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 | ₩62,729 | ₩62,729 | ₩62,275 | ₩62,341 | -0.62% | 6천 |
| 2026.10.08 | ₩64,145 | ₩64,279 | ₩61,567 | ₩62,154 | -3.10% | 1.6만 |
| 2026.10.07 | ₩64,746 | ₩65,869 | ₩62,836 | ₩65,561 | +1.26% | 6.7천 |
| 2026.10.06 | ₩68,127 | ₩68,127 | ₩65,762 | ₩65,762 | -3.47% | 1.1만 |
| 2026.10.05 | ₩68,554 | ₩69,209 | ₩67,953 | ₩67,993 | -0.82% | 1.2만 |
| 2026.10.02 | ₩68,554 | ₩69,009 | ₩67,459 | ₩68,060 | -0.72% | 8.8천 |
| 2026.10.01 | ₩65,468 | ₩68,194 | ₩65,468 | ₩68,194 | +4.16% | 3.5천 |
| 2026.09.30 | ₩66,710 | ₩66,710 | ₩66,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,176 |
| -0.80% |
| 2.2천 |
| 2026.09.29 | ₩67,445 | ₩67,445 | ₩66,804 | ₩67,405 | -0.06% | 1.2만 |
|---|
| 2026.09.28 | ₩66,644 | ₩66,644 | ₩64,105 | ₩66,002 | -0.96% | 1.2만 |
|---|
| 2026.09.25 | ₩67,298 | ₩68,300 | ₩67,298 | ₩68,047 | +1.11% | 1.9천 |
|---|
| 2026.09.24 | ₩66,390 | ₩67,472 | ₩66,096 | ₩66,710 | +0.48% | 3.7천 |
|---|
| 2026.09.23 | ₩69,369 | ₩69,436 | ₩67,886 | ₩67,980 | -2.00% | 5.7천 |
|---|
| 2026.09.22 | ₩68,875 | ₩70,705 | ₩68,875 | ₩70,585 | +2.48% | 6.3천 |
|---|
| 2026.09.21 | ₩68,808 | ₩68,808 | ₩67,632 | ₩68,514 | -0.43% | 1.3만 |
|---|
| 2026.09.18 | ₩64,813 | ₩66,657 | ₩64,813 | ₩66,657 | +2.84% | 3.8천 |
|---|
| 2026.09.17 | ₩63,263 | ₩64,626 | ₩63,263 | ₩64,265 | +1.58% | 4.8천 |
|---|
| 2026.09.16 | ₩61,887 | ₩62,208 | ₩60,484 | ₩61,059 | -1.34% | 2.7천 |
|---|
| 2026.09.15 | ₩62,168 | ₩62,168 | ₩60,658 | ₩60,992 | -1.89% | 4.9천 |
|---|
| 2026.09.14 | ₩62,796 | ₩62,796 | ₩60,404 | ₩61,206 | -2.53% | 1만 |
|---|
| 2026.09.11 | ₩65,922 | ₩65,976 | ₩65,548 | ₩65,842 | -0.12% | 7.9천 |
|---|
| 2026.09.10 | ₩65,642 | ₩65,936 | ₩64,907 | ₩65,147 | -0.75% | 9.8천 |
|---|
| 2026.09.09 | ₩68,153 | ₩69,289 | ₩67,833 | ₩68,394 | +0.35% | 7.7천 |
|---|
| 2026.09.08 | ₩68,835 | ₩69,409 | ₩68,367 | ₩68,862 | +0.04% | 6.9천 |
|---|
| 2026.09.04 | ₩64,279 | ₩66,737 | ₩63,918 | ₩66,737 | +3.82% | 4천 |
|---|
| 2026.09.03 | ₩61,393 | ₩63,023 | ₩60,244 | ₩62,822 | +2.33% | 1.3만 |
|---|
| 2026.09.02 | ₩62,782 | ₩63,277 | ₩62,782 | ₩63,250 | +0.74% | 1.6천 |
|---|
| 2026.09.01 | ₩62,168 | ₩63,464 | ₩61,593 | ₩62,128 | -0.06% | 2.1만 |
|---|
| 2026.08.31 | ₩63,223 | ₩64,065 | ₩63,223 | ₩64,065 | +1.33% | 8.7천 |
|---|
| 2026.08.28 | ₩63,090 | ₩64,118 | ₩62,555 | ₩62,849 | -0.38% | 7.7천 |
|---|
| 2026.08.27 | ₩64,800 | ₩64,800 | ₩63,183 | ₩64,025 | -1.20% | 5천 |
|---|
| 2026.08.26 | ₩63,277 | ₩64,239 | ₩63,277 | ₩63,731 | +0.72% | 7.6천 |
|---|
| 2026.08.25 | ₩63,958 | ₩63,958 | ₩63,130 | ₩63,865 | -0.15% | 7.6천 |
|---|
| 2026.08.24 | ₩62,168 | ₩62,168 | ₩60,792 | ₩61,901 | -0.43% | 8.1천 |
|---|
| 2026.08.21 | ₩65,107 | ₩65,989 | ₩65,107 | ₩65,348 | +0.37% | 9.4천 |
|---|
| 2026.08.20 | ₩62,996 | ₩64,760 | ₩62,996 | ₩64,573 | +2.50% | 4.8천 |
|---|
| 2026.08.19 | ₩61,914 | ₩62,555 | ₩61,152 | ₩61,941 | +0.04% | 1.7만 |
|---|
| 2026.08.18 | ₩64,933 | ₩65,134 | ₩62,221 | ₩62,836 | -3.23% | 1.6만 |
|---|
| 2026.08.17 | ₩68,634 | ₩70,465 | ₩68,314 | ₩68,888 | +0.37% | 6.8천 |
|---|
| 2026.08.14 | ₩65,254 | ₩66,844 | ₩65,040 | ₩65,481 | +0.35% | 1.8만 |
|---|
| 2026.08.13 | ₩62,488 | ₩66,016 | ₩62,488 | ₩65,455 | +4.75% | 1.6만 |
|---|
| 2026.08.12 | ₩62,689 | ₩63,010 | ₩62,422 | ₩62,422 | -0.43% | 6.9천 |
|---|
| 2026.08.11 | ₩59,349 | ₩59,549 | ₩59,041 | ₩59,335 | -0.02% | 4.6천 |
|---|
| 2026.08.10 | ₩58,093 | ₩58,734 | ₩58,093 | ₩58,293 | +0.34% | 4.2천 |
|---|
| 2026.08.07 | ₩59,135 | ₩59,135 | ₩57,104 | ₩58,467 | -1.13% | 5.2천 |
|---|
| 2026.08.06 | ₩58,721 | ₩60,818 | ₩57,745 | ₩59,349 | +1.07% | 4.6천 |
|---|
| 2026.08.05 | ₩62,689 | ₩63,197 | ₩62,021 | ₩62,021 | -1.07% | 2.7천 |
|---|
| 2026.08.04 | ₩61,820 | ₩63,584 | ₩61,593 | ₩63,063 | +2.01% | 1.1만 |
|---|
| 2026.08.03 | ₩55,594 | ₩58,894 | ₩55,207 | ₩58,520 | +5.26% | 6.6천 |
|---|
| 2026.07.31 | ₩61,633 | ₩61,633 | ₩56,864 | ₩56,904 | -7.67% | 1.8만 |
|---|
| 2026.07.30 | ₩54,913 | ₩59,589 | ₩54,913 | ₩59,215 | +7.83% | 1.9만 |
|---|
| 2026.07.29 | ₩54,405 | ₩55,287 | ₩50,985 | ₩51,359 | -5.60% | 1.3만 |
|---|
| 2026.07.28 | ₩57,465 | ₩57,465 | ₩52,855 | ₩54,953 | -4.37% | 1.7만 |
|---|
| 2026.07.27 | ₩62,448 | ₩63,197 | ₩58,079 | ₩59,803 | -4.24% | 3.2만 |
|---|
| 2026.07.24 | ₩64,479 | ₩64,479 | ₩60,444 | ₩60,979 | -5.43% | 3.4만 |
|---|
| 2026.07.23 | ₩65,708 | ₩67,392 | ₩65,708 | ₩66,483 | +1.18% | 1.5만 |
|---|
| 2026.07.22 | ₩68,474 | ₩68,474 | ₩65,695 | ₩66,270 | -3.22% | 1.5만 |
|---|
| 2026.07.21 | ₩65,401 | ₩67,365 | ₩64,666 | ₩66,924 | +2.33% | 9.9천 |
|---|
| 2026.07.20 | ₩61,861 | ₩63,464 | ₩60,631 | ₩60,658 | -1.94% | 2.1만 |
|---|
| 2026.07.17 | ₩59,175 | ₩62,569 | ₩57,077 | ₩60,444 | +2.14% | 8.1천 |
|---|
| 2026.07.16 | ₩62,395 | ₩62,649 | ₩60,164 | ₩60,377 | -3.23% | 4.4천 |
|---|