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 | ₩36,139 | ₩36,340 | ₩36,072 | ₩36,340 | +0.56% | 1.6만 |
| 2026.10.08 | ₩36,567 | ₩36,607 | ₩35,657 | ₩36,179 | -1.06% | 2.8만 |
| 2026.10.07 | ₩37,986 | ₩37,986 | ₩36,634 | ₩36,902 | -2.85% | 1.4만 |
| 2026.10.06 | ₩37,611 | ₩38,093 | ₩37,558 | ₩37,611 | 0.00% | 7.9천 |
| 2026.10.05 | ₩37,705 | ₩37,705 | ₩37,518 | ₩37,531 | -0.46% | 1만 |
| 2026.10.02 | ₩37,611 | ₩37,799 | ₩37,143 | ₩37,290 | -0.85% | 2.6만 |
| 2026.10.01 | ₩37,477 | ₩37,585 | ₩36,741 | ₩37,129 | -0.93% | 1.3만 |
| 2026.09.30 | ₩37,892 | ₩37,892 | ₩37,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,384 |
| -1.34% |
| 7.1천 |
| 2026.09.29 | ₩37,651 | ₩37,651 | ₩36,969 | ₩37,196 | -1.21% | 3.3만 |
|---|
| 2026.09.28 | ₩39,391 | ₩39,391 | ₩37,237 | ₩37,290 | -5.33% | 2.6만 |
|---|
| 2026.09.25 | ₩38,147 | ₩38,789 | ₩38,107 | ₩38,535 | +1.02% | 1.1만 |
|---|
| 2026.09.24 | ₩38,281 | ₩38,669 | ₩37,959 | ₩38,602 | +0.84% | 1.4만 |
|---|
| 2026.09.23 | ₩38,950 | ₩39,097 | ₩38,508 | ₩38,521 | -1.10% | 7.5천 |
|---|
| 2026.09.22 | ₩39,619 | ₩39,780 | ₩39,217 | ₩39,659 | +0.10% | 1.9만 |
|---|
| 2026.09.21 | ₩38,829 | ₩39,592 | ₩38,829 | ₩39,525 | +1.79% | 3만 |
|---|
| 2026.09.18 | ₩39,030 | ₩39,030 | ₩38,133 | ₩38,267 | -1.95% | 2만 |
|---|
| 2026.09.17 | ₩38,990 | ₩39,351 | ₩38,722 | ₩39,057 | +0.17% | 12.8만 |
|---|
| 2026.09.16 | ₩38,629 | ₩38,629 | ₩37,571 | ₩38,147 | -1.25% | 1.8만 |
|---|
| 2026.09.15 | ₩38,950 | ₩39,164 | ₩38,374 | ₩38,548 | -1.03% | 1.7만 |
|---|
| 2026.09.14 | ₩38,321 | ₩39,512 | ₩38,321 | ₩39,191 | +2.27% | 1.8만 |
|---|
| 2026.09.11 | ₩39,137 | ₩39,512 | ₩39,043 | ₩39,070 | -0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩38,829 | ₩39,432 | ₩38,682 | ₩38,749 | -0.21% | 1.7만 |
|---|
| 2026.09.09 | ₩40,556 | ₩40,556 | ₩39,512 | ₩39,565 | -2.44% | 6.4천 |
|---|
| 2026.09.08 | ₩39,472 | ₩40,529 | ₩39,472 | ₩40,128 | +1.66% | 3.9만 |
|---|
| 2026.09.04 | ₩39,365 | ₩39,806 | ₩39,311 | ₩39,793 | +1.09% | 1.2만 |
|---|
| 2026.09.03 | ₩39,565 | ₩40,021 | ₩39,565 | ₩39,860 | +0.74% | 1.7만 |
|---|
| 2026.09.02 | ₩38,495 | ₩39,177 | ₩38,294 | ₩39,177 | +1.77% | 1.7만 |
|---|
| 2026.09.01 | ₩39,231 | ₩39,231 | ₩38,428 | ₩38,535 | -1.77% | 1.7만 |
|---|
| 2026.08.31 | ₩39,499 | ₩39,539 | ₩39,177 | ₩39,539 | +0.10% | 2.1만 |
|---|
| 2026.08.28 | ₩40,529 | ₩40,650 | ₩39,552 | ₩39,579 | -2.34% | 1.7만 |
|---|
| 2026.08.27 | ₩40,235 | ₩41,011 | ₩40,074 | ₩40,971 | +1.83% | 1.6만 |
|---|
| 2026.08.26 | ₩39,954 | ₩40,355 | ₩39,686 | ₩39,780 | -0.44% | 7.4천 |
|---|
| 2026.08.25 | ₩39,726 | ₩40,609 | ₩39,726 | ₩40,489 | +1.92% | 1.3만 |
|---|
| 2026.08.24 | ₩39,753 | ₩39,847 | ₩39,271 | ₩39,325 | -1.08% | 1만 |
|---|
| 2026.08.21 | ₩39,753 | ₩40,409 | ₩39,753 | ₩40,235 | +1.21% | 1.7만 |
|---|
| 2026.08.20 | ₩39,646 | ₩39,753 | ₩38,776 | ₩39,378 | -0.68% | 6.7천 |
|---|
| 2026.08.19 | ₩38,843 | ₩39,967 | ₩38,602 | ₩39,699 | +2.21% | 1.3만 |
|---|
| 2026.08.18 | ₩38,829 | ₩39,793 | ₩38,829 | ₩38,829 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩40,021 | ₩40,128 | ₩39,659 | ₩39,780 | -0.60% | 9.7천 |
|---|
| 2026.08.14 | ₩40,476 | ₩40,824 | ₩40,141 | ₩40,409 | -0.17% | 8.9천 |
|---|
| 2026.08.13 | ₩39,659 | ₩40,703 | ₩39,512 | ₩40,395 | +1.86% | 2.1만 |
|---|
| 2026.08.12 | ₩39,994 | ₩40,101 | ₩39,097 | ₩39,592 | -1.00% | 2.8만 |
|---|
| 2026.08.11 | ₩38,816 | ₩39,458 | ₩38,816 | ₩39,458 | +1.66% | 7.3천 |
|---|
| 2026.08.10 | ₩39,325 | ₩39,325 | ₩38,722 | ₩38,762 | -1.43% | 2.4만 |
|---|
| 2026.08.07 | ₩37,625 | ₩39,298 | ₩37,625 | ₩39,298 | +4.45% | 1.3만 |
|---|
| 2026.08.06 | ₩37,745 | ₩39,070 | ₩37,745 | ₩38,120 | +0.99% | 1.1만 |
|---|
| 2026.08.05 | ₩39,525 | ₩39,565 | ₩38,829 | ₩38,923 | -1.52% | 2.7만 |
|---|
| 2026.08.04 | ₩38,950 | ₩40,235 | ₩38,950 | ₩40,235 | +3.30% | 2.3만 |
|---|
| 2026.08.03 | ₩36,045 | ₩38,869 | ₩36,045 | ₩38,869 | +7.84% | 4만 |
|---|
| 2026.07.31 | ₩36,688 | ₩37,330 | ₩35,978 | ₩36,581 | -0.29% | 9.5천 |
|---|
| 2026.07.30 | ₩36,500 | ₩36,875 | ₩35,470 | ₩36,875 | +1.03% | 3.1만 |
|---|
| 2026.07.29 | ₩36,166 | ₩36,728 | ₩35,256 | ₩35,282 | -2.44% | 2.6만 |
|---|
| 2026.07.28 | ₩35,925 | ₩36,875 | ₩35,537 | ₩36,875 | +2.65% | 1.8만 |
|---|
| 2026.07.27 | ₩35,871 | ₩37,022 | ₩35,871 | ₩36,929 | +2.95% | 9.1천 |
|---|
| 2026.07.24 | ₩36,152 | ₩36,487 | ₩35,470 | ₩35,604 | -1.52% | 1.3만 |
|---|
| 2026.07.23 | ₩36,621 | ₩37,116 | ₩35,992 | ₩36,648 | +0.07% | 1.5만 |
|---|
| 2026.07.22 | ₩37,183 | ₩38,374 | ₩36,929 | ₩36,969 | -0.58% | 1.8만 |
|---|
| 2026.07.21 | ₩37,464 | ₩37,705 | ₩37,076 | ₩37,705 | +0.64% | 1.3만 |
|---|
| 2026.07.20 | ₩36,286 | ₩37,129 | ₩36,152 | ₩36,607 | +0.89% | 1.6만 |
|---|
| 2026.07.17 | ₩35,992 | ₩36,581 | ₩35,322 | ₩36,233 | +0.67% | 2.9만 |
|---|
| 2026.07.16 | ₩37,250 | ₩37,692 | ₩36,219 | ₩36,460 | -2.12% | 4.3만 |
|---|
| 2026.07.15 | ₩38,147 | ₩38,521 | ₩37,116 | ₩37,651 | -1.30% | 1.6만 |
|---|
| 2026.07.14 | ₩37,866 | ₩38,160 | ₩36,808 | ₩37,986 | +0.32% | 3.9만 |
|---|
| 2026.07.13 | ₩38,053 | ₩38,053 | ₩36,942 | ₩37,263 | -2.08% | 3.3만 |
|---|
| 2026.07.10 | ₩38,240 | ₩38,254 | ₩37,759 | ₩37,933 | -0.81% | 2.4만 |
|---|
| 2026.07.09 | ₩39,137 | ₩39,137 | ₩37,651 | ₩38,347 | -2.02% | 8.4천 |
|---|
| 2026.07.08 | ₩37,477 | ₩38,080 | ₩36,915 | ₩37,718 | +0.64% | 4.1만 |
|---|
| 2026.07.07 | ₩39,967 | ₩39,967 | ₩37,825 | ₩38,093 | -4.69% | 2.7만 |
|---|
| 2026.07.06 | ₩39,499 | ₩40,195 | ₩39,057 | ₩39,726 | +0.58% | 1.2만 |
|---|
| 2026.07.02 | ₩39,579 | ₩41,158 | ₩38,722 | ₩39,137 | -1.12% | 4.5만 |
|---|
| 2026.07.01 | ₩39,753 | ₩41,105 | ₩39,753 | ₩40,061 | +0.77% | 5.5만 |
|---|
| 2026.06.30 | ₩40,168 | ₩40,583 | ₩39,485 | ₩40,141 | -0.07% | 2.8만 |
|---|
| 2026.06.29 | ₩39,565 | ₩39,713 | ₩38,147 | ₩39,445 | -0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩37,785 | ₩38,829 | ₩37,477 | ₩38,776 | +2.62% | 2.4만 |
|---|
| 2026.06.25 | ₩39,954 | ₩39,954 | ₩38,013 | ₩38,093 | -4.66% | 7.9만 |
|---|
| 2026.06.24 | ₩39,766 | ₩40,021 | ₩38,548 | ₩38,896 | -2.19% | 4.7만 |
|---|
| 2026.06.23 | ₩40,221 | ₩40,891 | ₩39,686 | ₩39,806 | -1.03% | 3.1만 |
|---|
| 2026.06.22 | ₩41,694 | ₩42,403 | ₩40,984 | ₩40,998 | -1.67% | 3.5만 |
|---|
| 2026.06.18 | ₩40,154 | ₩41,747 | ₩40,034 | ₩41,707 | +3.87% | 2.5만 |
|---|
| 2026.06.17 | ₩40,154 | ₩41,493 | ₩39,954 | ₩40,007 | -0.37% | 2.3만 |
|---|
| 2026.06.16 | ₩41,587 | ₩41,613 | ₩40,087 | ₩40,154 | -3.44% | 2.4만 |
|---|
| 2026.06.15 | ₩42,376 | ₩42,376 | ₩41,185 | ₩41,279 | -2.59% | 3만 |
|---|
| 2026.06.12 | ₩40,944 | ₩41,051 | ₩39,606 | ₩40,101 | -2.06% | 4.6만 |
|---|
| 2026.06.11 | ₩38,508 | ₩40,409 | ₩38,026 | ₩40,409 | +4.94% | 5.2만 |
|---|
| 2026.06.10 | ₩40,261 | ₩40,502 | ₩38,374 | ₩38,374 | -4.69% | 5.4만 |
|---|
| 2026.06.09 | ₩41,761 | ₩42,189 | ₩38,548 | ₩40,221 | -3.69% | 10.9만 |
|---|
| 2026.06.08 | ₩41,533 | ₩42,698 | ₩41,024 | ₩41,533 | 0.00% | 5만 |
|---|
| 2026.06.05 | ₩44,330 | ₩44,330 | ₩40,047 | ₩40,998 | -7.52% | 15.5만 |
|---|
| 2026.06.04 | ₩43,634 | ₩45,067 | ₩43,126 | ₩44,625 | +2.27% | 4.5만 |
|---|
| 2026.06.03 | ₩45,749 | ₩45,749 | ₩43,327 | ₩43,634 | -4.62% | 8.6만 |
|---|
| 2026.06.02 | ₩46,633 | ₩46,900 | ₩45,870 | ₩45,896 | -1.58% | 6.5만 |
|---|
| 2026.06.01 | ₩44,705 | ₩47,315 | ₩44,705 | ₩46,686 | +4.43% | 9만 |
|---|
| 2026.05.29 | ₩44,946 | ₩45,294 | ₩43,126 | ₩45,294 | +0.77% | 10.6만 |
|---|
| 2026.05.28 | ₩43,233 | ₩44,946 | ₩43,206 | ₩44,612 | +3.19% | 8만 |
|---|
| 2026.05.27 | ₩42,229 | ₩42,684 | ₩41,359 | ₩42,416 | +0.44% | 3만 |
|---|
| 2026.05.26 | ₩41,399 | ₩41,761 | ₩40,757 | ₩41,265 | -0.32% | 3.7만 |
|---|
| 2026.05.22 | ₩39,217 | ₩40,221 | ₩39,084 | ₩39,726 | +1.30% | 3만 |
|---|
| 2026.05.21 | ₩37,477 | ₩38,695 | ₩37,477 | ₩38,682 | +3.21% | 7.7천 |
|---|
| 2026.05.20 | ₩36,353 | ₩37,933 | ₩36,353 | ₩37,638 | +3.53% | 1.4만 |
|---|
| 2026.05.19 | ₩37,451 | ₩37,451 | ₩35,711 | ₩36,527 | -2.47% | 2.8만 |
|---|
| 2026.05.18 | ₩37,625 | ₩38,066 | ₩36,367 | ₩37,129 | -1.32% | 2.4만 |
|---|
| 2026.05.15 | ₩38,147 | ₩38,147 | ₩37,143 | ₩37,611 | -1.40% | 2.4만 |
|---|
| 2026.05.14 | ₩38,669 | ₩39,137 | ₩37,812 | ₩38,575 | -0.24% | 4.4만 |
|---|
| 2026.05.13 | ₩38,495 | ₩38,495 | ₩36,835 | ₩37,785 | -1.84% | 5만 |
|---|
| 2026.05.12 | ₩39,780 | ₩39,780 | ₩37,531 | ₩38,481 | -3.26% | 6.3만 |
|---|
| 2026.05.11 | ₩39,619 | ₩41,065 | ₩39,351 | ₩40,087 | +1.18% | 2.9만 |
|---|
| 2026.05.08 | ₩39,820 | ₩39,820 | ₩38,428 | ₩39,432 | -0.97% | 4.8만 |
|---|
| 2026.05.07 | ₩39,873 | ₩39,873 | ₩37,611 | ₩38,240 | -4.10% | 2.4만 |
|---|
| 2026.05.06 | ₩36,701 | ₩38,187 | ₩36,701 | ₩38,107 | +3.83% | 2.2만 |
|---|
| 2026.05.05 | ₩36,715 | ₩36,715 | ₩35,590 | ₩35,978 | -2.01% | 2.1만 |
|---|
| 2026.05.04 | ₩36,005 | ₩36,541 | ₩35,818 | ₩35,978 | -0.07% | 1.1만 |
|---|
| 2026.05.01 | ₩36,166 | ₩36,166 | ₩35,604 | ₩35,844 | -0.89% | 1.9만 |
|---|
| 2026.04.30 | ₩35,215 | ₩35,563 | ₩34,493 | ₩35,456 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩35,135 | ₩35,135 | ₩33,930 | ₩34,345 | -2.25% | 5.3만 |
|---|
| 2026.04.28 | ₩35,791 | ₩35,791 | ₩34,800 | ₩35,309 | -1.35% | 2.2만 |
|---|
| 2026.04.27 | ₩36,433 | ₩36,433 | ₩35,363 | ₩35,911 | -1.43% | 2만 |
|---|
| 2026.04.24 | ₩36,808 | ₩36,808 | ₩35,523 | ₩35,898 | -2.47% | 5.5만 |
|---|
| 2026.04.23 | ₩37,544 | ₩37,544 | ₩35,282 | ₩36,126 | -3.78% | 11.1만 |
|---|
| 2026.04.22 | ₩37,384 | ₩37,879 | ₩36,942 | ₩37,558 | +0.47% | 3.3만 |
|---|
| 2026.04.21 | ₩37,451 | ₩37,692 | ₩36,139 | ₩36,219 | -3.29% | 4만 |
|---|
| 2026.04.20 | ₩36,848 | ₩36,848 | ₩36,005 | ₩36,741 | -0.29% | 2.9만 |
|---|
| 2026.04.17 | ₩37,089 | ₩37,330 | ₩36,420 | ₩36,621 | -1.26% | 5.5만 |
|---|
| 2026.04.16 | ₩37,196 | ₩37,196 | ₩35,644 | ₩36,715 | -1.30% | 5.7만 |
|---|
| 2026.04.15 | ₩35,456 | ₩36,219 | ₩35,456 | ₩36,219 | +2.15% | 6.9만 |
|---|
| 2026.04.14 | ₩34,653 | ₩35,162 | ₩34,600 | ₩34,827 | +0.50% | 5.5만 |
|---|
| 2026.04.13 | ₩32,686 | ₩33,756 | ₩32,190 | ₩33,716 | +3.15% | 4.1만 |
|---|
| 2026.04.10 | ₩33,060 | ₩33,248 | ₩32,592 | ₩32,605 | -1.38% | 6.1만 |
|---|
| 2026.04.09 | ₩33,007 | ₩33,020 | ₩32,271 | ₩32,672 | -1.01% | 1.9만 |
|---|
| 2026.04.08 | ₩34,466 | ₩34,466 | ₩32,753 | ₩33,074 | -4.04% | 2.2만 |
|---|
| 2026.04.07 | ₩32,994 | ₩32,994 | ₩31,602 | ₩32,271 | -2.19% | 2만 |
|---|
| 2026.04.06 | ₩32,793 | ₩33,154 | ₩32,632 | ₩32,753 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩30,624 | ₩32,284 | ₩30,598 | ₩32,244 | +5.29% | 1.1만 |
|---|
| 2026.04.01 | ₩32,686 | ₩32,686 | ₩31,428 | ₩31,561 | -3.44% | 4.2만 |
|---|
| 2026.03.31 | ₩30,879 | ₩31,856 | ₩30,517 | ₩31,735 | +2.77% | 2.6만 |
|---|
| 2026.03.30 | ₩31,146 | ₩31,146 | ₩29,513 | ₩29,835 | -4.21% | 7만 |
|---|
| 2026.03.27 | ₩32,124 | ₩32,124 | ₩30,665 | ₩30,731 | -4.33% | 5.5만 |
|---|
| 2026.03.26 | ₩34,118 | ₩34,118 | ₩32,431 | ₩32,431 | -4.94% | 6.1만 |
|---|
| 2026.03.25 | ₩34,305 | ₩34,399 | ₩33,569 | ₩34,118 | -0.55% | 5.5만 |
|---|
| 2026.03.24 | ₩33,208 | ₩33,489 | ₩32,712 | ₩32,994 | -0.64% | 3.8만 |
|---|
| 2026.03.23 | ₩32,445 | ₩33,261 | ₩32,003 | ₩32,940 | +1.53% | 12.7만 |
|---|
| 2026.03.20 | ₩33,234 | ₩33,234 | ₩31,280 | ₩31,695 | -4.63% | 8.2만 |
|---|
| 2026.03.19 | ₩32,793 | ₩33,234 | ₩32,177 | ₩33,007 | +0.65% | 7.7만 |
|---|
| 2026.03.18 | ₩33,462 | ₩35,898 | ₩33,074 | ₩33,074 | -1.16% | 13만 |
|---|