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 | ₩62,644 | ₩62,644 | ₩62,191 | ₩62,258 | -0.62% | 6천 |
| 2026.10.08 | ₩64,059 | ₩64,192 | ₩61,484 | ₩62,071 | -3.10% | 1.6만 |
| 2026.10.07 | ₩64,659 | ₩65,780 | ₩62,751 | ₩65,473 | +1.26% | 6.7천 |
| 2026.10.06 | ₩68,035 | ₩68,035 | ₩65,673 | ₩65,673 | -3.47% | 1.1만 |
| 2026.10.05 | ₩68,462 | ₩69,116 | ₩67,861 | ₩67,902 | -0.82% | 1.2만 |
| 2026.10.02 | ₩68,462 | ₩68,916 | ₩67,368 | ₩67,968 | -0.72% | 8.8천 |
| 2026.10.01 | ₩65,380 | ₩68,102 | ₩65,380 | ₩68,102 | +4.16% | 3.5천 |
| 2026.09.30 | ₩66,621 | ₩66,621 | ₩66,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,087 |
| -0.80% |
| 2.2천 |
| 2026.09.29 | ₩67,354 | ₩67,354 | ₩66,714 | ₩67,314 | -0.06% | 1.2만 |
|---|
| 2026.09.28 | ₩66,554 | ₩66,554 | ₩64,019 | ₩65,913 | -0.96% | 1.2만 |
|---|
| 2026.09.25 | ₩67,208 | ₩68,208 | ₩67,208 | ₩67,955 | +1.11% | 1.9천 |
|---|
| 2026.09.24 | ₩66,300 | ₩67,381 | ₩66,007 | ₩66,621 | +0.48% | 3.7천 |
|---|
| 2026.09.23 | ₩69,276 | ₩69,343 | ₩67,795 | ₩67,888 | -2.00% | 5.7천 |
|---|
| 2026.09.22 | ₩68,782 | ₩70,610 | ₩68,782 | ₩70,490 | +2.48% | 6.3천 |
|---|
| 2026.09.21 | ₩68,715 | ₩68,715 | ₩67,541 | ₩68,422 | -0.43% | 1.3만 |
|---|
| 2026.09.18 | ₩64,726 | ₩66,567 | ₩64,726 | ₩66,567 | +2.84% | 3.8천 |
|---|
| 2026.09.17 | ₩63,178 | ₩64,539 | ₩63,178 | ₩64,179 | +1.58% | 4.8천 |
|---|
| 2026.09.16 | ₩61,804 | ₩62,124 | ₩60,403 | ₩60,977 | -1.34% | 2.7천 |
|---|
| 2026.09.15 | ₩62,084 | ₩62,084 | ₩60,576 | ₩60,910 | -1.89% | 4.9천 |
|---|
| 2026.09.14 | ₩62,711 | ₩62,711 | ₩60,323 | ₩61,123 | -2.53% | 1만 |
|---|
| 2026.09.11 | ₩65,833 | ₩65,887 | ₩65,460 | ₩65,753 | -0.12% | 7.9천 |
|---|
| 2026.09.10 | ₩65,553 | ₩65,847 | ₩64,819 | ₩65,059 | -0.75% | 9.8천 |
|---|
| 2026.09.09 | ₩68,062 | ₩69,196 | ₩67,741 | ₩68,302 | +0.35% | 7.7천 |
|---|
| 2026.09.08 | ₩68,742 | ₩69,316 | ₩68,275 | ₩68,769 | +0.04% | 6.9천 |
|---|
| 2026.09.04 | ₩64,192 | ₩66,647 | ₩63,832 | ₩66,647 | +3.82% | 4천 |
|---|
| 2026.09.03 | ₩61,310 | ₩62,938 | ₩60,163 | ₩62,738 | +2.33% | 1.3만 |
|---|
| 2026.09.02 | ₩62,698 | ₩63,192 | ₩62,698 | ₩63,165 | +0.74% | 1.6천 |
|---|
| 2026.09.01 | ₩62,084 | ₩63,378 | ₩61,510 | ₩62,044 | -0.06% | 2.1만 |
|---|
| 2026.08.31 | ₩63,138 | ₩63,979 | ₩63,138 | ₩63,979 | +1.33% | 8.7천 |
|---|
| 2026.08.28 | ₩63,005 | ₩64,032 | ₩62,471 | ₩62,765 | -0.38% | 7.7천 |
|---|
| 2026.08.27 | ₩64,713 | ₩64,713 | ₩63,098 | ₩63,939 | -1.20% | 5천 |
|---|
| 2026.08.26 | ₩63,192 | ₩64,152 | ₩63,192 | ₩63,645 | +0.72% | 7.6천 |
|---|
| 2026.08.25 | ₩63,872 | ₩63,872 | ₩63,045 | ₩63,779 | -0.15% | 7.6천 |
|---|
| 2026.08.24 | ₩62,084 | ₩62,084 | ₩60,710 | ₩61,817 | -0.43% | 8.1천 |
|---|
| 2026.08.21 | ₩65,019 | ₩65,900 | ₩65,019 | ₩65,260 | +0.37% | 9.4천 |
|---|
| 2026.08.20 | ₩62,911 | ₩64,673 | ₩62,911 | ₩64,486 | +2.50% | 4.8천 |
|---|
| 2026.08.19 | ₩61,831 | ₩62,471 | ₩61,070 | ₩61,857 | +0.04% | 1.7만 |
|---|
| 2026.08.18 | ₩64,846 | ₩65,046 | ₩62,137 | ₩62,751 | -3.23% | 1.6만 |
|---|
| 2026.08.17 | ₩68,542 | ₩70,370 | ₩68,222 | ₩68,795 | +0.37% | 6.8천 |
|---|
| 2026.08.14 | ₩65,166 | ₩66,754 | ₩64,953 | ₩65,393 | +0.35% | 1.8만 |
|---|
| 2026.08.13 | ₩62,404 | ₩65,927 | ₩62,404 | ₩65,366 | +4.75% | 1.6만 |
|---|
| 2026.08.12 | ₩62,604 | ₩62,925 | ₩62,338 | ₩62,338 | -0.43% | 6.9천 |
|---|
| 2026.08.11 | ₩59,269 | ₩59,469 | ₩58,962 | ₩59,255 | -0.02% | 4.6천 |
|---|
| 2026.08.10 | ₩58,014 | ₩58,655 | ₩58,014 | ₩58,215 | +0.34% | 4.2천 |
|---|
| 2026.08.07 | ₩59,055 | ₩59,055 | ₩57,027 | ₩58,388 | -1.13% | 5.2천 |
|---|
| 2026.08.06 | ₩58,642 | ₩60,736 | ₩57,668 | ₩59,269 | +1.07% | 4.6천 |
|---|
| 2026.08.05 | ₩62,604 | ₩63,111 | ₩61,937 | ₩61,937 | -1.07% | 2.7천 |
|---|
| 2026.08.04 | ₩61,737 | ₩63,498 | ₩61,510 | ₩62,978 | +2.01% | 1.1만 |
|---|
| 2026.08.03 | ₩55,519 | ₩58,815 | ₩55,132 | ₩58,441 | +5.26% | 6.6천 |
|---|
| 2026.07.31 | ₩61,550 | ₩61,550 | ₩56,787 | ₩56,827 | -7.67% | 1.8만 |
|---|
| 2026.07.30 | ₩54,839 | ₩59,509 | ₩54,839 | ₩59,135 | +7.83% | 1.9만 |
|---|
| 2026.07.29 | ₩54,332 | ₩55,213 | ₩50,916 | ₩51,290 | -5.60% | 1.3만 |
|---|
| 2026.07.28 | ₩57,387 | ₩57,387 | ₩52,784 | ₩54,879 | -4.37% | 1.7만 |
|---|
| 2026.07.27 | ₩62,364 | ₩63,111 | ₩58,001 | ₩59,722 | -4.24% | 3.2만 |
|---|
| 2026.07.24 | ₩64,392 | ₩64,392 | ₩60,363 | ₩60,897 | -5.43% | 3.4만 |
|---|
| 2026.07.23 | ₩65,620 | ₩67,301 | ₩65,620 | ₩66,394 | +1.18% | 1.5만 |
|---|
| 2026.07.22 | ₩68,382 | ₩68,382 | ₩65,607 | ₩66,180 | -3.22% | 1.5만 |
|---|
| 2026.07.21 | ₩65,313 | ₩67,274 | ₩64,579 | ₩66,834 | +2.33% | 9.9천 |
|---|
| 2026.07.20 | ₩61,777 | ₩63,378 | ₩60,550 | ₩60,576 | -1.94% | 2.1만 |
|---|
| 2026.07.17 | ₩59,095 | ₩62,484 | ₩57,000 | ₩60,363 | +2.14% | 8.1천 |
|---|
| 2026.07.16 | ₩62,311 | ₩62,564 | ₩60,083 | ₩60,296 | -3.23% | 4.4천 |
|---|