시장 데이터를 불러오는 중
전체 종목
Kurv Memory Select ETF 과거 주가
Kurv Memory Select ETF · KMEM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kurv Memory Select ETF · KMEM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,862 | ₩25,862 | ₩25,353 | ₩25,393 | -1.81% | 3만 |
| 2026.10.08 | ₩26,331 | ₩26,465 | ₩25,340 | ₩25,554 | -2.95% | 4.8만 |
| 2026.10.07 | ₩25,996 | ₩27,001 | ₩25,809 | ₩26,867 | +3.35% | 6.9만 |
| 2026.10.06 | ₩27,283 | ₩27,350 | ₩26,586 | ₩26,599 | -2.50% | 9.3만 |
| 2026.10.05 | ₩27,591 | ₩27,859 | ₩27,484 | ₩27,484 | -0.39% | 3.6만 |
| 2026.10.02 | ₩28,127 | ₩28,140 | ₩27,444 | ₩27,578 | -1.95% | 4.4만 |
| 2026.10.01 | ₩27,149 | ₩27,752 | ₩26,693 | ₩27,752 | +2.22% | 4만 |
| 2026.09.30 | ₩27,350 | ₩27,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,948 |
| -1.47% |
| 3.3만 |
| 2026.09.29 | ₩27,390 | ₩27,524 | ₩27,028 | ₩27,336 | -0.20% | 2.4만 |
|---|
| 2026.09.28 | ₩26,975 | ₩27,042 | ₩26,130 | ₩26,720 | -0.94% | 5.6만 |
|---|
| 2026.09.25 | ₩27,725 | ₩27,832 | ₩27,310 | ₩27,752 | +0.10% | 2.2만 |
|---|
| 2026.09.24 | ₩27,243 | ₩27,444 | ₩26,894 | ₩27,256 | +0.05% | 3.9만 |
|---|
| 2026.09.23 | ₩28,261 | ₩28,261 | ₩27,578 | ₩27,658 | -2.13% | 7.5만 |
|---|
| 2026.09.22 | ₩27,216 | ₩28,676 | ₩27,216 | ₩28,596 | +5.07% | 7.5만 |
|---|
| 2026.09.21 | ₩27,551 | ₩27,846 | ₩27,283 | ₩27,631 | +0.29% | 7.8만 |
|---|
| 2026.09.18 | ₩25,956 | ₩26,680 | ₩25,956 | ₩26,680 | +2.79% | 3.2만 |
|---|
| 2026.09.17 | ₩25,568 | ₩26,130 | ₩25,568 | ₩26,050 | +1.89% | 1.5만 |
|---|
| 2026.09.16 | ₩25,259 | ₩25,259 | ₩24,549 | ₩24,750 | -2.02% | 3.5만 |
|---|
| 2026.09.15 | ₩24,898 | ₩24,898 | ₩24,362 | ₩24,549 | -1.40% | 1.3만 |
|---|
| 2026.09.14 | ₩24,429 | ₩24,911 | ₩24,348 | ₩24,589 | +0.66% | 4.4만 |
|---|
| 2026.09.11 | ₩27,068 | ₩27,068 | ₩26,425 | ₩26,546 | -1.93% | 2.8만 |
|---|
| 2026.09.10 | ₩26,747 | ₩26,814 | ₩26,264 | ₩26,291 | -1.70% | 2.9만 |
|---|
| 2026.09.09 | ₩27,256 | ₩28,114 | ₩27,256 | ₩27,698 | +1.62% | 5.6만 |
|---|
| 2026.09.08 | ₩27,578 | ₩28,087 | ₩27,310 | ₩27,336 | -0.87% | 38.8만 |
|---|
| 2026.09.04 | ₩25,246 | ₩26,626 | ₩25,246 | ₩26,626 | +5.47% | 9.1만 |
|---|
| 2026.09.03 | ₩24,723 | ₩24,857 | ₩24,147 | ₩24,817 | +0.38% | 2.7만 |
|---|
| 2026.09.02 | ₩24,589 | ₩24,978 | ₩24,576 | ₩24,951 | +1.47% | 2.5만 |
|---|
| 2026.09.01 | ₩24,723 | ₩25,058 | ₩24,214 | ₩24,469 | -1.03% | 2.1만 |
|---|
| 2026.08.31 | ₩24,710 | ₩25,139 | ₩24,643 | ₩25,139 | +1.74% | 1.9만 |
|---|
| 2026.08.28 | ₩24,697 | ₩25,072 | ₩24,563 | ₩24,643 | -0.22% | 2.4만 |
|---|
| 2026.08.27 | ₩25,715 | ₩25,715 | ₩24,536 | ₩24,844 | -3.39% | 6.6만 |
|---|
| 2026.08.26 | ₩24,630 | ₩25,005 | ₩24,616 | ₩24,871 | +0.98% | 1.6만 |
|---|
| 2026.08.25 | ₩24,911 | ₩25,112 | ₩24,509 | ₩24,831 | -0.32% | 3.9만 |
|---|
| 2026.08.24 | ₩24,616 | ₩24,616 | ₩23,544 | ₩24,040 | -2.34% | 5.9만 |
|---|
| 2026.08.21 | ₩25,943 | ₩25,983 | ₩25,474 | ₩25,514 | -1.65% | 3.9만 |
|---|
| 2026.08.20 | ₩24,857 | ₩25,501 | ₩24,831 | ₩25,434 | +2.32% | 7.3만 |
|---|
| 2026.08.19 | ₩25,393 | ₩25,393 | ₩24,053 | ₩24,375 | -4.01% | 11.5만 |
|---|
| 2026.08.18 | ₩25,032 | ₩25,460 | ₩24,053 | ₩24,241 | -3.16% | 17.4만 |
|---|
| 2026.08.17 | ₩26,130 | ₩27,310 | ₩26,130 | ₩26,465 | +1.28% | 20.2만 |
|---|
| 2026.08.14 | ₩25,568 | ₩25,795 | ₩24,884 | ₩25,125 | -1.73% | 8.6만 |
|---|
| 2026.08.13 | ₩23,785 | ₩25,527 | ₩23,678 | ₩24,911 | +4.73% | 15.4만 |
|---|
| 2026.08.12 | ₩23,678 | ₩24,013 | ₩23,450 | ₩23,812 | +0.57% | 15만 |
|---|
| 2026.08.11 | ₩22,164 | ₩22,378 | ₩21,909 | ₩22,151 | -0.06% | 10.7만 |
|---|
| 2026.08.10 | ₩21,548 | ₩22,070 | ₩21,440 | ₩21,548 | 0.00% | 7.4만 |
|---|
| 2026.08.07 | ₩22,673 | ₩22,673 | ₩21,199 | ₩21,923 | -3.31% | 20.3만 |
|---|
| 2026.08.06 | ₩21,682 | ₩23,169 | ₩21,507 | ₩22,432 | +3.46% | 17.5만 |
|---|
| 2026.08.05 | ₩23,517 | ₩24,281 | ₩23,477 | ₩23,785 | +1.14% | 11.7만 |
|---|
| 2026.08.04 | ₩23,450 | ₩24,268 | ₩23,370 | ₩24,120 | +2.86% | 8.3만 |
|---|
| 2026.08.03 | ₩21,481 | ₩22,566 | ₩20,958 | ₩22,459 | +4.55% | 22.2만 |
|---|
| 2026.07.31 | ₩24,187 | ₩24,415 | ₩22,003 | ₩22,070 | -8.75% | 23.4만 |
|---|
| 2026.07.30 | ₩20,985 | ₩22,928 | ₩20,958 | ₩22,646 | +7.92% | 16.9만 |
|---|
| 2026.07.29 | ₩20,931 | ₩21,239 | ₩19,497 | ₩19,497 | -6.85% | 26.6만 |
|---|
| 2026.07.28 | ₩21,440 | ₩21,588 | ₩20,409 | ₩21,199 | -1.13% | 33만 |
|---|
| 2026.07.27 | ₩24,442 | ₩24,482 | ₩22,285 | ₩23,223 | -4.99% | 34.2만 |
|---|
| 2026.07.24 | ₩24,871 | ₩24,871 | ₩23,424 | ₩23,517 | -5.44% | 14.6만 |
|---|
| 2026.07.23 | ₩25,554 | ₩26,264 | ₩25,420 | ₩26,010 | +1.78% | 18.2만 |
|---|
| 2026.07.22 | ₩25,125 | ₩25,996 | ₩25,072 | ₩25,648 | +2.08% | 18만 |
|---|
| 2026.07.21 | ₩25,474 | ₩26,465 | ₩25,300 | ₩26,385 | +3.58% | 15.6만 |
|---|
| 2026.07.20 | ₩24,415 | ₩24,630 | ₩23,638 | ₩23,638 | -3.18% | 16만 |
|---|
| 2026.07.17 | ₩22,419 | ₩24,777 | ₩21,829 | ₩23,544 | +5.02% | 25.4만 |
|---|
| 2026.07.16 | ₩24,268 | ₩24,442 | ₩22,968 | ₩23,330 | -3.87% | 59.3만 |
|---|
| 2026.07.15 | ₩27,149 | ₩27,149 | ₩24,697 | ₩25,648 | -5.53% | 31.2만 |
|---|
| 2026.07.14 | ₩27,068 | ₩27,551 | ₩26,465 | ₩27,470 | +1.49% | 34.2만 |
|---|
| 2026.07.13 | ₩25,527 | ₩25,970 | ₩25,045 | ₩25,407 | -0.47% | 53.4만 |
|---|
| 2026.07.10 | ₩28,167 | ₩28,864 | ₩27,752 | ₩28,529 | +1.28% | 67.8만 |
|---|
| 2026.07.09 | ₩29,722 | ₩30,150 | ₩29,239 | ₩29,239 | -1.62% | 74.5만 |
|---|
| 2026.07.08 | ₩26,707 | ₩28,328 | ₩26,707 | ₩28,288 | +5.92% | 35.5만 |
|---|
| 2026.07.07 | ₩27,846 | ₩27,846 | ₩26,626 | ₩27,457 | -1.40% | 68.4만 |
|---|
| 2026.07.06 | ₩30,097 | ₩30,593 | ₩29,547 | ₩30,016 | -0.27% | 75.8만 |
|---|
| 2026.07.02 | ₩30,968 | ₩31,892 | ₩27,068 | ₩27,725 | -10.47% | 55만 |
|---|
| 2026.07.01 | ₩36,516 | ₩36,516 | ₩30,981 | ₩30,981 | -15.16% | 85.9만 |
|---|