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 | ₩36,063 | ₩36,264 | ₩35,997 | ₩36,264 | +0.56% | 1.6만 |
| 2026.10.08 | ₩36,491 | ₩36,531 | ₩35,583 | ₩36,103 | -1.06% | 2.8만 |
| 2026.10.07 | ₩37,907 | ₩37,907 | ₩36,558 | ₩36,825 | -2.85% | 1.4만 |
| 2026.10.06 | ₩37,533 | ₩38,013 | ₩37,479 | ₩37,533 | 0.00% | 7.9천 |
| 2026.10.05 | ₩37,626 | ₩37,626 | ₩37,439 | ₩37,452 | -0.46% | 1만 |
| 2026.10.02 | ₩37,533 | ₩37,720 | ₩37,065 | ₩37,212 | -0.85% | 2.6만 |
| 2026.10.01 | ₩37,399 | ₩37,506 | ₩36,664 | ₩37,052 | -0.93% | 1.3만 |
| 2026.09.30 | ₩37,813 | ₩37,813 | ₩37,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,306 |
| -1.34% |
| 7.1천 |
| 2026.09.29 | ₩37,573 | ₩37,573 | ₩36,891 | ₩37,119 | -1.21% | 3.3만 |
|---|
| 2026.09.28 | ₩39,309 | ₩39,309 | ₩37,159 | ₩37,212 | -5.33% | 2.6만 |
|---|
| 2026.09.25 | ₩38,067 | ₩38,708 | ₩38,027 | ₩38,454 | +1.02% | 1.1만 |
|---|
| 2026.09.24 | ₩38,200 | ₩38,588 | ₩37,880 | ₩38,521 | +0.84% | 1.4만 |
|---|
| 2026.09.23 | ₩38,868 | ₩39,015 | ₩38,428 | ₩38,441 | -1.10% | 7.5천 |
|---|
| 2026.09.22 | ₩39,536 | ₩39,696 | ₩39,135 | ₩39,576 | +0.10% | 1.9만 |
|---|
| 2026.09.21 | ₩38,748 | ₩39,509 | ₩38,748 | ₩39,443 | +1.79% | 3만 |
|---|
| 2026.09.18 | ₩38,948 | ₩38,948 | ₩38,054 | ₩38,187 | -1.95% | 2만 |
|---|
| 2026.09.17 | ₩38,908 | ₩39,269 | ₩38,641 | ₩38,975 | +0.17% | 12.8만 |
|---|
| 2026.09.16 | ₩38,548 | ₩38,548 | ₩37,493 | ₩38,067 | -1.25% | 1.8만 |
|---|
| 2026.09.15 | ₩38,868 | ₩39,082 | ₩38,294 | ₩38,468 | -1.03% | 1.7만 |
|---|
| 2026.09.14 | ₩38,241 | ₩39,429 | ₩38,241 | ₩39,109 | +2.27% | 1.8만 |
|---|
| 2026.09.11 | ₩39,055 | ₩39,429 | ₩38,962 | ₩38,988 | -0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩38,748 | ₩39,349 | ₩38,601 | ₩38,668 | -0.21% | 1.7만 |
|---|
| 2026.09.09 | ₩40,471 | ₩40,471 | ₩39,429 | ₩39,483 | -2.44% | 6.4천 |
|---|
| 2026.09.08 | ₩39,389 | ₩40,444 | ₩39,389 | ₩40,044 | +1.66% | 3.9만 |
|---|
| 2026.09.04 | ₩39,282 | ₩39,723 | ₩39,229 | ₩39,710 | +1.09% | 1.2만 |
|---|
| 2026.09.03 | ₩39,483 | ₩39,937 | ₩39,483 | ₩39,777 | +0.74% | 1.7만 |
|---|
| 2026.09.02 | ₩38,414 | ₩39,095 | ₩38,214 | ₩39,095 | +1.77% | 1.7만 |
|---|
| 2026.09.01 | ₩39,149 | ₩39,149 | ₩38,347 | ₩38,454 | -1.77% | 1.7만 |
|---|
| 2026.08.31 | ₩39,416 | ₩39,456 | ₩39,095 | ₩39,456 | +0.10% | 2.1만 |
|---|
| 2026.08.28 | ₩40,444 | ₩40,565 | ₩39,469 | ₩39,496 | -2.34% | 1.7만 |
|---|
| 2026.08.27 | ₩40,151 | ₩40,925 | ₩39,990 | ₩40,885 | +1.83% | 1.6만 |
|---|
| 2026.08.26 | ₩39,870 | ₩40,271 | ₩39,603 | ₩39,696 | -0.44% | 7.4천 |
|---|
| 2026.08.25 | ₩39,643 | ₩40,525 | ₩39,643 | ₩40,404 | +1.92% | 1.3만 |
|---|
| 2026.08.24 | ₩39,670 | ₩39,763 | ₩39,189 | ₩39,242 | -1.08% | 1만 |
|---|
| 2026.08.21 | ₩39,670 | ₩40,324 | ₩39,670 | ₩40,151 | +1.21% | 1.7만 |
|---|
| 2026.08.20 | ₩39,563 | ₩39,670 | ₩38,695 | ₩39,296 | -0.68% | 6.7천 |
|---|
| 2026.08.19 | ₩38,761 | ₩39,883 | ₩38,521 | ₩39,616 | +2.21% | 1.3만 |
|---|
| 2026.08.18 | ₩38,748 | ₩39,710 | ₩38,748 | ₩38,748 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩39,937 | ₩40,044 | ₩39,576 | ₩39,696 | -0.60% | 9.7천 |
|---|
| 2026.08.14 | ₩40,391 | ₩40,738 | ₩40,057 | ₩40,324 | -0.17% | 8.9천 |
|---|
| 2026.08.13 | ₩39,576 | ₩40,618 | ₩39,429 | ₩40,311 | +1.86% | 2.1만 |
|---|
| 2026.08.12 | ₩39,910 | ₩40,017 | ₩39,015 | ₩39,509 | -1.00% | 2.8만 |
|---|
| 2026.08.11 | ₩38,735 | ₩39,376 | ₩38,735 | ₩39,376 | +1.66% | 7.3천 |
|---|
| 2026.08.10 | ₩39,242 | ₩39,242 | ₩38,641 | ₩38,681 | -1.43% | 2.4만 |
|---|
| 2026.08.07 | ₩37,546 | ₩39,216 | ₩37,546 | ₩39,216 | +4.45% | 1.3만 |
|---|
| 2026.08.06 | ₩37,666 | ₩38,988 | ₩37,666 | ₩38,040 | +0.99% | 1.1만 |
|---|
| 2026.08.05 | ₩39,443 | ₩39,483 | ₩38,748 | ₩38,842 | -1.52% | 2.7만 |
|---|
| 2026.08.04 | ₩38,868 | ₩40,151 | ₩38,868 | ₩40,151 | +3.30% | 2.3만 |
|---|
| 2026.08.03 | ₩35,970 | ₩38,788 | ₩35,970 | ₩38,788 | +7.84% | 4만 |
|---|
| 2026.07.31 | ₩36,611 | ₩37,252 | ₩35,903 | ₩36,504 | -0.29% | 9.5천 |
|---|
| 2026.07.30 | ₩36,424 | ₩36,798 | ₩35,396 | ₩36,798 | +1.03% | 3.1만 |
|---|
| 2026.07.29 | ₩36,090 | ₩36,651 | ₩35,182 | ₩35,209 | -2.44% | 2.6만 |
|---|
| 2026.07.28 | ₩35,850 | ₩36,798 | ₩35,462 | ₩36,798 | +2.65% | 1.8만 |
|---|
| 2026.07.27 | ₩35,796 | ₩36,945 | ₩35,796 | ₩36,851 | +2.95% | 9.1천 |
|---|
| 2026.07.24 | ₩36,077 | ₩36,411 | ₩35,396 | ₩35,529 | -1.52% | 1.3만 |
|---|
| 2026.07.23 | ₩36,544 | ₩37,038 | ₩35,916 | ₩36,571 | +0.07% | 1.5만 |
|---|
| 2026.07.22 | ₩37,105 | ₩38,294 | ₩36,851 | ₩36,891 | -0.58% | 1.8만 |
|---|
| 2026.07.21 | ₩37,386 | ₩37,626 | ₩36,998 | ₩37,626 | +0.64% | 1.3만 |
|---|
| 2026.07.20 | ₩36,210 | ₩37,052 | ₩36,077 | ₩36,531 | +0.89% | 1.6만 |
|---|
| 2026.07.17 | ₩35,916 | ₩36,504 | ₩35,249 | ₩36,157 | +0.67% | 2.9만 |
|---|
| 2026.07.16 | ₩37,172 | ₩37,613 | ₩36,144 | ₩36,384 | -2.12% | 4.3만 |
|---|
| 2026.07.15 | ₩38,067 | ₩38,441 | ₩37,038 | ₩37,573 | -1.30% | 1.6만 |
|---|
| 2026.07.14 | ₩37,786 | ₩38,080 | ₩36,731 | ₩37,907 | +0.32% | 3.9만 |
|---|
| 2026.07.13 | ₩37,973 | ₩37,973 | ₩36,865 | ₩37,185 | -2.08% | 3.3만 |
|---|
| 2026.07.10 | ₩38,160 | ₩38,174 | ₩37,680 | ₩37,853 | -0.81% | 2.4만 |
|---|
| 2026.07.09 | ₩39,055 | ₩39,055 | ₩37,573 | ₩38,267 | -2.02% | 8.4천 |
|---|
| 2026.07.08 | ₩37,399 | ₩38,000 | ₩36,838 | ₩37,639 | +0.64% | 4.1만 |
|---|
| 2026.07.07 | ₩39,883 | ₩39,883 | ₩37,746 | ₩38,013 | -4.69% | 2.7만 |
|---|
| 2026.07.06 | ₩39,416 | ₩40,110 | ₩38,975 | ₩39,643 | +0.58% | 1.2만 |
|---|
| 2026.07.02 | ₩39,496 | ₩41,072 | ₩38,641 | ₩39,055 | -1.12% | 4.5만 |
|---|
| 2026.07.01 | ₩39,670 | ₩41,019 | ₩39,670 | ₩39,977 | +0.77% | 5.5만 |
|---|
| 2026.06.30 | ₩40,084 | ₩40,498 | ₩39,403 | ₩40,057 | -0.07% | 2.8만 |
|---|
| 2026.06.29 | ₩39,483 | ₩39,630 | ₩38,067 | ₩39,362 | -0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩37,706 | ₩38,748 | ₩37,399 | ₩38,695 | +2.62% | 2.4만 |
|---|
| 2026.06.25 | ₩39,870 | ₩39,870 | ₩37,933 | ₩38,013 | -4.66% | 7.9만 |
|---|
| 2026.06.24 | ₩39,683 | ₩39,937 | ₩38,468 | ₩38,815 | -2.19% | 4.7만 |
|---|
| 2026.06.23 | ₩40,137 | ₩40,805 | ₩39,603 | ₩39,723 | -1.03% | 3.1만 |
|---|
| 2026.06.22 | ₩41,606 | ₩42,314 | ₩40,899 | ₩40,912 | -1.67% | 3.5만 |
|---|
| 2026.06.18 | ₩40,070 | ₩41,660 | ₩39,950 | ₩41,620 | +3.87% | 2.5만 |
|---|
| 2026.06.17 | ₩40,070 | ₩41,406 | ₩39,870 | ₩39,923 | -0.37% | 2.3만 |
|---|
| 2026.06.16 | ₩41,500 | ₩41,526 | ₩40,004 | ₩40,070 | -3.44% | 2.4만 |
|---|
| 2026.06.15 | ₩42,288 | ₩42,288 | ₩41,099 | ₩41,192 | -2.59% | 3만 |
|---|
| 2026.06.12 | ₩40,858 | ₩40,965 | ₩39,523 | ₩40,017 | -2.06% | 4.6만 |
|---|
| 2026.06.11 | ₩38,428 | ₩40,324 | ₩37,947 | ₩40,324 | +4.94% | 5.2만 |
|---|
| 2026.06.10 | ₩40,177 | ₩40,418 | ₩38,294 | ₩38,294 | -4.69% | 5.4만 |
|---|
| 2026.06.09 | ₩41,673 | ₩42,101 | ₩38,468 | ₩40,137 | -3.69% | 10.9만 |
|---|
| 2026.06.08 | ₩41,446 | ₩42,608 | ₩40,939 | ₩41,446 | 0.00% | 5만 |
|---|
| 2026.06.05 | ₩44,238 | ₩44,238 | ₩39,964 | ₩40,912 | -7.52% | 15.5만 |
|---|
| 2026.06.04 | ₩43,543 | ₩44,972 | ₩43,036 | ₩44,532 | +2.27% | 4.5만 |
|---|
| 2026.06.03 | ₩45,654 | ₩45,654 | ₩43,236 | ₩43,543 | -4.62% | 8.6만 |
|---|
| 2026.06.02 | ₩46,535 | ₩46,802 | ₩45,774 | ₩45,800 | -1.58% | 6.5만 |
|---|
| 2026.06.01 | ₩44,612 | ₩47,216 | ₩44,612 | ₩46,589 | +4.43% | 9만 |
|---|
| 2026.05.29 | ₩44,852 | ₩45,199 | ₩43,036 | ₩45,199 | +0.77% | 10.6만 |
|---|
| 2026.05.28 | ₩43,142 | ₩44,852 | ₩43,116 | ₩44,518 | +3.19% | 8만 |
|---|
| 2026.05.27 | ₩42,141 | ₩42,595 | ₩41,273 | ₩42,328 | +0.44% | 3만 |
|---|
| 2026.05.26 | ₩41,313 | ₩41,673 | ₩40,671 | ₩41,179 | -0.32% | 3.7만 |
|---|
| 2026.05.22 | ₩39,135 | ₩40,137 | ₩39,002 | ₩39,643 | +1.30% | 3만 |
|---|
| 2026.05.21 | ₩37,399 | ₩38,615 | ₩37,399 | ₩38,601 | +3.21% | 7.7천 |
|---|
| 2026.05.20 | ₩36,277 | ₩37,853 | ₩36,277 | ₩37,559 | +3.53% | 1.4만 |
|---|
| 2026.05.19 | ₩37,372 | ₩37,372 | ₩35,636 | ₩36,451 | -2.47% | 2.8만 |
|---|
| 2026.05.18 | ₩37,546 | ₩37,987 | ₩36,290 | ₩37,052 | -1.32% | 2.4만 |
|---|
| 2026.05.15 | ₩38,067 | ₩38,067 | ₩37,065 | ₩37,533 | -1.40% | 2.4만 |
|---|
| 2026.05.14 | ₩38,588 | ₩39,055 | ₩37,733 | ₩38,494 | -0.24% | 4.4만 |
|---|
| 2026.05.13 | ₩38,414 | ₩38,414 | ₩36,758 | ₩37,706 | -1.84% | 5만 |
|---|
| 2026.05.12 | ₩39,696 | ₩39,696 | ₩37,452 | ₩38,401 | -3.26% | 6.3만 |
|---|
| 2026.05.11 | ₩39,536 | ₩40,979 | ₩39,269 | ₩40,004 | +1.18% | 2.9만 |
|---|
| 2026.05.08 | ₩39,736 | ₩39,736 | ₩38,347 | ₩39,349 | -0.97% | 4.8만 |
|---|
| 2026.05.07 | ₩39,790 | ₩39,790 | ₩37,533 | ₩38,160 | -4.10% | 2.4만 |
|---|
| 2026.05.06 | ₩36,624 | ₩38,107 | ₩36,624 | ₩38,027 | +3.83% | 2.2만 |
|---|
| 2026.05.05 | ₩36,638 | ₩36,638 | ₩35,516 | ₩35,903 | -2.01% | 2.1만 |
|---|
| 2026.05.04 | ₩35,930 | ₩36,464 | ₩35,743 | ₩35,903 | -0.07% | 1.1만 |
|---|
| 2026.05.01 | ₩36,090 | ₩36,090 | ₩35,529 | ₩35,770 | -0.89% | 1.9만 |
|---|
| 2026.04.30 | ₩35,142 | ₩35,489 | ₩34,420 | ₩35,382 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩35,062 | ₩35,062 | ₩33,859 | ₩34,274 | -2.25% | 5.3만 |
|---|
| 2026.04.28 | ₩35,716 | ₩35,716 | ₩34,728 | ₩35,235 | -1.35% | 2.2만 |
|---|
| 2026.04.27 | ₩36,357 | ₩36,357 | ₩35,289 | ₩35,836 | -1.43% | 2만 |
|---|
| 2026.04.24 | ₩36,731 | ₩36,731 | ₩35,449 | ₩35,823 | -2.47% | 5.5만 |
|---|
| 2026.04.23 | ₩37,466 | ₩37,466 | ₩35,209 | ₩36,050 | -3.78% | 11.1만 |
|---|
| 2026.04.22 | ₩37,306 | ₩37,800 | ₩36,865 | ₩37,479 | +0.47% | 3.3만 |
|---|
| 2026.04.21 | ₩37,372 | ₩37,613 | ₩36,063 | ₩36,144 | -3.29% | 4만 |
|---|
| 2026.04.20 | ₩36,771 | ₩36,771 | ₩35,930 | ₩36,664 | -0.29% | 2.9만 |
|---|
| 2026.04.17 | ₩37,012 | ₩37,252 | ₩36,344 | ₩36,544 | -1.26% | 5.5만 |
|---|
| 2026.04.16 | ₩37,119 | ₩37,119 | ₩35,569 | ₩36,638 | -1.30% | 5.7만 |
|---|
| 2026.04.15 | ₩35,382 | ₩36,144 | ₩35,382 | ₩36,144 | +2.15% | 6.9만 |
|---|
| 2026.04.14 | ₩34,581 | ₩35,088 | ₩34,527 | ₩34,754 | +0.50% | 5.5만 |
|---|
| 2026.04.13 | ₩32,617 | ₩33,686 | ₩32,123 | ₩33,646 | +3.15% | 4.1만 |
|---|
| 2026.04.10 | ₩32,991 | ₩33,178 | ₩32,524 | ₩32,537 | -1.38% | 6.1만 |
|---|
| 2026.04.09 | ₩32,938 | ₩32,951 | ₩32,203 | ₩32,604 | -1.01% | 1.9만 |
|---|
| 2026.04.08 | ₩34,394 | ₩34,394 | ₩32,684 | ₩33,005 | -4.04% | 2.2만 |
|---|
| 2026.04.07 | ₩32,925 | ₩32,925 | ₩31,535 | ₩32,203 | -2.19% | 2만 |
|---|
| 2026.04.06 | ₩32,724 | ₩33,085 | ₩32,564 | ₩32,684 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩30,560 | ₩32,217 | ₩30,534 | ₩32,177 | +5.29% | 1.1만 |
|---|
| 2026.04.01 | ₩32,617 | ₩32,617 | ₩31,362 | ₩31,495 | -3.44% | 4.2만 |
|---|
| 2026.03.31 | ₩30,814 | ₩31,789 | ₩30,454 | ₩31,669 | +2.77% | 2.6만 |
|---|
| 2026.03.30 | ₩31,081 | ₩31,081 | ₩29,452 | ₩29,772 | -4.21% | 7만 |
|---|
| 2026.03.27 | ₩32,056 | ₩32,056 | ₩30,600 | ₩30,667 | -4.33% | 5.5만 |
|---|
| 2026.03.26 | ₩34,046 | ₩34,046 | ₩32,364 | ₩32,364 | -4.94% | 6.1만 |
|---|
| 2026.03.25 | ₩34,233 | ₩34,327 | ₩33,499 | ₩34,046 | -0.55% | 5.5만 |
|---|
| 2026.03.24 | ₩33,138 | ₩33,419 | ₩32,644 | ₩32,925 | -0.64% | 3.8만 |
|---|
| 2026.03.23 | ₩32,377 | ₩33,192 | ₩31,936 | ₩32,871 | +1.53% | 12.7만 |
|---|
| 2026.03.20 | ₩33,165 | ₩33,165 | ₩31,215 | ₩31,629 | -4.63% | 8.2만 |
|---|
| 2026.03.19 | ₩32,724 | ₩33,165 | ₩32,110 | ₩32,938 | +0.65% | 7.7만 |
|---|
| 2026.03.18 | ₩33,392 | ₩35,823 | ₩33,005 | ₩33,005 | -1.16% | 13만 |
|---|