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 | ₩25,892 | ₩25,892 | ₩25,382 | ₩25,422 | -1.81% | 3만 |
| 2026.10.08 | ₩26,361 | ₩26,496 | ₩25,369 | ₩25,583 | -2.95% | 4.8만 |
| 2026.10.07 | ₩26,026 | ₩27,032 | ₩25,838 | ₩26,898 | +3.35% | 6.9만 |
| 2026.10.06 | ₩27,314 | ₩27,381 | ₩26,616 | ₩26,630 | -2.50% | 9.3만 |
| 2026.10.05 | ₩27,623 | ₩27,891 | ₩27,515 | ₩27,515 | -0.39% | 3.6만 |
| 2026.10.02 | ₩28,159 | ₩28,173 | ₩27,475 | ₩27,609 | -1.95% | 4.4만 |
| 2026.10.01 | ₩27,180 | ₩27,783 | ₩26,724 | ₩27,783 | +2.22% | 4만 |
| 2026.09.30 | ₩27,381 | ₩27,421 | ₩26,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,979 |
| -1.47% |
| 3.3만 |
| 2026.09.29 | ₩27,421 | ₩27,555 | ₩27,059 | ₩27,368 | -0.20% | 2.4만 |
|---|
| 2026.09.28 | ₩27,005 | ₩27,072 | ₩26,160 | ₩26,751 | -0.94% | 5.6만 |
|---|
| 2026.09.25 | ₩27,757 | ₩27,864 | ₩27,341 | ₩27,783 | +0.10% | 2.2만 |
|---|
| 2026.09.24 | ₩27,274 | ₩27,475 | ₩26,925 | ₩27,287 | +0.05% | 3.9만 |
|---|
| 2026.09.23 | ₩28,293 | ₩28,293 | ₩27,609 | ₩27,690 | -2.13% | 7.5만 |
|---|
| 2026.09.22 | ₩27,247 | ₩28,709 | ₩27,247 | ₩28,629 | +5.07% | 7.5만 |
|---|
| 2026.09.21 | ₩27,582 | ₩27,877 | ₩27,314 | ₩27,663 | +0.29% | 7.8만 |
|---|
| 2026.09.18 | ₩25,986 | ₩26,710 | ₩25,986 | ₩26,710 | +2.79% | 3.2만 |
|---|
| 2026.09.17 | ₩25,597 | ₩26,160 | ₩25,597 | ₩26,080 | +1.89% | 1.5만 |
|---|
| 2026.09.16 | ₩25,288 | ₩25,288 | ₩24,577 | ₩24,778 | -2.02% | 3.5만 |
|---|
| 2026.09.15 | ₩24,926 | ₩24,926 | ₩24,389 | ₩24,577 | -1.40% | 1.3만 |
|---|
| 2026.09.14 | ₩24,456 | ₩24,939 | ₩24,376 | ₩24,617 | +0.66% | 4.4만 |
|---|
| 2026.09.11 | ₩27,099 | ₩27,099 | ₩26,455 | ₩26,576 | -1.93% | 2.8만 |
|---|
| 2026.09.10 | ₩26,777 | ₩26,844 | ₩26,294 | ₩26,321 | -1.70% | 2.9만 |
|---|
| 2026.09.09 | ₩27,287 | ₩28,146 | ₩27,287 | ₩27,730 | +1.62% | 5.6만 |
|---|
| 2026.09.08 | ₩27,609 | ₩28,119 | ₩27,341 | ₩27,368 | -0.87% | 38.8만 |
|---|
| 2026.09.04 | ₩25,275 | ₩26,657 | ₩25,275 | ₩26,657 | +5.47% | 9.1만 |
|---|
| 2026.09.03 | ₩24,752 | ₩24,886 | ₩24,175 | ₩24,846 | +0.38% | 2.7만 |
|---|
| 2026.09.02 | ₩24,617 | ₩25,006 | ₩24,604 | ₩24,980 | +1.47% | 2.5만 |
|---|
| 2026.09.01 | ₩24,752 | ₩25,087 | ₩24,242 | ₩24,497 | -1.03% | 2.1만 |
|---|
| 2026.08.31 | ₩24,738 | ₩25,167 | ₩24,671 | ₩25,167 | +1.74% | 1.9만 |
|---|
| 2026.08.28 | ₩24,725 | ₩25,100 | ₩24,591 | ₩24,671 | -0.22% | 2.4만 |
|---|
| 2026.08.27 | ₩25,744 | ₩25,744 | ₩24,564 | ₩24,872 | -3.39% | 6.6만 |
|---|
| 2026.08.26 | ₩24,658 | ₩25,033 | ₩24,644 | ₩24,899 | +0.98% | 1.6만 |
|---|
| 2026.08.25 | ₩24,939 | ₩25,141 | ₩24,537 | ₩24,859 | -0.32% | 3.9만 |
|---|
| 2026.08.24 | ₩24,644 | ₩24,644 | ₩23,571 | ₩24,067 | -2.34% | 5.9만 |
|---|
| 2026.08.21 | ₩25,972 | ₩26,013 | ₩25,503 | ₩25,543 | -1.65% | 3.9만 |
|---|
| 2026.08.20 | ₩24,886 | ₩25,530 | ₩24,859 | ₩25,463 | +2.32% | 7.3만 |
|---|
| 2026.08.19 | ₩25,422 | ₩25,422 | ₩24,081 | ₩24,403 | -4.01% | 11.5만 |
|---|
| 2026.08.18 | ₩25,060 | ₩25,489 | ₩24,081 | ₩24,269 | -3.16% | 17.4만 |
|---|
| 2026.08.17 | ₩26,160 | ₩27,341 | ₩26,160 | ₩26,496 | +1.28% | 20.2만 |
|---|
| 2026.08.14 | ₩25,597 | ₩25,825 | ₩24,913 | ₩25,154 | -1.73% | 8.6만 |
|---|
| 2026.08.13 | ₩23,813 | ₩25,557 | ₩23,705 | ₩24,939 | +4.73% | 15.4만 |
|---|
| 2026.08.12 | ₩23,705 | ₩24,041 | ₩23,477 | ₩23,839 | +0.57% | 15만 |
|---|
| 2026.08.11 | ₩22,189 | ₩22,404 | ₩21,934 | ₩22,176 | -0.06% | 10.7만 |
|---|
| 2026.08.10 | ₩21,572 | ₩22,095 | ₩21,465 | ₩21,572 | 0.00% | 7.4만 |
|---|
| 2026.08.07 | ₩22,699 | ₩22,699 | ₩21,223 | ₩21,948 | -3.31% | 20.3만 |
|---|
| 2026.08.06 | ₩21,706 | ₩23,195 | ₩21,532 | ₩22,458 | +3.46% | 17.5만 |
|---|
| 2026.08.05 | ₩23,544 | ₩24,309 | ₩23,504 | ₩23,813 | +1.14% | 11.7만 |
|---|
| 2026.08.04 | ₩23,477 | ₩24,295 | ₩23,397 | ₩24,148 | +2.86% | 8.3만 |
|---|
| 2026.08.03 | ₩21,505 | ₩22,592 | ₩20,982 | ₩22,484 | +4.55% | 22.2만 |
|---|
| 2026.07.31 | ₩24,215 | ₩24,443 | ₩22,028 | ₩22,095 | -8.75% | 23.4만 |
|---|
| 2026.07.30 | ₩21,009 | ₩22,954 | ₩20,982 | ₩22,672 | +7.92% | 16.9만 |
|---|
| 2026.07.29 | ₩20,955 | ₩21,264 | ₩19,520 | ₩19,520 | -6.85% | 26.6만 |
|---|
| 2026.07.28 | ₩21,465 | ₩21,612 | ₩20,432 | ₩21,223 | -1.13% | 33만 |
|---|
| 2026.07.27 | ₩24,470 | ₩24,510 | ₩22,310 | ₩23,249 | -4.99% | 34.2만 |
|---|
| 2026.07.24 | ₩24,899 | ₩24,899 | ₩23,450 | ₩23,544 | -5.44% | 14.6만 |
|---|
| 2026.07.23 | ₩25,583 | ₩26,294 | ₩25,449 | ₩26,039 | +1.78% | 18.2만 |
|---|
| 2026.07.22 | ₩25,154 | ₩26,026 | ₩25,100 | ₩25,677 | +2.08% | 18만 |
|---|
| 2026.07.21 | ₩25,503 | ₩26,496 | ₩25,328 | ₩26,415 | +3.58% | 15.6만 |
|---|
| 2026.07.20 | ₩24,443 | ₩24,658 | ₩23,665 | ₩23,665 | -3.18% | 16만 |
|---|
| 2026.07.17 | ₩22,444 | ₩24,805 | ₩21,854 | ₩23,571 | +5.02% | 25.4만 |
|---|
| 2026.07.16 | ₩24,295 | ₩24,470 | ₩22,994 | ₩23,356 | -3.87% | 59.3만 |
|---|
| 2026.07.15 | ₩27,180 | ₩27,180 | ₩24,725 | ₩25,677 | -5.53% | 31.2만 |
|---|
| 2026.07.14 | ₩27,099 | ₩27,582 | ₩26,496 | ₩27,502 | +1.49% | 34.2만 |
|---|
| 2026.07.13 | ₩25,557 | ₩25,999 | ₩25,074 | ₩25,436 | -0.47% | 53.4만 |
|---|
| 2026.07.10 | ₩28,199 | ₩28,897 | ₩27,783 | ₩28,562 | +1.28% | 67.8만 |
|---|
| 2026.07.09 | ₩29,756 | ₩30,185 | ₩29,273 | ₩29,273 | -1.62% | 74.5만 |
|---|
| 2026.07.08 | ₩26,737 | ₩28,360 | ₩26,737 | ₩28,320 | +5.92% | 35.5만 |
|---|
| 2026.07.07 | ₩27,877 | ₩27,877 | ₩26,657 | ₩27,488 | -1.40% | 68.4만 |
|---|
| 2026.07.06 | ₩30,131 | ₩30,628 | ₩29,581 | ₩30,051 | -0.27% | 75.8만 |
|---|
| 2026.07.02 | ₩31,003 | ₩31,929 | ₩27,099 | ₩27,757 | -10.47% | 55만 |
|---|
| 2026.07.01 | ₩36,557 | ₩36,557 | ₩31,017 | ₩31,017 | -15.16% | 85.9만 |
|---|