시장 데이터를 불러오는 중
전체 종목
XFUNDS Memory Income ETF 과거 주가
XFUNDS Memory Income ETF · DRMY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XFUNDS Memory Income ETF · DRMY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,914 | ₩62,914 | ₩62,458 | ₩62,525 | -0.62% | 6천 |
| 2026.10.08 | ₩64,334 | ₩64,468 | ₩61,748 | ₩62,338 | -3.10% | 1.6만 |
| 2026.10.07 | ₩64,937 | ₩66,063 | ₩63,021 | ₩65,755 | +1.26% | 6.7천 |
| 2026.10.06 | ₩68,328 | ₩68,328 | ₩65,956 | ₩65,956 | -3.47% | 1.1만 |
| 2026.10.05 | ₩68,756 | ₩69,413 | ₩68,153 | ₩68,194 | -0.82% | 1.2만 |
| 2026.10.02 | ₩68,756 | ₩69,212 | ₩67,658 | ₩68,261 | -0.72% | 8.8천 |
| 2026.10.01 | ₩65,661 | ₩68,395 | ₩65,661 | ₩68,395 | +4.16% | 3.5천 |
| 2026.09.30 | ₩66,907 | ₩66,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,371 |
| -0.80% |
| 2.2천 |
| 2026.09.29 | ₩67,644 | ₩67,644 | ₩67,001 | ₩67,604 | -0.06% | 1.2만 |
|---|
| 2026.09.28 | ₩66,840 | ₩66,840 | ₩64,294 | ₩66,197 | -0.96% | 1.2만 |
|---|
| 2026.09.25 | ₩67,497 | ₩68,502 | ₩67,497 | ₩68,247 | +1.11% | 1.9천 |
|---|
| 2026.09.24 | ₩66,586 | ₩67,671 | ₩66,291 | ₩66,907 | +0.48% | 3.7천 |
|---|
| 2026.09.23 | ₩69,574 | ₩69,641 | ₩68,086 | ₩68,180 | -2.00% | 5.7천 |
|---|
| 2026.09.22 | ₩69,078 | ₩70,914 | ₩69,078 | ₩70,793 | +2.48% | 6.3천 |
|---|
| 2026.09.21 | ₩69,011 | ₩69,011 | ₩67,832 | ₩68,716 | -0.43% | 1.3만 |
|---|
| 2026.09.18 | ₩65,004 | ₩66,854 | ₩65,004 | ₩66,854 | +2.84% | 3.8천 |
|---|
| 2026.09.17 | ₩63,450 | ₩64,817 | ₩63,450 | ₩64,455 | +1.58% | 4.8천 |
|---|
| 2026.09.16 | ₩62,070 | ₩62,391 | ₩60,663 | ₩61,239 | -1.34% | 2.7천 |
|---|
| 2026.09.15 | ₩62,351 | ₩62,351 | ₩60,837 | ₩61,172 | -1.89% | 4.9천 |
|---|
| 2026.09.14 | ₩62,981 | ₩62,981 | ₩60,582 | ₩61,386 | -2.53% | 1만 |
|---|
| 2026.09.11 | ₩66,117 | ₩66,170 | ₩65,741 | ₩66,036 | -0.12% | 7.9천 |
|---|
| 2026.09.10 | ₩65,835 | ₩66,130 | ₩65,098 | ₩65,339 | -0.75% | 9.8천 |
|---|
| 2026.09.09 | ₩68,354 | ₩69,493 | ₩68,033 | ₩68,596 | +0.35% | 7.7천 |
|---|
| 2026.09.08 | ₩69,038 | ₩69,614 | ₩68,569 | ₩69,065 | +0.04% | 6.9천 |
|---|
| 2026.09.04 | ₩64,468 | ₩66,934 | ₩64,107 | ₩66,934 | +3.82% | 4천 |
|---|
| 2026.09.03 | ₩61,574 | ₩63,209 | ₩60,422 | ₩63,008 | +2.33% | 1.3만 |
|---|
| 2026.09.02 | ₩62,968 | ₩63,463 | ₩62,968 | ₩63,437 | +0.74% | 1.6천 |
|---|
| 2026.09.01 | ₩62,351 | ₩63,651 | ₩61,775 | ₩62,311 | -0.06% | 2.1만 |
|---|
| 2026.08.31 | ₩63,410 | ₩64,254 | ₩63,410 | ₩64,254 | +1.33% | 8.7천 |
|---|
| 2026.08.28 | ₩63,276 | ₩64,308 | ₩62,740 | ₩63,035 | -0.38% | 7.7천 |
|---|
| 2026.08.27 | ₩64,991 | ₩64,991 | ₩63,370 | ₩64,214 | -1.20% | 5천 |
|---|
| 2026.08.26 | ₩63,463 | ₩64,428 | ₩63,463 | ₩63,919 | +0.72% | 7.6천 |
|---|
| 2026.08.25 | ₩64,147 | ₩64,147 | ₩63,316 | ₩64,053 | -0.15% | 7.6천 |
|---|
| 2026.08.24 | ₩62,351 | ₩62,351 | ₩60,971 | ₩62,083 | -0.43% | 8.1천 |
|---|
| 2026.08.21 | ₩65,299 | ₩66,184 | ₩65,299 | ₩65,540 | +0.37% | 9.4천 |
|---|
| 2026.08.20 | ₩63,182 | ₩64,951 | ₩63,182 | ₩64,763 | +2.50% | 4.8천 |
|---|
| 2026.08.19 | ₩62,097 | ₩62,740 | ₩61,333 | ₩62,123 | +0.04% | 1.7만 |
|---|
| 2026.08.18 | ₩65,125 | ₩65,326 | ₩62,405 | ₩63,021 | -3.23% | 1.6만 |
|---|
| 2026.08.17 | ₩68,837 | ₩70,673 | ₩68,515 | ₩69,091 | +0.37% | 6.8천 |
|---|
| 2026.08.14 | ₩65,447 | ₩67,041 | ₩65,232 | ₩65,674 | +0.35% | 1.8만 |
|---|
| 2026.08.13 | ₩62,673 | ₩66,210 | ₩62,673 | ₩65,648 | +4.75% | 1.6만 |
|---|
| 2026.08.12 | ₩62,874 | ₩63,195 | ₩62,606 | ₩62,606 | -0.43% | 6.9천 |
|---|
| 2026.08.11 | ₩59,524 | ₩59,725 | ₩59,215 | ₩59,510 | -0.02% | 4.6천 |
|---|
| 2026.08.10 | ₩58,264 | ₩58,907 | ₩58,264 | ₩58,465 | +0.34% | 4.2천 |
|---|
| 2026.08.07 | ₩59,309 | ₩59,309 | ₩57,272 | ₩58,639 | -1.13% | 5.2천 |
|---|
| 2026.08.06 | ₩58,894 | ₩60,998 | ₩57,916 | ₩59,524 | +1.07% | 4.6천 |
|---|
| 2026.08.05 | ₩62,874 | ₩63,383 | ₩62,204 | ₩62,204 | -1.07% | 2.7천 |
|---|
| 2026.08.04 | ₩62,003 | ₩63,772 | ₩61,775 | ₩63,249 | +2.01% | 1.1만 |
|---|
| 2026.08.03 | ₩55,758 | ₩59,068 | ₩55,370 | ₩58,693 | +5.26% | 6.6천 |
|---|
| 2026.07.31 | ₩61,815 | ₩61,815 | ₩57,031 | ₩57,071 | -7.67% | 1.8만 |
|---|
| 2026.07.30 | ₩55,075 | ₩59,765 | ₩55,075 | ₩59,390 | +7.83% | 1.9만 |
|---|
| 2026.07.29 | ₩54,566 | ₩55,450 | ₩51,135 | ₩51,510 | -5.60% | 1.3만 |
|---|
| 2026.07.28 | ₩57,634 | ₩57,634 | ₩53,011 | ₩55,115 | -4.37% | 1.7만 |
|---|
| 2026.07.27 | ₩62,633 | ₩63,383 | ₩58,251 | ₩59,979 | -4.24% | 3.2만 |
|---|
| 2026.07.24 | ₩64,669 | ₩64,669 | ₩60,623 | ₩61,159 | -5.43% | 3.4만 |
|---|
| 2026.07.23 | ₩65,902 | ₩67,591 | ₩65,902 | ₩66,679 | +1.18% | 1.5만 |
|---|
| 2026.07.22 | ₩68,676 | ₩68,676 | ₩65,889 | ₩66,465 | -3.22% | 1.5만 |
|---|
| 2026.07.21 | ₩65,594 | ₩67,564 | ₩64,857 | ₩67,122 | +2.33% | 9.9천 |
|---|
| 2026.07.20 | ₩62,043 | ₩63,651 | ₩60,810 | ₩60,837 | -1.94% | 2.1만 |
|---|
| 2026.07.17 | ₩59,349 | ₩62,753 | ₩57,246 | ₩60,623 | +2.14% | 8.1천 |
|---|
| 2026.07.16 | ₩62,579 | ₩62,834 | ₩60,341 | ₩60,556 | -3.23% | 4.4천 |
|---|