | ₩40,949 | ₩39,742 | ₩39,863 | -1.03% | 3.1만 |
|---|
| 2026.06.22 | ₩41,753 | ₩42,463 | ₩41,042 | ₩41,056 | -1.67% | 3.5만 |
|---|
| 2026.06.18 | ₩40,211 | ₩41,806 | ₩40,091 | ₩41,766 | +3.87% | 2.5만 |
|---|
| 2026.06.17 | ₩40,211 | ₩41,552 | ₩40,010 | ₩40,064 | -0.37% | 2.3만 |
|---|
| 2026.06.16 | ₩41,646 | ₩41,672 | ₩40,144 | ₩40,211 | -3.44% | 2.4만 |
|---|
| 2026.06.15 | ₩42,436 | ₩42,436 | ₩41,243 | ₩41,337 | -2.59% | 3만 |
|---|
| 2026.06.12 | ₩41,002 | ₩41,109 | ₩39,662 | ₩40,158 | -2.06% | 4.6만 |
|---|
| 2026.06.11 | ₩38,563 | ₩40,466 | ₩38,080 | ₩40,466 | +4.94% | 5.2만 |
|---|
| 2026.06.10 | ₩40,319 | ₩40,560 | ₩38,429 | ₩38,429 | -4.69% | 5.4만 |
|---|
| 2026.06.09 | ₩41,820 | ₩42,249 | ₩38,603 | ₩40,278 | -3.69% | 10.9만 |
|---|
| 2026.06.08 | ₩41,592 | ₩42,758 | ₩41,083 | ₩41,592 | 0.00% | 5만 |
|---|
| 2026.06.05 | ₩44,393 | ₩44,393 | ₩40,104 | ₩41,056 | -7.52% | 15.5만 |
|---|
| 2026.06.04 | ₩43,696 | ₩45,131 | ₩43,187 | ₩44,688 | +2.27% | 4.5만 |
|---|
| 2026.06.03 | ₩45,814 | ₩45,814 | ₩43,388 | ₩43,696 | -4.62% | 8.6만 |
|---|
| 2026.06.02 | ₩46,699 | ₩46,967 | ₩45,935 | ₩45,962 | -1.58% | 6.5만 |
|---|
| 2026.06.01 | ₩44,769 | ₩47,382 | ₩44,769 | ₩46,752 | +4.43% | 9만 |
|---|
| 2026.05.29 | ₩45,010 | ₩45,358 | ₩43,187 | ₩45,358 | +0.77% | 10.6만 |
|---|
| 2026.05.28 | ₩43,294 | ₩45,010 | ₩43,267 | ₩44,675 | +3.19% | 8만 |
|---|
| 2026.05.27 | ₩42,289 | ₩42,745 | ₩41,418 | ₩42,477 | +0.44% | 3만 |
|---|
| 2026.05.26 | ₩41,458 | ₩41,820 | ₩40,815 | ₩41,324 | -0.32% | 3.7만 |
|---|
| 2026.05.22 | ₩39,273 | ₩40,278 | ₩39,139 | ₩39,782 | +1.30% | 3만 |
|---|
| 2026.05.21 | ₩37,531 | ₩38,750 | ₩37,531 | ₩38,737 | +3.21% | 7.7천 |
|---|
| 2026.05.20 | ₩36,405 | ₩37,986 | ₩36,405 | ₩37,691 | +3.53% | 1.4만 |
|---|
| 2026.05.19 | ₩37,504 | ₩37,504 | ₩35,761 | ₩36,579 | -2.47% | 2.8만 |
|---|
| 2026.05.18 | ₩37,678 | ₩38,120 | ₩36,418 | ₩37,182 | -1.32% | 2.4만 |
|---|
| 2026.05.15 | ₩38,201 | ₩38,201 | ₩37,196 | ₩37,665 | -1.40% | 2.4만 |
|---|
| 2026.05.14 | ₩38,724 | ₩39,193 | ₩37,866 | ₩38,630 | -0.24% | 4.4만 |
|---|
| 2026.05.13 | ₩38,549 | ₩38,549 | ₩36,887 | ₩37,839 | -1.84% | 5만 |
|---|
| 2026.05.12 | ₩39,836 | ₩39,836 | ₩37,584 | ₩38,536 | -3.26% | 6.3만 |
|---|
| 2026.05.11 | ₩39,675 | ₩41,123 | ₩39,407 | ₩40,144 | +1.18% | 2.9만 |
|---|
| 2026.05.08 | ₩39,876 | ₩39,876 | ₩38,482 | ₩39,488 | -0.97% | 4.8만 |
|---|
| 2026.05.07 | ₩39,930 | ₩39,930 | ₩37,665 | ₩38,295 | -4.10% | 2.4만 |
|---|
| 2026.05.06 | ₩36,753 | ₩38,241 | ₩36,753 | ₩38,161 | +3.83% | 2.2만 |
|---|
| 2026.05.05 | ₩36,767 | ₩36,767 | ₩35,641 | ₩36,029 | -2.01% | 2.1만 |
|---|
| 2026.05.04 | ₩36,056 | ₩36,592 | ₩35,869 | ₩36,029 | -0.07% | 1.1만 |
|---|
| 2026.05.01 | ₩36,217 | ₩36,217 | ₩35,654 | ₩35,895 | -0.89% | 1.9만 |
|---|
| 2026.04.30 | ₩35,265 | ₩35,614 | ₩34,542 | ₩35,507 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩35,185 | ₩35,185 | ₩33,979 | ₩34,394 | -2.25% | 5.3만 |
|---|
| 2026.04.28 | ₩35,842 | ₩35,842 | ₩34,850 | ₩35,359 | -1.35% | 2.2만 |
|---|
| 2026.04.27 | ₩36,485 | ₩36,485 | ₩35,413 | ₩35,962 | -1.43% | 2만 |
|---|
| 2026.04.24 | ₩36,860 | ₩36,860 | ₩35,574 | ₩35,949 | -2.47% | 5.5만 |
|---|
| 2026.04.23 | ₩37,598 | ₩37,598 | ₩35,332 | ₩36,177 | -3.78% | 11.1만 |
|---|
| 2026.04.22 | ₩37,437 | ₩37,933 | ₩36,994 | ₩37,611 | +0.47% | 3.3만 |
|---|
| 2026.04.21 | ₩37,504 | ₩37,745 | ₩36,190 | ₩36,271 | -3.29% | 4만 |
|---|
| 2026.04.20 | ₩36,901 | ₩36,901 | ₩36,056 | ₩36,793 | -0.29% | 2.9만 |
|---|
| 2026.04.17 | ₩37,142 | ₩37,383 | ₩36,472 | ₩36,673 | -1.26% | 5.5만 |
|---|
| 2026.04.16 | ₩37,249 | ₩37,249 | ₩35,694 | ₩36,767 | -1.30% | 5.7만 |
|---|
| 2026.04.15 | ₩35,507 | ₩36,271 | ₩35,507 | ₩36,271 | +2.15% | 6.9만 |
|---|
| 2026.04.14 | ₩34,702 | ₩35,212 | ₩34,649 | ₩34,877 | +0.50% | 5.5만 |
|---|
| 2026.04.13 | ₩32,732 | ₩33,804 | ₩32,236 | ₩33,764 | +3.15% | 4.1만 |
|---|
| 2026.04.10 | ₩33,107 | ₩33,295 | ₩32,638 | ₩32,652 | -1.38% | 6.1만 |
|---|
| 2026.04.09 | ₩33,054 | ₩33,067 | ₩32,317 | ₩32,719 | -1.01% | 1.9만 |
|---|
| 2026.04.08 | ₩34,515 | ₩34,515 | ₩32,799 | ₩33,121 | -4.04% | 2.2만 |
|---|
| 2026.04.07 | ₩33,040 | ₩33,040 | ₩31,646 | ₩32,317 | -2.19% | 2만 |
|---|
| 2026.04.06 | ₩32,839 | ₩33,201 | ₩32,678 | ₩32,799 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩30,668 | ₩32,330 | ₩30,641 | ₩32,290 | +5.29% | 1.1만 |
|---|
| 2026.04.01 | ₩32,732 | ₩32,732 | ₩31,472 | ₩31,606 | -3.44% | 4.2만 |
|---|
| 2026.03.31 | ₩30,923 | ₩31,901 | ₩30,561 | ₩31,780 | +2.77% | 2.6만 |
|---|
| 2026.03.30 | ₩31,191 | ₩31,191 | ₩29,555 | ₩29,877 | -4.21% | 7만 |
|---|
| 2026.03.27 | ₩32,169 | ₩32,169 | ₩30,708 | ₩30,775 | -4.33% | 5.5만 |
|---|
| 2026.03.26 | ₩34,166 | ₩34,166 | ₩32,477 | ₩32,477 | -4.94% | 6.1만 |
|---|
| 2026.03.25 | ₩34,354 | ₩34,448 | ₩33,617 | ₩34,166 | -0.55% | 5.5만 |
|---|
| 2026.03.24 | ₩33,255 | ₩33,536 | ₩32,759 | ₩33,040 | -0.64% | 3.8만 |
|---|
| 2026.03.23 | ₩32,491 | ₩33,308 | ₩32,048 | ₩32,987 | +1.53% | 12.7만 |
|---|
| 2026.03.20 | ₩33,282 | ₩33,282 | ₩31,325 | ₩31,740 | -4.63% | 8.2만 |
|---|
| 2026.03.19 | ₩32,839 | ₩33,282 | ₩32,223 | ₩33,054 | +0.65% | 7.7만 |
|---|
| 2026.03.18 | ₩33,510 | ₩35,949 | ₩33,121 | ₩33,121 | -1.16% | 13만 |
|---|