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 | ₩25,883 | ₩25,883 | ₩25,373 | ₩25,413 | -1.81% | 3만 |
| 2026.10.08 | ₩26,352 | ₩26,486 | ₩25,360 | ₩25,574 | -2.95% | 4.8만 |
| 2026.10.07 | ₩26,017 | ₩27,023 | ₩25,829 | ₩26,888 | +3.35% | 6.9만 |
| 2026.10.06 | ₩27,304 | ₩27,371 | ₩26,607 | ₩26,620 | -2.50% | 9.3만 |
| 2026.10.05 | ₩27,613 | ₩27,881 | ₩27,505 | ₩27,505 | -0.39% | 3.6만 |
| 2026.10.02 | ₩28,149 | ₩28,162 | ₩27,465 | ₩27,599 | -1.95% | 4.4만 |
| 2026.10.01 | ₩27,170 | ₩27,774 | ₩26,714 | ₩27,774 | +2.22% | 4만 |
| 2026.09.30 | ₩27,371 | ₩27,411 | ₩26,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,969 |
| -1.47% |
| 3.3만 |
| 2026.09.29 | ₩27,411 | ₩27,546 | ₩27,049 | ₩27,358 | -0.20% | 2.4만 |
|---|
| 2026.09.28 | ₩26,996 | ₩27,063 | ₩26,151 | ₩26,741 | -0.94% | 5.6만 |
|---|
| 2026.09.25 | ₩27,747 | ₩27,854 | ₩27,331 | ₩27,774 | +0.10% | 2.2만 |
|---|
| 2026.09.24 | ₩27,264 | ₩27,465 | ₩26,915 | ₩27,277 | +0.05% | 3.9만 |
|---|
| 2026.09.23 | ₩28,283 | ₩28,283 | ₩27,599 | ₩27,680 | -2.13% | 7.5만 |
|---|
| 2026.09.22 | ₩27,237 | ₩28,699 | ₩27,237 | ₩28,618 | +5.07% | 7.5만 |
|---|
| 2026.09.21 | ₩27,572 | ₩27,867 | ₩27,304 | ₩27,653 | +0.29% | 7.8만 |
|---|
| 2026.09.18 | ₩25,977 | ₩26,701 | ₩25,977 | ₩26,701 | +2.79% | 3.2만 |
|---|
| 2026.09.17 | ₩25,588 | ₩26,151 | ₩25,588 | ₩26,070 | +1.89% | 1.5만 |
|---|
| 2026.09.16 | ₩25,279 | ₩25,279 | ₩24,568 | ₩24,770 | -2.02% | 3.5만 |
|---|
| 2026.09.15 | ₩24,917 | ₩24,917 | ₩24,381 | ₩24,568 | -1.40% | 1.3만 |
|---|
| 2026.09.14 | ₩24,448 | ₩24,930 | ₩24,367 | ₩24,609 | +0.66% | 4.4만 |
|---|
| 2026.09.11 | ₩27,090 | ₩27,090 | ₩26,446 | ₩26,567 | -1.93% | 2.8만 |
|---|
| 2026.09.10 | ₩26,768 | ₩26,835 | ₩26,285 | ₩26,312 | -1.70% | 2.9만 |
|---|
| 2026.09.09 | ₩27,277 | ₩28,136 | ₩27,277 | ₩27,720 | +1.62% | 5.6만 |
|---|
| 2026.09.08 | ₩27,599 | ₩28,109 | ₩27,331 | ₩27,358 | -0.87% | 38.8만 |
|---|
| 2026.09.04 | ₩25,266 | ₩26,647 | ₩25,266 | ₩26,647 | +5.47% | 9.1만 |
|---|
| 2026.09.03 | ₩24,743 | ₩24,877 | ₩24,166 | ₩24,837 | +0.38% | 2.7만 |
|---|
| 2026.09.02 | ₩24,609 | ₩24,998 | ₩24,595 | ₩24,971 | +1.47% | 2.5만 |
|---|
| 2026.09.01 | ₩24,743 | ₩25,078 | ₩24,233 | ₩24,488 | -1.03% | 2.1만 |
|---|
| 2026.08.31 | ₩24,729 | ₩25,158 | ₩24,662 | ₩25,158 | +1.74% | 1.9만 |
|---|
| 2026.08.28 | ₩24,716 | ₩25,091 | ₩24,582 | ₩24,662 | -0.22% | 2.4만 |
|---|
| 2026.08.27 | ₩25,735 | ₩25,735 | ₩24,555 | ₩24,863 | -3.39% | 6.6만 |
|---|
| 2026.08.26 | ₩24,649 | ₩25,024 | ₩24,635 | ₩24,890 | +0.98% | 1.6만 |
|---|
| 2026.08.25 | ₩24,930 | ₩25,132 | ₩24,528 | ₩24,850 | -0.32% | 3.9만 |
|---|
| 2026.08.24 | ₩24,635 | ₩24,635 | ₩23,563 | ₩24,059 | -2.34% | 5.9만 |
|---|
| 2026.08.21 | ₩25,963 | ₩26,003 | ₩25,494 | ₩25,534 | -1.65% | 3.9만 |
|---|
| 2026.08.20 | ₩24,877 | ₩25,521 | ₩24,850 | ₩25,454 | +2.32% | 7.3만 |
|---|
| 2026.08.19 | ₩25,413 | ₩25,413 | ₩24,072 | ₩24,394 | -4.01% | 11.5만 |
|---|
| 2026.08.18 | ₩25,051 | ₩25,480 | ₩24,072 | ₩24,260 | -3.16% | 17.4만 |
|---|
| 2026.08.17 | ₩26,151 | ₩27,331 | ₩26,151 | ₩26,486 | +1.28% | 20.2만 |
|---|
| 2026.08.14 | ₩25,588 | ₩25,816 | ₩24,904 | ₩25,145 | -1.73% | 8.6만 |
|---|
| 2026.08.13 | ₩23,804 | ₩25,547 | ₩23,697 | ₩24,930 | +4.73% | 15.4만 |
|---|
| 2026.08.12 | ₩23,697 | ₩24,032 | ₩23,469 | ₩23,831 | +0.57% | 15만 |
|---|
| 2026.08.11 | ₩22,181 | ₩22,396 | ₩21,926 | ₩22,168 | -0.06% | 10.7만 |
|---|
| 2026.08.10 | ₩21,564 | ₩22,087 | ₩21,457 | ₩21,564 | 0.00% | 7.4만 |
|---|
| 2026.08.07 | ₩22,691 | ₩22,691 | ₩21,216 | ₩21,940 | -3.31% | 20.3만 |
|---|
| 2026.08.06 | ₩21,699 | ₩23,187 | ₩21,524 | ₩22,450 | +3.46% | 17.5만 |
|---|
| 2026.08.05 | ₩23,536 | ₩24,300 | ₩23,496 | ₩23,804 | +1.14% | 11.7만 |
|---|
| 2026.08.04 | ₩23,469 | ₩24,287 | ₩23,388 | ₩24,139 | +2.86% | 8.3만 |
|---|
| 2026.08.03 | ₩21,497 | ₩22,584 | ₩20,974 | ₩22,476 | +4.55% | 22.2만 |
|---|
| 2026.07.31 | ₩24,206 | ₩24,434 | ₩22,020 | ₩22,087 | -8.75% | 23.4만 |
|---|
| 2026.07.30 | ₩21,001 | ₩22,946 | ₩20,974 | ₩22,664 | +7.92% | 16.9만 |
|---|
| 2026.07.29 | ₩20,948 | ₩21,256 | ₩19,513 | ₩19,513 | -6.85% | 26.6만 |
|---|
| 2026.07.28 | ₩21,457 | ₩21,605 | ₩20,424 | ₩21,216 | -1.13% | 33만 |
|---|
| 2026.07.27 | ₩24,461 | ₩24,501 | ₩22,302 | ₩23,241 | -4.99% | 34.2만 |
|---|
| 2026.07.24 | ₩24,890 | ₩24,890 | ₩23,442 | ₩23,536 | -5.44% | 14.6만 |
|---|
| 2026.07.23 | ₩25,574 | ₩26,285 | ₩25,440 | ₩26,030 | +1.78% | 18.2만 |
|---|
| 2026.07.22 | ₩25,145 | ₩26,017 | ₩25,091 | ₩25,668 | +2.08% | 18만 |
|---|
| 2026.07.21 | ₩25,494 | ₩26,486 | ₩25,319 | ₩26,406 | +3.58% | 15.6만 |
|---|
| 2026.07.20 | ₩24,434 | ₩24,649 | ₩23,656 | ₩23,656 | -3.18% | 16만 |
|---|
| 2026.07.17 | ₩22,436 | ₩24,796 | ₩21,846 | ₩23,563 | +5.02% | 25.4만 |
|---|
| 2026.07.16 | ₩24,287 | ₩24,461 | ₩22,986 | ₩23,348 | -3.87% | 59.3만 |
|---|
| 2026.07.15 | ₩27,170 | ₩27,170 | ₩24,716 | ₩25,668 | -5.53% | 31.2만 |
|---|
| 2026.07.14 | ₩27,090 | ₩27,572 | ₩26,486 | ₩27,492 | +1.49% | 34.2만 |
|---|
| 2026.07.13 | ₩25,547 | ₩25,990 | ₩25,065 | ₩25,427 | -0.47% | 53.4만 |
|---|
| 2026.07.10 | ₩28,189 | ₩28,887 | ₩27,774 | ₩28,551 | +1.28% | 67.8만 |
|---|
| 2026.07.09 | ₩29,745 | ₩30,174 | ₩29,262 | ₩29,262 | -1.62% | 74.5만 |
|---|
| 2026.07.08 | ₩26,728 | ₩28,350 | ₩26,728 | ₩28,310 | +5.92% | 35.5만 |
|---|
| 2026.07.07 | ₩27,867 | ₩27,867 | ₩26,647 | ₩27,479 | -1.40% | 68.4만 |
|---|
| 2026.07.06 | ₩30,120 | ₩30,617 | ₩29,571 | ₩30,040 | -0.27% | 75.8만 |
|---|
| 2026.07.02 | ₩30,992 | ₩31,917 | ₩27,090 | ₩27,747 | -10.47% | 55만 |
|---|
| 2026.07.01 | ₩36,544 | ₩36,544 | ₩31,006 | ₩31,006 | -15.16% | 85.9만 |
|---|