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 | ₩36,131 | ₩36,332 | ₩36,064 | ₩36,332 | +0.56% | 1.6만 |
| 2026.10.08 | ₩36,559 | ₩36,599 | ₩35,649 | ₩36,171 | -1.06% | 2.8만 |
| 2026.10.07 | ₩37,978 | ₩37,978 | ₩36,626 | ₩36,894 | -2.85% | 1.4만 |
| 2026.10.06 | ₩37,603 | ₩38,085 | ₩37,549 | ₩37,603 | 0.00% | 7.9천 |
| 2026.10.05 | ₩37,697 | ₩37,697 | ₩37,509 | ₩37,523 | -0.46% | 1만 |
| 2026.10.02 | ₩37,603 | ₩37,790 | ₩37,134 | ₩37,282 | -0.85% | 2.6만 |
| 2026.10.01 | ₩37,469 | ₩37,576 | ₩36,733 | ₩37,121 | -0.93% | 1.3만 |
| 2026.09.30 | ₩37,884 | ₩37,884 | ₩37,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,375 |
| -1.34% |
| 7.1천 |
| 2026.09.29 | ₩37,643 | ₩37,643 | ₩36,961 | ₩37,188 | -1.21% | 3.3만 |
|---|
| 2026.09.28 | ₩39,383 | ₩39,383 | ₩37,228 | ₩37,282 | -5.33% | 2.6만 |
|---|
| 2026.09.25 | ₩38,138 | ₩38,780 | ₩38,098 | ₩38,526 | +1.02% | 1.1만 |
|---|
| 2026.09.24 | ₩38,272 | ₩38,660 | ₩37,951 | ₩38,593 | +0.84% | 1.4만 |
|---|
| 2026.09.23 | ₩38,941 | ₩39,088 | ₩38,499 | ₩38,513 | -1.10% | 7.5천 |
|---|
| 2026.09.22 | ₩39,610 | ₩39,771 | ₩39,209 | ₩39,650 | +0.10% | 1.9만 |
|---|
| 2026.09.21 | ₩38,821 | ₩39,583 | ₩38,821 | ₩39,516 | +1.79% | 3만 |
|---|
| 2026.09.18 | ₩39,021 | ₩39,021 | ₩38,125 | ₩38,259 | -1.95% | 2만 |
|---|
| 2026.09.17 | ₩38,981 | ₩39,342 | ₩38,714 | ₩39,048 | +0.17% | 12.8만 |
|---|
| 2026.09.16 | ₩38,620 | ₩38,620 | ₩37,563 | ₩38,138 | -1.25% | 1.8만 |
|---|
| 2026.09.15 | ₩38,941 | ₩39,155 | ₩38,366 | ₩38,540 | -1.03% | 1.7만 |
|---|
| 2026.09.14 | ₩38,312 | ₩39,503 | ₩38,312 | ₩39,182 | +2.27% | 1.8만 |
|---|
| 2026.09.11 | ₩39,128 | ₩39,503 | ₩39,035 | ₩39,061 | -0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩38,821 | ₩39,423 | ₩38,673 | ₩38,740 | -0.21% | 1.7만 |
|---|
| 2026.09.09 | ₩40,547 | ₩40,547 | ₩39,503 | ₩39,557 | -2.44% | 6.4천 |
|---|
| 2026.09.08 | ₩39,463 | ₩40,520 | ₩39,463 | ₩40,119 | +1.66% | 3.9만 |
|---|
| 2026.09.04 | ₩39,356 | ₩39,797 | ₩39,302 | ₩39,784 | +1.09% | 1.2만 |
|---|
| 2026.09.03 | ₩39,557 | ₩40,012 | ₩39,557 | ₩39,851 | +0.74% | 1.7만 |
|---|
| 2026.09.02 | ₩38,486 | ₩39,169 | ₩38,285 | ₩39,169 | +1.77% | 1.7만 |
|---|
| 2026.09.01 | ₩39,222 | ₩39,222 | ₩38,419 | ₩38,526 | -1.77% | 1.7만 |
|---|
| 2026.08.31 | ₩39,490 | ₩39,530 | ₩39,169 | ₩39,530 | +0.10% | 2.1만 |
|---|
| 2026.08.28 | ₩40,520 | ₩40,641 | ₩39,543 | ₩39,570 | -2.34% | 1.7만 |
|---|
| 2026.08.27 | ₩40,226 | ₩41,002 | ₩40,065 | ₩40,962 | +1.83% | 1.6만 |
|---|
| 2026.08.26 | ₩39,945 | ₩40,346 | ₩39,677 | ₩39,771 | -0.44% | 7.4천 |
|---|
| 2026.08.25 | ₩39,717 | ₩40,600 | ₩39,717 | ₩40,480 | +1.92% | 1.3만 |
|---|
| 2026.08.24 | ₩39,744 | ₩39,838 | ₩39,262 | ₩39,316 | -1.08% | 1만 |
|---|
| 2026.08.21 | ₩39,744 | ₩40,400 | ₩39,744 | ₩40,226 | +1.21% | 1.7만 |
|---|
| 2026.08.20 | ₩39,637 | ₩39,744 | ₩38,767 | ₩39,369 | -0.68% | 6.7천 |
|---|
| 2026.08.19 | ₩38,834 | ₩39,958 | ₩38,593 | ₩39,690 | +2.21% | 1.3만 |
|---|
| 2026.08.18 | ₩38,821 | ₩39,784 | ₩38,821 | ₩38,821 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩40,012 | ₩40,119 | ₩39,650 | ₩39,771 | -0.60% | 9.7천 |
|---|
| 2026.08.14 | ₩40,467 | ₩40,814 | ₩40,132 | ₩40,400 | -0.17% | 8.9천 |
|---|
| 2026.08.13 | ₩39,650 | ₩40,694 | ₩39,503 | ₩40,386 | +1.86% | 2.1만 |
|---|
| 2026.08.12 | ₩39,985 | ₩40,092 | ₩39,088 | ₩39,583 | -1.00% | 2.8만 |
|---|
| 2026.08.11 | ₩38,807 | ₩39,450 | ₩38,807 | ₩39,450 | +1.66% | 7.3천 |
|---|
| 2026.08.10 | ₩39,316 | ₩39,316 | ₩38,714 | ₩38,754 | -1.43% | 2.4만 |
|---|
| 2026.08.07 | ₩37,616 | ₩39,289 | ₩37,616 | ₩39,289 | +4.45% | 1.3만 |
|---|
| 2026.08.06 | ₩37,737 | ₩39,061 | ₩37,737 | ₩38,111 | +0.99% | 1.1만 |
|---|
| 2026.08.05 | ₩39,516 | ₩39,557 | ₩38,821 | ₩38,914 | -1.52% | 2.7만 |
|---|
| 2026.08.04 | ₩38,941 | ₩40,226 | ₩38,941 | ₩40,226 | +3.30% | 2.3만 |
|---|
| 2026.08.03 | ₩36,037 | ₩38,861 | ₩36,037 | ₩38,861 | +7.84% | 4만 |
|---|
| 2026.07.31 | ₩36,680 | ₩37,322 | ₩35,970 | ₩36,572 | -0.29% | 9.5천 |
|---|
| 2026.07.30 | ₩36,492 | ₩36,867 | ₩35,462 | ₩36,867 | +1.03% | 3.1만 |
|---|
| 2026.07.29 | ₩36,158 | ₩36,720 | ₩35,248 | ₩35,274 | -2.44% | 2.6만 |
|---|
| 2026.07.28 | ₩35,917 | ₩36,867 | ₩35,529 | ₩36,867 | +2.65% | 1.8만 |
|---|
| 2026.07.27 | ₩35,863 | ₩37,014 | ₩35,863 | ₩36,920 | +2.95% | 9.1천 |
|---|
| 2026.07.24 | ₩36,144 | ₩36,479 | ₩35,462 | ₩35,596 | -1.52% | 1.3만 |
|---|
| 2026.07.23 | ₩36,613 | ₩37,108 | ₩35,984 | ₩36,639 | +0.07% | 1.5만 |
|---|
| 2026.07.22 | ₩37,175 | ₩38,366 | ₩36,920 | ₩36,961 | -0.58% | 1.8만 |
|---|
| 2026.07.21 | ₩37,456 | ₩37,697 | ₩37,068 | ₩37,697 | +0.64% | 1.3만 |
|---|
| 2026.07.20 | ₩36,278 | ₩37,121 | ₩36,144 | ₩36,599 | +0.89% | 1.6만 |
|---|
| 2026.07.17 | ₩35,984 | ₩36,572 | ₩35,315 | ₩36,225 | +0.67% | 2.9만 |
|---|
| 2026.07.16 | ₩37,242 | ₩37,683 | ₩36,211 | ₩36,452 | -2.12% | 4.3만 |
|---|
| 2026.07.15 | ₩38,138 | ₩38,513 | ₩37,108 | ₩37,643 | -1.30% | 1.6만 |
|---|
| 2026.07.14 | ₩37,857 | ₩38,152 | ₩36,800 | ₩37,978 | +0.32% | 3.9만 |
|---|
| 2026.07.13 | ₩38,044 | ₩38,044 | ₩36,934 | ₩37,255 | -2.08% | 3.3만 |
|---|
| 2026.07.10 | ₩38,232 | ₩38,245 | ₩37,750 | ₩37,924 | -0.81% | 2.4만 |
|---|
| 2026.07.09 | ₩39,128 | ₩39,128 | ₩37,643 | ₩38,339 | -2.02% | 8.4천 |
|---|
| 2026.07.08 | ₩37,469 | ₩38,071 | ₩36,907 | ₩37,710 | +0.64% | 4.1만 |
|---|
| 2026.07.07 | ₩39,958 | ₩39,958 | ₩37,817 | ₩38,085 | -4.69% | 2.7만 |
|---|
| 2026.07.06 | ₩39,490 | ₩40,186 | ₩39,048 | ₩39,717 | +0.58% | 1.2만 |
|---|
| 2026.07.02 | ₩39,570 | ₩41,149 | ₩38,714 | ₩39,128 | -1.12% | 4.5만 |
|---|
| 2026.07.01 | ₩39,744 | ₩41,096 | ₩39,744 | ₩40,052 | +0.77% | 5.5만 |
|---|
| 2026.06.30 | ₩40,159 | ₩40,574 | ₩39,476 | ₩40,132 | -0.07% | 2.8만 |
|---|
| 2026.06.29 | ₩39,557 | ₩39,704 | ₩38,138 | ₩39,436 | -0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩37,777 | ₩38,821 | ₩37,469 | ₩38,767 | +2.62% | 2.4만 |
|---|
| 2026.06.25 | ₩39,945 | ₩39,945 | ₩38,004 | ₩38,085 | -4.66% | 7.9만 |
|---|
| 2026.06.24 | ₩39,757 | ₩40,012 | ₩38,540 | ₩38,888 | -2.19% | 4.7만 |
|---|
| 2026.06.23 | ₩40,212 | ₩40,881 | ₩39,677 | ₩39,797 | -1.03% | 3.1만 |
|---|
| 2026.06.22 | ₩41,684 | ₩42,394 | ₩40,975 | ₩40,988 | -1.67% | 3.5만 |
|---|
| 2026.06.18 | ₩40,145 | ₩41,738 | ₩40,025 | ₩41,698 | +3.87% | 2.5만 |
|---|
| 2026.06.17 | ₩40,145 | ₩41,484 | ₩39,945 | ₩39,998 | -0.37% | 2.3만 |
|---|
| 2026.06.16 | ₩41,577 | ₩41,604 | ₩40,078 | ₩40,145 | -3.44% | 2.4만 |
|---|
| 2026.06.15 | ₩42,367 | ₩42,367 | ₩41,176 | ₩41,269 | -2.59% | 3만 |
|---|
| 2026.06.12 | ₩40,935 | ₩41,042 | ₩39,597 | ₩40,092 | -2.06% | 4.6만 |
|---|
| 2026.06.11 | ₩38,499 | ₩40,400 | ₩38,018 | ₩40,400 | +4.94% | 5.2만 |
|---|
| 2026.06.10 | ₩40,252 | ₩40,493 | ₩38,366 | ₩38,366 | -4.69% | 5.4만 |
|---|
| 2026.06.09 | ₩41,751 | ₩42,179 | ₩38,540 | ₩40,212 | -3.69% | 10.9만 |
|---|
| 2026.06.08 | ₩41,524 | ₩42,688 | ₩41,015 | ₩41,524 | 0.00% | 5만 |
|---|
| 2026.06.05 | ₩44,321 | ₩44,321 | ₩40,038 | ₩40,988 | -7.52% | 15.5만 |
|---|
| 2026.06.04 | ₩43,625 | ₩45,057 | ₩43,116 | ₩44,615 | +2.27% | 4.5만 |
|---|
| 2026.06.03 | ₩45,739 | ₩45,739 | ₩43,317 | ₩43,625 | -4.62% | 8.6만 |
|---|
| 2026.06.02 | ₩46,622 | ₩46,890 | ₩45,859 | ₩45,886 | -1.58% | 6.5만 |
|---|
| 2026.06.01 | ₩44,695 | ₩47,305 | ₩44,695 | ₩46,676 | +4.43% | 9만 |
|---|
| 2026.05.29 | ₩44,936 | ₩45,284 | ₩43,116 | ₩45,284 | +0.77% | 10.6만 |
|---|
| 2026.05.28 | ₩43,223 | ₩44,936 | ₩43,196 | ₩44,602 | +3.19% | 8만 |
|---|
| 2026.05.27 | ₩42,220 | ₩42,675 | ₩41,350 | ₩42,407 | +0.44% | 3만 |
|---|
| 2026.05.26 | ₩41,390 | ₩41,751 | ₩40,748 | ₩41,256 | -0.32% | 3.7만 |
|---|
| 2026.05.22 | ₩39,209 | ₩40,212 | ₩39,075 | ₩39,717 | +1.30% | 3만 |
|---|
| 2026.05.21 | ₩37,469 | ₩38,687 | ₩37,469 | ₩38,673 | +3.21% | 7.7천 |
|---|
| 2026.05.20 | ₩36,345 | ₩37,924 | ₩36,345 | ₩37,630 | +3.53% | 1.4만 |
|---|
| 2026.05.19 | ₩37,442 | ₩37,442 | ₩35,703 | ₩36,519 | -2.47% | 2.8만 |
|---|
| 2026.05.18 | ₩37,616 | ₩38,058 | ₩36,358 | ₩37,121 | -1.32% | 2.4만 |
|---|
| 2026.05.15 | ₩38,138 | ₩38,138 | ₩37,134 | ₩37,603 | -1.40% | 2.4만 |
|---|
| 2026.05.14 | ₩38,660 | ₩39,128 | ₩37,804 | ₩38,566 | -0.24% | 4.4만 |
|---|
| 2026.05.13 | ₩38,486 | ₩38,486 | ₩36,827 | ₩37,777 | -1.84% | 5만 |
|---|
| 2026.05.12 | ₩39,771 | ₩39,771 | ₩37,523 | ₩38,473 | -3.26% | 6.3만 |
|---|
| 2026.05.11 | ₩39,610 | ₩41,055 | ₩39,342 | ₩40,078 | +1.18% | 2.9만 |
|---|
| 2026.05.08 | ₩39,811 | ₩39,811 | ₩38,419 | ₩39,423 | -0.97% | 4.8만 |
|---|
| 2026.05.07 | ₩39,864 | ₩39,864 | ₩37,603 | ₩38,232 | -4.10% | 2.4만 |
|---|
| 2026.05.06 | ₩36,693 | ₩38,178 | ₩36,693 | ₩38,098 | +3.83% | 2.2만 |
|---|
| 2026.05.05 | ₩36,706 | ₩36,706 | ₩35,582 | ₩35,970 | -2.01% | 2.1만 |
|---|
| 2026.05.04 | ₩35,997 | ₩36,532 | ₩35,810 | ₩35,970 | -0.07% | 1.1만 |
|---|
| 2026.05.01 | ₩36,158 | ₩36,158 | ₩35,596 | ₩35,836 | -0.89% | 1.9만 |
|---|
| 2026.04.30 | ₩35,208 | ₩35,555 | ₩34,485 | ₩35,448 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩35,127 | ₩35,127 | ₩33,923 | ₩34,338 | -2.25% | 5.3만 |
|---|
| 2026.04.28 | ₩35,783 | ₩35,783 | ₩34,793 | ₩35,301 | -1.35% | 2.2만 |
|---|
| 2026.04.27 | ₩36,425 | ₩36,425 | ₩35,355 | ₩35,903 | -1.43% | 2만 |
|---|
| 2026.04.24 | ₩36,800 | ₩36,800 | ₩35,515 | ₩35,890 | -2.47% | 5.5만 |
|---|
| 2026.04.23 | ₩37,536 | ₩37,536 | ₩35,274 | ₩36,117 | -3.78% | 11.1만 |
|---|
| 2026.04.22 | ₩37,375 | ₩37,870 | ₩36,934 | ₩37,549 | +0.47% | 3.3만 |
|---|
| 2026.04.21 | ₩37,442 | ₩37,683 | ₩36,131 | ₩36,211 | -3.29% | 4만 |
|---|
| 2026.04.20 | ₩36,840 | ₩36,840 | ₩35,997 | ₩36,733 | -0.29% | 2.9만 |
|---|
| 2026.04.17 | ₩37,081 | ₩37,322 | ₩36,412 | ₩36,613 | -1.26% | 5.5만 |
|---|
| 2026.04.16 | ₩37,188 | ₩37,188 | ₩35,636 | ₩36,706 | -1.30% | 5.7만 |
|---|
| 2026.04.15 | ₩35,448 | ₩36,211 | ₩35,448 | ₩36,211 | +2.15% | 6.9만 |
|---|
| 2026.04.14 | ₩34,645 | ₩35,154 | ₩34,592 | ₩34,819 | +0.50% | 5.5만 |
|---|
| 2026.04.13 | ₩32,678 | ₩33,749 | ₩32,183 | ₩33,709 | +3.15% | 4.1만 |
|---|
| 2026.04.10 | ₩33,053 | ₩33,240 | ₩32,585 | ₩32,598 | -1.38% | 6.1만 |
|---|
| 2026.04.09 | ₩33,000 | ₩33,013 | ₩32,264 | ₩32,665 | -1.01% | 1.9만 |
|---|
| 2026.04.08 | ₩34,458 | ₩34,458 | ₩32,745 | ₩33,066 | -4.04% | 2.2만 |
|---|
| 2026.04.07 | ₩32,986 | ₩32,986 | ₩31,594 | ₩32,264 | -2.19% | 2만 |
|---|
| 2026.04.06 | ₩32,785 | ₩33,147 | ₩32,625 | ₩32,745 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩30,618 | ₩32,277 | ₩30,591 | ₩32,237 | +5.29% | 1.1만 |
|---|
| 2026.04.01 | ₩32,678 | ₩32,678 | ₩31,420 | ₩31,554 | -3.44% | 4.2만 |
|---|
| 2026.03.31 | ₩30,872 | ₩31,849 | ₩30,511 | ₩31,728 | +2.77% | 2.6만 |
|---|
| 2026.03.30 | ₩31,139 | ₩31,139 | ₩29,507 | ₩29,828 | -4.21% | 7만 |
|---|
| 2026.03.27 | ₩32,116 | ₩32,116 | ₩30,658 | ₩30,725 | -4.33% | 5.5만 |
|---|
| 2026.03.26 | ₩34,110 | ₩34,110 | ₩32,424 | ₩32,424 | -4.94% | 6.1만 |
|---|
| 2026.03.25 | ₩34,298 | ₩34,391 | ₩33,562 | ₩34,110 | -0.55% | 5.5만 |
|---|
| 2026.03.24 | ₩33,200 | ₩33,481 | ₩32,705 | ₩32,986 | -0.64% | 3.8만 |
|---|
| 2026.03.23 | ₩32,437 | ₩33,254 | ₩31,996 | ₩32,933 | +1.53% | 12.7만 |
|---|
| 2026.03.20 | ₩33,227 | ₩33,227 | ₩31,273 | ₩31,688 | -4.63% | 8.2만 |
|---|
| 2026.03.19 | ₩32,785 | ₩33,227 | ₩32,170 | ₩33,000 | +0.65% | 7.7만 |
|---|
| 2026.03.18 | ₩33,455 | ₩35,890 | ₩33,066 | ₩33,066 | -1.16% | 13만 |
|---|