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 | ₩36,209 | ₩36,410 | ₩36,142 | ₩36,410 | +0.56% | 1.6만 |
| 2026.10.08 | ₩36,638 | ₩36,678 | ₩35,726 | ₩36,249 | -1.06% | 2.8만 |
| 2026.10.07 | ₩38,060 | ₩38,060 | ₩36,705 | ₩36,973 | -2.85% | 1.4만 |
| 2026.10.06 | ₩37,684 | ₩38,167 | ₩37,630 | ₩37,684 | 0.00% | 7.9천 |
| 2026.10.05 | ₩37,778 | ₩37,778 | ₩37,590 | ₩37,604 | -0.46% | 1만 |
| 2026.10.02 | ₩37,684 | ₩37,872 | ₩37,215 | ₩37,362 | -0.85% | 2.6만 |
| 2026.10.01 | ₩37,550 | ₩37,657 | ₩36,812 | ₩37,201 | -0.93% | 1.3만 |
| 2026.09.30 | ₩37,966 | ₩37,966 | ₩37,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,456 |
| -1.34% |
| 7.1천 |
| 2026.09.29 | ₩37,724 | ₩37,724 | ₩37,040 | ₩37,268 | -1.21% | 3.3만 |
|---|
| 2026.09.28 | ₩39,468 | ₩39,468 | ₩37,309 | ₩37,362 | -5.33% | 2.6만 |
|---|
| 2026.09.25 | ₩38,220 | ₩38,864 | ₩38,180 | ₩38,609 | +1.02% | 1.1만 |
|---|
| 2026.09.24 | ₩38,355 | ₩38,744 | ₩38,033 | ₩38,676 | +0.84% | 1.4만 |
|---|
| 2026.09.23 | ₩39,025 | ₩39,173 | ₩38,583 | ₩38,596 | -1.10% | 7.5천 |
|---|
| 2026.09.22 | ₩39,696 | ₩39,857 | ₩39,293 | ₩39,736 | +0.10% | 1.9만 |
|---|
| 2026.09.21 | ₩38,904 | ₩39,669 | ₩38,904 | ₩39,602 | +1.79% | 3만 |
|---|
| 2026.09.18 | ₩39,106 | ₩39,106 | ₩38,207 | ₩38,341 | -1.95% | 2만 |
|---|
| 2026.09.17 | ₩39,065 | ₩39,427 | ₩38,797 | ₩39,132 | +0.17% | 12.8만 |
|---|
| 2026.09.16 | ₩38,703 | ₩38,703 | ₩37,644 | ₩38,220 | -1.25% | 1.8만 |
|---|
| 2026.09.15 | ₩39,025 | ₩39,240 | ₩38,448 | ₩38,623 | -1.03% | 1.7만 |
|---|
| 2026.09.14 | ₩38,395 | ₩39,588 | ₩38,395 | ₩39,267 | +2.27% | 1.8만 |
|---|
| 2026.09.11 | ₩39,213 | ₩39,588 | ₩39,119 | ₩39,146 | -0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩38,904 | ₩39,508 | ₩38,757 | ₩38,824 | -0.21% | 1.7만 |
|---|
| 2026.09.09 | ₩40,634 | ₩40,634 | ₩39,588 | ₩39,642 | -2.44% | 6.4천 |
|---|
| 2026.09.08 | ₩39,548 | ₩40,608 | ₩39,548 | ₩40,205 | +1.66% | 3.9만 |
|---|
| 2026.09.04 | ₩39,441 | ₩39,883 | ₩39,387 | ₩39,870 | +1.09% | 1.2만 |
|---|
| 2026.09.03 | ₩39,642 | ₩40,098 | ₩39,642 | ₩39,937 | +0.74% | 1.7만 |
|---|
| 2026.09.02 | ₩38,569 | ₩39,253 | ₩38,368 | ₩39,253 | +1.77% | 1.7만 |
|---|
| 2026.09.01 | ₩39,307 | ₩39,307 | ₩38,502 | ₩38,609 | -1.77% | 1.7만 |
|---|
| 2026.08.31 | ₩39,575 | ₩39,615 | ₩39,253 | ₩39,615 | +0.10% | 2.1만 |
|---|
| 2026.08.28 | ₩40,608 | ₩40,728 | ₩39,629 | ₩39,655 | -2.34% | 1.7만 |
|---|
| 2026.08.27 | ₩40,313 | ₩41,090 | ₩40,152 | ₩41,050 | +1.83% | 1.6만 |
|---|
| 2026.08.26 | ₩40,031 | ₩40,433 | ₩39,763 | ₩39,857 | -0.44% | 7.4천 |
|---|
| 2026.08.25 | ₩39,803 | ₩40,688 | ₩39,803 | ₩40,567 | +1.92% | 1.3만 |
|---|
| 2026.08.24 | ₩39,830 | ₩39,924 | ₩39,347 | ₩39,401 | -1.08% | 1만 |
|---|
| 2026.08.21 | ₩39,830 | ₩40,487 | ₩39,830 | ₩40,313 | +1.21% | 1.7만 |
|---|
| 2026.08.20 | ₩39,722 | ₩39,830 | ₩38,851 | ₩39,454 | -0.68% | 6.7천 |
|---|
| 2026.08.19 | ₩38,918 | ₩40,044 | ₩38,676 | ₩39,776 | +2.21% | 1.3만 |
|---|
| 2026.08.18 | ₩38,904 | ₩39,870 | ₩38,904 | ₩38,904 | 0.00% | 1.1만 |
|---|
| 2026.08.17 | ₩40,098 | ₩40,205 | ₩39,736 | ₩39,857 | -0.60% | 9.7천 |
|---|
| 2026.08.14 | ₩40,554 | ₩40,903 | ₩40,219 | ₩40,487 | -0.17% | 8.9천 |
|---|
| 2026.08.13 | ₩39,736 | ₩40,782 | ₩39,588 | ₩40,473 | +1.86% | 2.1만 |
|---|
| 2026.08.12 | ₩40,071 | ₩40,178 | ₩39,173 | ₩39,669 | -1.00% | 2.8만 |
|---|
| 2026.08.11 | ₩38,891 | ₩39,535 | ₩38,891 | ₩39,535 | +1.66% | 7.3천 |
|---|
| 2026.08.10 | ₩39,401 | ₩39,401 | ₩38,797 | ₩38,837 | -1.43% | 2.4만 |
|---|
| 2026.08.07 | ₩37,697 | ₩39,374 | ₩37,697 | ₩39,374 | +4.45% | 1.3만 |
|---|
| 2026.08.06 | ₩37,818 | ₩39,146 | ₩37,818 | ₩38,194 | +0.99% | 1.1만 |
|---|
| 2026.08.05 | ₩39,602 | ₩39,642 | ₩38,904 | ₩38,998 | -1.52% | 2.7만 |
|---|
| 2026.08.04 | ₩39,025 | ₩40,313 | ₩39,025 | ₩40,313 | +3.30% | 2.3만 |
|---|
| 2026.08.03 | ₩36,115 | ₩38,945 | ₩36,115 | ₩38,945 | +7.84% | 4만 |
|---|
| 2026.07.31 | ₩36,759 | ₩37,402 | ₩36,048 | ₩36,651 | -0.29% | 9.5천 |
|---|
| 2026.07.30 | ₩36,571 | ₩36,946 | ₩35,538 | ₩36,946 | +1.03% | 3.1만 |
|---|
| 2026.07.29 | ₩36,236 | ₩36,799 | ₩35,324 | ₩35,351 | -2.44% | 2.6만 |
|---|
| 2026.07.28 | ₩35,994 | ₩36,946 | ₩35,605 | ₩36,946 | +2.65% | 1.8만 |
|---|
| 2026.07.27 | ₩35,941 | ₩37,094 | ₩35,941 | ₩37,000 | +2.95% | 9.1천 |
|---|
| 2026.07.24 | ₩36,222 | ₩36,558 | ₩35,538 | ₩35,672 | -1.52% | 1.3만 |
|---|
| 2026.07.23 | ₩36,692 | ₩37,188 | ₩36,061 | ₩36,718 | +0.07% | 1.5만 |
|---|
| 2026.07.22 | ₩37,255 | ₩38,448 | ₩37,000 | ₩37,040 | -0.58% | 1.8만 |
|---|
| 2026.07.21 | ₩37,537 | ₩37,778 | ₩37,148 | ₩37,778 | +0.64% | 1.3만 |
|---|
| 2026.07.20 | ₩36,356 | ₩37,201 | ₩36,222 | ₩36,678 | +0.89% | 1.6만 |
|---|
| 2026.07.17 | ₩36,061 | ₩36,651 | ₩35,391 | ₩36,303 | +0.67% | 2.9만 |
|---|
| 2026.07.16 | ₩37,322 | ₩37,765 | ₩36,289 | ₩36,531 | -2.12% | 4.3만 |
|---|
| 2026.07.15 | ₩38,220 | ₩38,596 | ₩37,188 | ₩37,724 | -1.30% | 1.6만 |
|---|
| 2026.07.14 | ₩37,939 | ₩38,234 | ₩36,879 | ₩38,060 | +0.32% | 3.9만 |
|---|
| 2026.07.13 | ₩38,127 | ₩38,127 | ₩37,014 | ₩37,335 | -2.08% | 3.3만 |
|---|
| 2026.07.10 | ₩38,314 | ₩38,328 | ₩37,832 | ₩38,006 | -0.81% | 2.4만 |
|---|
| 2026.07.09 | ₩39,213 | ₩39,213 | ₩37,724 | ₩38,422 | -2.02% | 8.4천 |
|---|
| 2026.07.08 | ₩37,550 | ₩38,153 | ₩36,987 | ₩37,791 | +0.64% | 4.1만 |
|---|
| 2026.07.07 | ₩40,044 | ₩40,044 | ₩37,899 | ₩38,167 | -4.69% | 2.7만 |
|---|
| 2026.07.06 | ₩39,575 | ₩40,272 | ₩39,132 | ₩39,803 | +0.58% | 1.2만 |
|---|
| 2026.07.02 | ₩39,655 | ₩41,238 | ₩38,797 | ₩39,213 | -1.12% | 4.5만 |
|---|
| 2026.07.01 | ₩39,830 | ₩41,184 | ₩39,830 | ₩40,138 | +0.77% | 5.5만 |
|---|
| 2026.06.30 | ₩40,246 | ₩40,661 | ₩39,562 | ₩40,219 | -0.07% | 2.8만 |
|---|
| 2026.06.29 | ₩39,642 | ₩39,790 | ₩38,220 | ₩39,521 | -0.30% | 2.1만 |
|---|
| 2026.06.26 | ₩37,858 | ₩38,904 | ₩37,550 | ₩38,851 | +2.62% | 2.4만 |
|---|
| 2026.06.25 | ₩40,031 | ₩40,031 | ₩38,086 | ₩38,167 | -4.66% | 7.9만 |
|---|
| 2026.06.24 | ₩39,843 | ₩40,098 | ₩38,623 | ₩38,971 | -2.19% | 4.7만 |
|---|
| 2026.06.23 | ₩40,299 | ₩40,970 | ₩39,763 | ₩39,883 | -1.03% | 3.1만 |
|---|
| 2026.06.22 | ₩41,774 | ₩42,485 | ₩41,064 | ₩41,077 | -1.67% | 3.5만 |
|---|
| 2026.06.18 | ₩40,232 | ₩41,828 | ₩40,111 | ₩41,788 | +3.87% | 2.5만 |
|---|
| 2026.06.17 | ₩40,232 | ₩41,573 | ₩40,031 | ₩40,085 | -0.37% | 2.3만 |
|---|
| 2026.06.16 | ₩41,667 | ₩41,694 | ₩40,165 | ₩40,232 | -3.44% | 2.4만 |
|---|
| 2026.06.15 | ₩42,458 | ₩42,458 | ₩41,265 | ₩41,359 | -2.59% | 3만 |
|---|
| 2026.06.12 | ₩41,023 | ₩41,131 | ₩39,682 | ₩40,178 | -2.06% | 4.6만 |
|---|
| 2026.06.11 | ₩38,583 | ₩40,487 | ₩38,100 | ₩40,487 | +4.94% | 5.2만 |
|---|
| 2026.06.10 | ₩40,339 | ₩40,581 | ₩38,448 | ₩38,448 | -4.69% | 5.4만 |
|---|
| 2026.06.09 | ₩41,841 | ₩42,271 | ₩38,623 | ₩40,299 | -3.69% | 10.9만 |
|---|
| 2026.06.08 | ₩41,613 | ₩42,780 | ₩41,104 | ₩41,613 | 0.00% | 5만 |
|---|
| 2026.06.05 | ₩44,416 | ₩44,416 | ₩40,125 | ₩41,077 | -7.52% | 15.5만 |
|---|
| 2026.06.04 | ₩43,719 | ₩45,154 | ₩43,209 | ₩44,711 | +2.27% | 4.5만 |
|---|
| 2026.06.03 | ₩45,838 | ₩45,838 | ₩43,410 | ₩43,719 | -4.62% | 8.6만 |
|---|
| 2026.06.02 | ₩46,723 | ₩46,991 | ₩45,958 | ₩45,985 | -1.58% | 6.5만 |
|---|
| 2026.06.01 | ₩44,792 | ₩47,407 | ₩44,792 | ₩46,777 | +4.43% | 9만 |
|---|
| 2026.05.29 | ₩45,033 | ₩45,382 | ₩43,209 | ₩45,382 | +0.77% | 10.6만 |
|---|
| 2026.05.28 | ₩43,317 | ₩45,033 | ₩43,290 | ₩44,698 | +3.19% | 8만 |
|---|
| 2026.05.27 | ₩42,311 | ₩42,767 | ₩41,439 | ₩42,499 | +0.44% | 3만 |
|---|
| 2026.05.26 | ₩41,479 | ₩41,841 | ₩40,836 | ₩41,345 | -0.32% | 3.7만 |
|---|
| 2026.05.22 | ₩39,293 | ₩40,299 | ₩39,159 | ₩39,803 | +1.30% | 3만 |
|---|
| 2026.05.21 | ₩37,550 | ₩38,770 | ₩37,550 | ₩38,757 | +3.21% | 7.7천 |
|---|
| 2026.05.20 | ₩36,423 | ₩38,006 | ₩36,423 | ₩37,711 | +3.53% | 1.4만 |
|---|
| 2026.05.19 | ₩37,523 | ₩37,523 | ₩35,780 | ₩36,598 | -2.47% | 2.8만 |
|---|
| 2026.05.18 | ₩37,697 | ₩38,140 | ₩36,437 | ₩37,201 | -1.32% | 2.4만 |
|---|
| 2026.05.15 | ₩38,220 | ₩38,220 | ₩37,215 | ₩37,684 | -1.40% | 2.4만 |
|---|
| 2026.05.14 | ₩38,744 | ₩39,213 | ₩37,885 | ₩38,650 | -0.24% | 4.4만 |
|---|
| 2026.05.13 | ₩38,569 | ₩38,569 | ₩36,906 | ₩37,858 | -1.84% | 5만 |
|---|
| 2026.05.12 | ₩39,857 | ₩39,857 | ₩37,604 | ₩38,556 | -3.26% | 6.3만 |
|---|
| 2026.05.11 | ₩39,696 | ₩41,144 | ₩39,427 | ₩40,165 | +1.18% | 2.9만 |
|---|
| 2026.05.08 | ₩39,897 | ₩39,897 | ₩38,502 | ₩39,508 | -0.97% | 4.8만 |
|---|
| 2026.05.07 | ₩39,950 | ₩39,950 | ₩37,684 | ₩38,314 | -4.10% | 2.4만 |
|---|
| 2026.05.06 | ₩36,772 | ₩38,261 | ₩36,772 | ₩38,180 | +3.83% | 2.2만 |
|---|
| 2026.05.05 | ₩36,786 | ₩36,786 | ₩35,659 | ₩36,048 | -2.01% | 2.1만 |
|---|
| 2026.05.04 | ₩36,075 | ₩36,611 | ₩35,887 | ₩36,048 | -0.07% | 1.1만 |
|---|
| 2026.05.01 | ₩36,236 | ₩36,236 | ₩35,672 | ₩35,914 | -0.89% | 1.9만 |
|---|
| 2026.04.30 | ₩35,284 | ₩35,632 | ₩34,559 | ₩35,525 | +0.68% | 3만 |
|---|
| 2026.04.29 | ₩35,203 | ₩35,203 | ₩33,996 | ₩34,412 | -2.25% | 5.3만 |
|---|
| 2026.04.28 | ₩35,860 | ₩35,860 | ₩34,868 | ₩35,377 | -1.35% | 2.2만 |
|---|
| 2026.04.27 | ₩36,504 | ₩36,504 | ₩35,431 | ₩35,981 | -1.43% | 2만 |
|---|
| 2026.04.24 | ₩36,879 | ₩36,879 | ₩35,592 | ₩35,967 | -2.47% | 5.5만 |
|---|
| 2026.04.23 | ₩37,617 | ₩37,617 | ₩35,351 | ₩36,195 | -3.78% | 11.1만 |
|---|
| 2026.04.22 | ₩37,456 | ₩37,952 | ₩37,014 | ₩37,630 | +0.47% | 3.3만 |
|---|
| 2026.04.21 | ₩37,523 | ₩37,765 | ₩36,209 | ₩36,289 | -3.29% | 4만 |
|---|
| 2026.04.20 | ₩36,920 | ₩36,920 | ₩36,075 | ₩36,812 | -0.29% | 2.9만 |
|---|
| 2026.04.17 | ₩37,161 | ₩37,402 | ₩36,491 | ₩36,692 | -1.26% | 5.5만 |
|---|
| 2026.04.16 | ₩37,268 | ₩37,268 | ₩35,713 | ₩36,786 | -1.30% | 5.7만 |
|---|
| 2026.04.15 | ₩35,525 | ₩36,289 | ₩35,525 | ₩36,289 | +2.15% | 6.9만 |
|---|
| 2026.04.14 | ₩34,720 | ₩35,230 | ₩34,667 | ₩34,895 | +0.50% | 5.5만 |
|---|
| 2026.04.13 | ₩32,749 | ₩33,822 | ₩32,253 | ₩33,782 | +3.15% | 4.1만 |
|---|
| 2026.04.10 | ₩33,124 | ₩33,312 | ₩32,655 | ₩32,668 | -1.38% | 6.1만 |
|---|
| 2026.04.09 | ₩33,071 | ₩33,084 | ₩32,333 | ₩32,736 | -1.01% | 1.9만 |
|---|
| 2026.04.08 | ₩34,533 | ₩34,533 | ₩32,816 | ₩33,138 | -4.04% | 2.2만 |
|---|
| 2026.04.07 | ₩33,057 | ₩33,057 | ₩31,663 | ₩32,333 | -2.19% | 2만 |
|---|
| 2026.04.06 | ₩32,856 | ₩33,218 | ₩32,695 | ₩32,816 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩30,684 | ₩32,347 | ₩30,657 | ₩32,306 | +5.29% | 1.1만 |
|---|
| 2026.04.01 | ₩32,749 | ₩32,749 | ₩31,488 | ₩31,622 | -3.44% | 4.2만 |
|---|
| 2026.03.31 | ₩30,938 | ₩31,917 | ₩30,576 | ₩31,797 | +2.77% | 2.6만 |
|---|
| 2026.03.30 | ₩31,207 | ₩31,207 | ₩29,571 | ₩29,892 | -4.21% | 7만 |
|---|
| 2026.03.27 | ₩32,186 | ₩32,186 | ₩30,724 | ₩30,791 | -4.33% | 5.5만 |
|---|
| 2026.03.26 | ₩34,184 | ₩34,184 | ₩32,494 | ₩32,494 | -4.94% | 6.1만 |
|---|
| 2026.03.25 | ₩34,372 | ₩34,466 | ₩33,634 | ₩34,184 | -0.55% | 5.5만 |
|---|
| 2026.03.24 | ₩33,272 | ₩33,554 | ₩32,776 | ₩33,057 | -0.64% | 3.8만 |
|---|
| 2026.03.23 | ₩32,508 | ₩33,326 | ₩32,065 | ₩33,004 | +1.53% | 12.7만 |
|---|
| 2026.03.20 | ₩33,299 | ₩33,299 | ₩31,341 | ₩31,757 | -4.63% | 8.2만 |
|---|
| 2026.03.19 | ₩32,856 | ₩33,299 | ₩32,239 | ₩33,071 | +0.65% | 7.7만 |
|---|
| 2026.03.18 | ₩33,527 | ₩35,967 | ₩33,138 | ₩33,138 | -1.16% | 13만 |
|---|