시장 데이터를 불러오는 중
전체 종목
Roundhill Memory ETF 과거 주가
Roundhill Memory ETF · DRAM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Memory ETF · DRAM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,563 | ₩77,684 | ₩76,010 | ₩76,559 | -1.29% | 1676.9만 |
| 2026.10.08 | ₩78,781 | ₩79,129 | ₩75,582 | ₩76,211 | -3.26% | 3470.6만 |
| 2026.10.07 | ₩77,844 | ₩80,763 | ₩77,295 | ₩80,334 | +3.20% | 2181.3만 |
| 2026.10.06 | ₩81,392 | ₩82,048 | ₩79,558 | ₩79,678 | -2.11% | 2479.7만 |
| 2026.10.05 | ₩82,570 | ₩83,092 | ₩82,168 | ₩82,556 | -0.02% | 1669.5만 |
| 2026.10.02 | ₩83,601 | ₩83,681 | ₩81,807 | ₩82,704 | -1.07% | 2682.4만 |
| 2026.10.01 | ₩81,178 | ₩83,159 | ₩79,437 | ₩83,038 | +2.29% | 3408만 |
| 2026.09.30 | ₩81,713 | ₩82,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,401 |
| ₩80,803 |
| -1.11% |
| 2709.3만 |
| 2026.09.29 | ₩82,302 | ₩82,570 | ₩80,843 | ₩82,048 | -0.31% | 2134.3만 |
|---|
| 2026.09.28 | ₩80,789 | ₩81,459 | ₩78,005 | ₩79,919 | -1.08% | 2767.6만 |
|---|
| 2026.09.25 | ₩82,971 | ₩83,507 | ₩81,740 | ₩82,878 | -0.11% | 1810.6만 |
|---|
| 2026.09.24 | ₩81,512 | ₩82,195 | ₩80,548 | ₩81,285 | -0.28% | 3314.1만 |
|---|
| 2026.09.23 | ₩84,631 | ₩84,926 | ₩82,382 | ₩82,864 | -2.09% | 2447.8만 |
|---|
| 2026.09.22 | ₩81,405 | ₩85,435 | ₩81,218 | ₩85,167 | +4.62% | 3068.3만 |
|---|
| 2026.09.21 | ₩82,262 | ₩82,918 | ₩81,231 | ₩82,436 | +0.21% | 3262.7만 |
|---|
| 2026.09.18 | ₩77,684 | ₩79,919 | ₩77,496 | ₩79,799 | +2.72% | 3104.2만 |
|---|
| 2026.09.17 | ₩76,184 | ₩77,817 | ₩76,184 | ₩77,349 | +1.53% | 2285만 |
|---|
| 2026.09.16 | ₩75,515 | ₩75,769 | ₩73,293 | ₩74,069 | -1.91% | 2447.6만 |
|---|
| 2026.09.15 | ₩74,739 | ₩74,913 | ₩72,824 | ₩73,641 | -1.47% | 1971.4만 |
|---|
| 2026.09.14 | ₩73,132 | ₩74,591 | ₩72,677 | ₩73,360 | +0.31% | 4268.5만 |
|---|
| 2026.09.11 | ₩80,361 | ₩80,374 | ₩78,420 | ₩79,116 | -1.55% | 2207.9만 |
|---|
| 2026.09.10 | ₩79,651 | ₩80,066 | ₩77,911 | ₩78,393 | -1.58% | 3292.4만 |
|---|
| 2026.09.09 | ₩81,419 | ₩83,788 | ₩81,271 | ₩82,436 | +1.25% | 2731.5만 |
|---|
| 2026.09.08 | ₩82,570 | ₩83,105 | ₩81,285 | ₩81,793 | -0.94% | 3900.9만 |
|---|
| 2026.09.04 | ₩76,198 | ₩80,040 | ₩75,957 | ₩79,906 | +4.87% | 4095.4만 |
|---|
| 2026.09.03 | ₩74,484 | ₩75,220 | ₩72,677 | ₩74,953 | +0.63% | 2236.2만 |
|---|
| 2026.09.02 | ₩74,230 | ₩75,502 | ₩73,788 | ₩75,247 | +1.37% | 2105.2만 |
|---|
| 2026.09.01 | ₩74,324 | ₩75,983 | ₩73,079 | ₩73,708 | -0.83% | 2486.1만 |
|---|
| 2026.08.31 | ₩75,060 | ₩76,305 | ₩74,725 | ₩76,171 | +1.48% | 1926.7만 |
|---|
| 2026.08.28 | ₩74,926 | ₩76,385 | ₩73,306 | ₩74,739 | -0.25% | 2588.4만 |
|---|
| 2026.08.27 | ₩77,577 | ₩77,724 | ₩74,337 | ₩76,077 | -1.93% | 3621만 |
|---|
| 2026.08.26 | ₩74,698 | ₩75,957 | ₩74,605 | ₩75,488 | +1.06% | 1777.4만 |
|---|
| 2026.08.25 | ₩74,939 | ₩75,903 | ₩73,909 | ₩75,287 | +0.46% | 2302.3만 |
|---|
| 2026.08.24 | ₩74,417 | ₩74,444 | ₩71,124 | ₩72,664 | -2.36% | 4481.3만 |
|---|
| 2026.08.21 | ₩78,500 | ₩78,741 | ₩76,840 | ₩77,215 | -1.64% | 2760.5만 |
|---|
| 2026.08.20 | ₩75,368 | ₩77,282 | ₩74,832 | ₩77,081 | +2.27% | 3685.7만 |
|---|
| 2026.08.19 | ₩76,265 | ₩76,439 | ₩72,730 | ₩73,815 | -3.21% | 4501.8만 |
|---|
| 2026.08.18 | ₩75,957 | ₩77,095 | ₩73,306 | ₩73,761 | -2.89% | 6832.2만 |
|---|
| 2026.08.17 | ₩80,080 | ₩83,052 | ₩79,866 | ₩80,843 | +0.95% | 5620.1만 |
|---|
| 2026.08.14 | ₩77,777 | ₩78,714 | ₩75,689 | ₩76,733 | -1.34% | 6490.3만 |
|---|
| 2026.08.13 | ₩72,998 | ₩77,884 | ₩72,570 | ₩76,211 | +4.40% | 7821.1만 |
|---|
| 2026.08.12 | ₩73,105 | ₩73,909 | ₩72,088 | ₩73,360 | +0.35% | 5354.2만 |
|---|
| 2026.08.11 | ₩68,259 | ₩68,888 | ₩67,416 | ₩68,125 | -0.20% | 3239.8만 |
|---|
| 2026.08.10 | ₩66,158 | ₩68,192 | ₩65,823 | ₩66,399 | +0.36% | 2763.9만 |
|---|
| 2026.08.07 | ₩69,598 | ₩69,692 | ₩65,287 | ₩67,737 | -2.67% | 5028.4만 |
|---|
| 2026.08.06 | ₩66,332 | ₩70,990 | ₩65,314 | ₩68,862 | +3.81% | 5482만 |
|---|
| 2026.08.05 | ₩71,526 | ₩74,216 | ₩71,378 | ₩71,941 | +0.58% | 4815만 |
|---|
| 2026.08.04 | ₩71,646 | ₩74,176 | ₩71,392 | ₩73,480 | +2.56% | 5390만 |
|---|
| 2026.08.03 | ₩65,595 | ₩69,036 | ₩63,828 | ₩68,447 | +4.35% | 6458.3만 |
|---|
| 2026.07.31 | ₩73,226 | ₩74,230 | ₩67,282 | ₩67,429 | -7.92% | 1억 |
|---|
| 2026.07.30 | ₩64,283 | ₩70,067 | ₩64,163 | ₩70,067 | +9.00% | 1.3억 |
|---|
| 2026.07.29 | ₩63,761 | ₩65,194 | ₩59,437 | ₩60,040 | -5.84% | 1.3억 |
|---|
| 2026.07.28 | ₩64,618 | ₩65,421 | ₩61,700 | ₩63,949 | -1.04% | 8878.5만 |
|---|
| 2026.07.27 | ₩73,520 | ₩74,016 | ₩67,242 | ₩70,187 | -4.53% | 7708.1만 |
|---|
| 2026.07.24 | ₩74,645 | ₩75,261 | ₩70,589 | ₩71,218 | -4.59% | 7366.6만 |
|---|
| 2026.07.23 | ₩76,894 | ₩79,290 | ₩76,345 | ₩78,045 | +1.50% | 5556.2만 |
|---|
| 2026.07.22 | ₩75,461 | ₩78,527 | ₩75,073 | ₩77,336 | +2.48% | 4465.2만 |
|---|
| 2026.07.21 | ₩76,372 | ₩79,451 | ₩75,568 | ₩78,781 | +3.16% | 7093만 |
|---|
| 2026.07.20 | ₩72,623 | ₩73,895 | ₩70,843 | ₩71,030 | -2.19% | 5052.7만 |
|---|
| 2026.07.17 | ₩66,706 | ₩74,163 | ₩65,113 | ₩70,575 | +5.80% | 1.4억 |
|---|
| 2026.07.16 | ₩72,704 | ₩73,293 | ₩69,477 | ₩70,067 | -3.63% | 9867.7만 |
|---|
| 2026.07.15 | ₩81,164 | ₩81,244 | ₩73,627 | ₩76,840 | -5.33% | 9197.6만 |
|---|
| 2026.07.14 | ₩81,231 | ₩82,543 | ₩79,009 | ₩81,967 | +0.91% | 8715.8만 |
|---|
| 2026.07.13 | ₩76,974 | ₩78,326 | ₩75,381 | ₩76,706 | -0.35% | 7951.8만 |
|---|
| 2026.07.10 | ₩82,878 | ₩85,234 | ₩81,994 | ₩84,390 | +1.83% | 6470.5만 |
|---|
| 2026.07.09 | ₩87,014 | ₩88,487 | ₩85,876 | ₩86,157 | -0.98% | 7390.6만 |
|---|
| 2026.07.08 | ₩78,179 | ₩83,052 | ₩78,179 | ₩83,052 | +6.23% | 6985.6만 |
|---|
| 2026.07.07 | ₩80,388 | ₩81,981 | ₩77,911 | ₩81,111 | +0.90% | 7670.4만 |
|---|
| 2026.07.06 | ₩87,443 | ₩88,273 | ₩86,024 | ₩86,693 | -0.86% | 4381.1만 |
|---|
| 2026.07.02 | ₩86,412 | ₩88,018 | ₩78,848 | ₩81,164 | -6.07% | 9844.1만 |
|---|
| 2026.07.01 | ₩90,575 | ₩91,954 | ₩88,085 | ₩88,165 | -2.66% | 7223.8만 |
|---|
| 2026.06.30 | ₩96,519 | ₩99,277 | ₩96,090 | ₩98,862 | +2.43% | 3761.3만 |
|---|
| 2026.06.29 | ₩94,752 | ₩96,385 | ₩88,982 | ₩96,305 | +1.64% | 6470.1만 |
|---|
| 2026.06.26 | ₩96,733 | ₩100,093 | ₩95,488 | ₩96,224 | -0.53% | 5940.1만 |
|---|
| 2026.06.25 | ₩105,970 | ₩106,559 | ₩98,393 | ₩102,931 | -2.87% | 1억 |
|---|
| 2026.06.24 | ₩95,957 | ₩96,104 | ₩89,866 | ₩93,614 | -2.44% | 7663만 |
|---|
| 2026.06.23 | ₩93,065 | ₩97,817 | ₩91,820 | ₩92,663 | -0.43% | 8204.2만 |
|---|
| 2026.06.22 | ₩108,005 | ₩108,888 | ₩105,849 | ₩108,058 | +0.05% | 5619.2만 |
|---|
| 2026.06.18 | ₩100,736 | ₩104,015 | ₩100,401 | ₩102,690 | +1.94% | 5259.6만 |
|---|
| 2026.06.17 | ₩96,050 | ₩97,911 | ₩93,186 | ₩93,641 | -2.51% | 4182만 |
|---|
| 2026.06.16 | ₩96,010 | ₩97,202 | ₩90,495 | ₩91,191 | -5.02% | 4655.9만 |
|---|
| 2026.06.15 | ₩93,226 | ₩95,287 | ₩92,048 | ₩95,140 | +2.05% | 3698.3만 |
|---|
| 2026.06.12 | ₩85,368 | ₩88,580 | ₩84,203 | ₩87,028 | +1.94% | 3232.3만 |
|---|
| 2026.06.11 | ₩79,799 | ₩87,215 | ₩79,196 | ₩87,175 | +9.24% | 4792.4만 |
|---|
| 2026.06.10 | ₩77,791 | ₩81,994 | ₩76,398 | ₩76,800 | -1.27% | 4082.6만 |
|---|
| 2026.06.09 | ₩85,167 | ₩85,180 | ₩74,230 | ₩80,133 | -5.91% | 6999.6만 |
|---|
| 2026.06.08 | ₩81,285 | ₩82,476 | ₩78,915 | ₩81,017 | -0.33% | 4452.3만 |
|---|
| 2026.06.05 | ₩81,419 | ₩81,887 | ₩74,136 | ₩74,685 | -8.27% | 7769.6만 |
|---|
| 2026.06.04 | ₩86,653 | ₩89,852 | ₩84,578 | ₩87,951 | +1.50% | 4887.9만 |
|---|
| 2026.06.03 | ₩93,360 | ₩93,734 | ₩90,361 | ₩93,319 | -0.04% | 2808.5만 |
|---|
| 2026.06.02 | ₩91,231 | ₩93,908 | ₩89,758 | ₩93,132 | +2.08% | 4271.1만 |
|---|
| 2026.06.01 | ₩88,005 | ₩92,048 | ₩87,630 | ₩91,030 | +3.44% | 4172.9만 |
|---|
| 2026.05.29 | ₩84,953 | ₩86,064 | ₩83,212 | ₩84,605 | -0.41% | 2794만 |
|---|
| 2026.05.28 | ₩81,700 | ₩85,194 | ₩80,200 | ₩83,761 | +2.52% | 3203.7만 |
|---|
| 2026.05.27 | ₩83,587 | ₩83,908 | ₩79,049 | ₩81,298 | -2.74% | 4234.2만 |
|---|
| 2026.05.26 | ₩76,519 | ₩82,088 | ₩76,372 | ₩81,004 | +5.86% | 4548.2만 |
|---|
| 2026.05.22 | ₩71,847 | ₩72,677 | ₩70,575 | ₩70,709 | -1.58% | 2117만 |
|---|
| 2026.05.21 | ₩69,852 | ₩72,891 | ₩69,477 | ₩72,744 | +4.14% | 2810만 |
|---|
| 2026.05.20 | ₩68,273 | ₩69,116 | ₩66,573 | ₩68,955 | +1.00% | 2475.6만 |
|---|
| 2026.05.19 | ₩63,453 | ₩68,340 | ₩62,155 | ₩66,626 | +5.00% | 3747.7만 |
|---|
| 2026.05.18 | ₩71,137 | ₩71,151 | ₩64,270 | ₩66,024 | -7.19% | 3908만 |
|---|
| 2026.05.15 | ₩67,858 | ₩69,518 | ₩66,693 | ₩68,407 | +0.81% | 3503.1만 |
|---|
| 2026.05.14 | ₩71,579 | ₩73,748 | ₩71,151 | ₩72,008 | +0.60% | 2866.5만 |
|---|
| 2026.05.13 | ₩73,186 | ₩73,453 | ₩70,776 | ₩73,012 | -0.24% | 4253.9만 |
|---|
| 2026.05.12 | ₩69,652 | ₩70,910 | ₩64,685 | ₩68,674 | -1.40% | 6979.5만 |
|---|
| 2026.05.11 | ₩73,507 | ₩75,475 | ₩71,887 | ₩73,734 | +0.31% | 7968.1만 |
|---|
| 2026.05.08 | ₩65,595 | ₩70,682 | ₩65,461 | ₩70,682 | +7.76% | 4132.5만 |
|---|
| 2026.05.07 | ₩64,190 | ₩65,301 | ₩61,686 | ₩62,316 | -2.92% | 2748.1만 |
|---|
| 2026.05.06 | ₩65,127 | ₩65,582 | ₩62,034 | ₩65,167 | +0.06% | 4714.1만 |
|---|
| 2026.05.05 | ₩59,437 | ₩62,891 | ₩59,290 | ₩61,967 | +4.26% | 3605.6만 |
|---|
| 2026.05.04 | ₩56,425 | ₩58,139 | ₩56,104 | ₩56,854 | +0.76% | 2975.1만 |
|---|
| 2026.05.01 | ₩52,075 | ₩54,618 | ₩51,874 | ₩54,096 | +3.88% | 1175.1만 |
|---|
| 2026.04.30 | ₩52,490 | ₩52,784 | ₩51,138 | ₩52,650 | +0.31% | 938.2만 |
|---|
| 2026.04.29 | ₩51,794 | ₩52,209 | ₩50,696 | ₩51,178 | -1.19% | 1128.7만 |
|---|
| 2026.04.28 | ₩50,000 | ₩50,830 | ₩48,875 | ₩49,973 | -0.05% | 1453.5만 |
|---|
| 2026.04.27 | ₩51,298 | ₩52,664 | ₩50,883 | ₩51,633 | +0.65% | 1187.4만 |
|---|
| 2026.04.24 | ₩49,518 | ₩50,267 | ₩49,036 | ₩49,799 | +0.57% | 1115.1만 |
|---|
| 2026.04.23 | ₩49,183 | ₩50,000 | ₩47,938 | ₩48,674 | -1.03% | 1188.4만 |
|---|
| 2026.04.22 | ₩48,367 | ₩50,201 | ₩47,925 | ₩49,933 | +3.24% | 986.1만 |
|---|
| 2026.04.21 | ₩47,925 | ₩48,192 | ₩46,707 | ₩46,760 | -2.43% | 693.9만 |
|---|
| 2026.04.20 | ₩47,443 | ₩47,764 | ₩46,251 | ₩46,948 | -1.04% | 658.1만 |
|---|
| 2026.04.17 | ₩47,791 | ₩48,152 | ₩47,202 | ₩47,644 | -0.31% | 574.4만 |
|---|
| 2026.04.16 | ₩46,613 | ₩47,309 | ₩46,225 | ₩46,907 | +0.63% | 611.4만 |
|---|
| 2026.04.15 | ₩46,358 | ₩46,425 | ₩45,100 | ₩46,144 | -0.46% | 735.4만 |
|---|
| 2026.04.14 | ₩45,930 | ₩47,617 | ₩45,114 | ₩47,617 | +3.67% | 877만 |
|---|
| 2026.04.13 | ₩43,306 | ₩44,953 | ₩42,918 | ₩44,913 | +3.71% | 554.8만 |
|---|
| 2026.04.10 | ₩43,614 | ₩43,775 | ₩42,985 | ₩43,413 | -0.46% | 486.5만 |
|---|
| 2026.04.09 | ₩42,168 | ₩43,440 | ₩41,272 | ₩43,346 | +2.79% | 1028.3만 |
|---|
| 2026.04.08 | ₩44,699 | ₩44,699 | ₩42,423 | ₩43,467 | -2.76% | 944.3만 |
|---|
| 2026.04.07 | ₩38,915 | ₩39,438 | ₩37,992 | ₩39,411 | +1.27% | 487만 |
|---|
| 2026.04.06 | ₩39,197 | ₩40,093 | ₩38,541 | ₩39,036 | -0.41% | 632만 |
|---|
| 2026.04.02 | ₩36,144 | ₩37,483 | ₩34,993 | ₩37,162 | +2.81% | 253만 |
|---|