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 | ₩25,885 | ₩25,885 | ₩25,376 | ₩25,416 | -1.81% | 3만 |
| 2026.10.08 | ₩26,355 | ₩26,489 | ₩25,362 | ₩25,577 | -2.95% | 4.8만 |
| 2026.10.07 | ₩26,019 | ₩27,025 | ₩25,832 | ₩26,891 | +3.35% | 6.9만 |
| 2026.10.06 | ₩27,307 | ₩27,374 | ₩26,610 | ₩26,623 | -2.50% | 9.3만 |
| 2026.10.05 | ₩27,616 | ₩27,884 | ₩27,508 | ₩27,508 | -0.39% | 3.6만 |
| 2026.10.02 | ₩28,152 | ₩28,165 | ₩27,468 | ₩27,602 | -1.95% | 4.4만 |
| 2026.10.01 | ₩27,173 | ₩27,776 | ₩26,717 | ₩27,776 | +2.22% | 4만 |
| 2026.09.30 | ₩27,374 | ₩27,414 | ₩26,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,972 |
| -1.47% |
| 3.3만 |
| 2026.09.29 | ₩27,414 | ₩27,548 | ₩27,052 | ₩27,361 | -0.20% | 2.4만 |
|---|
| 2026.09.28 | ₩26,999 | ₩27,066 | ₩26,154 | ₩26,744 | -0.94% | 5.6만 |
|---|
| 2026.09.25 | ₩27,750 | ₩27,857 | ₩27,334 | ₩27,776 | +0.10% | 2.2만 |
|---|
| 2026.09.24 | ₩27,267 | ₩27,468 | ₩26,918 | ₩27,280 | +0.05% | 3.9만 |
|---|
| 2026.09.23 | ₩28,286 | ₩28,286 | ₩27,602 | ₩27,683 | -2.13% | 7.5만 |
|---|
| 2026.09.22 | ₩27,240 | ₩28,702 | ₩27,240 | ₩28,621 | +5.07% | 7.5만 |
|---|
| 2026.09.21 | ₩27,575 | ₩27,870 | ₩27,307 | ₩27,656 | +0.29% | 7.8만 |
|---|
| 2026.09.18 | ₩25,979 | ₩26,703 | ₩25,979 | ₩26,703 | +2.79% | 3.2만 |
|---|
| 2026.09.17 | ₩25,590 | ₩26,154 | ₩25,590 | ₩26,073 | +1.89% | 1.5만 |
|---|
| 2026.09.16 | ₩25,282 | ₩25,282 | ₩24,571 | ₩24,772 | -2.02% | 3.5만 |
|---|
| 2026.09.15 | ₩24,920 | ₩24,920 | ₩24,383 | ₩24,571 | -1.40% | 1.3만 |
|---|
| 2026.09.14 | ₩24,450 | ₩24,933 | ₩24,370 | ₩24,611 | +0.66% | 4.4만 |
|---|
| 2026.09.11 | ₩27,092 | ₩27,092 | ₩26,449 | ₩26,569 | -1.93% | 2.8만 |
|---|
| 2026.09.10 | ₩26,771 | ₩26,838 | ₩26,288 | ₩26,315 | -1.70% | 2.9만 |
|---|
| 2026.09.09 | ₩27,280 | ₩28,139 | ₩27,280 | ₩27,723 | +1.62% | 5.6만 |
|---|
| 2026.09.08 | ₩27,602 | ₩28,112 | ₩27,334 | ₩27,361 | -0.87% | 38.8만 |
|---|
| 2026.09.04 | ₩25,268 | ₩26,650 | ₩25,268 | ₩26,650 | +5.47% | 9.1만 |
|---|
| 2026.09.03 | ₩24,745 | ₩24,879 | ₩24,169 | ₩24,839 | +0.38% | 2.7만 |
|---|
| 2026.09.02 | ₩24,611 | ₩25,000 | ₩24,598 | ₩24,973 | +1.47% | 2.5만 |
|---|
| 2026.09.01 | ₩24,745 | ₩25,081 | ₩24,236 | ₩24,490 | -1.03% | 2.1만 |
|---|
| 2026.08.31 | ₩24,732 | ₩25,161 | ₩24,665 | ₩25,161 | +1.74% | 1.9만 |
|---|
| 2026.08.28 | ₩24,719 | ₩25,094 | ₩24,584 | ₩24,665 | -0.22% | 2.4만 |
|---|
| 2026.08.27 | ₩25,738 | ₩25,738 | ₩24,558 | ₩24,866 | -3.39% | 6.6만 |
|---|
| 2026.08.26 | ₩24,651 | ₩25,027 | ₩24,638 | ₩24,893 | +0.98% | 1.6만 |
|---|
| 2026.08.25 | ₩24,933 | ₩25,134 | ₩24,531 | ₩24,853 | -0.32% | 3.9만 |
|---|
| 2026.08.24 | ₩24,638 | ₩24,638 | ₩23,565 | ₩24,061 | -2.34% | 5.9만 |
|---|
| 2026.08.21 | ₩25,966 | ₩26,006 | ₩25,496 | ₩25,537 | -1.65% | 3.9만 |
|---|
| 2026.08.20 | ₩24,879 | ₩25,523 | ₩24,853 | ₩25,456 | +2.32% | 7.3만 |
|---|
| 2026.08.19 | ₩25,416 | ₩25,416 | ₩24,075 | ₩24,397 | -4.01% | 11.5만 |
|---|
| 2026.08.18 | ₩25,054 | ₩25,483 | ₩24,075 | ₩24,262 | -3.16% | 17.4만 |
|---|
| 2026.08.17 | ₩26,154 | ₩27,334 | ₩26,154 | ₩26,489 | +1.28% | 20.2만 |
|---|
| 2026.08.14 | ₩25,590 | ₩25,818 | ₩24,906 | ₩25,148 | -1.73% | 8.6만 |
|---|
| 2026.08.13 | ₩23,806 | ₩25,550 | ₩23,699 | ₩24,933 | +4.73% | 15.4만 |
|---|
| 2026.08.12 | ₩23,699 | ₩24,034 | ₩23,471 | ₩23,833 | +0.57% | 15만 |
|---|
| 2026.08.11 | ₩22,184 | ₩22,398 | ₩21,929 | ₩22,170 | -0.06% | 10.7만 |
|---|
| 2026.08.10 | ₩21,567 | ₩22,090 | ₩21,459 | ₩21,567 | 0.00% | 7.4만 |
|---|
| 2026.08.07 | ₩22,693 | ₩22,693 | ₩21,218 | ₩21,942 | -3.31% | 20.3만 |
|---|
| 2026.08.06 | ₩21,701 | ₩23,190 | ₩21,526 | ₩22,452 | +3.46% | 17.5만 |
|---|
| 2026.08.05 | ₩23,538 | ₩24,303 | ₩23,498 | ₩23,806 | +1.14% | 11.7만 |
|---|
| 2026.08.04 | ₩23,471 | ₩24,289 | ₩23,391 | ₩24,142 | +2.86% | 8.3만 |
|---|
| 2026.08.03 | ₩21,500 | ₩22,586 | ₩20,977 | ₩22,479 | +4.55% | 22.2만 |
|---|
| 2026.07.31 | ₩24,209 | ₩24,437 | ₩22,023 | ₩22,090 | -8.75% | 23.4만 |
|---|
| 2026.07.30 | ₩21,003 | ₩22,948 | ₩20,977 | ₩22,666 | +7.92% | 16.9만 |
|---|
| 2026.07.29 | ₩20,950 | ₩21,258 | ₩19,515 | ₩19,515 | -6.85% | 26.6만 |
|---|
| 2026.07.28 | ₩21,459 | ₩21,607 | ₩20,427 | ₩21,218 | -1.13% | 33만 |
|---|
| 2026.07.27 | ₩24,464 | ₩24,504 | ₩22,304 | ₩23,243 | -4.99% | 34.2만 |
|---|
| 2026.07.24 | ₩24,893 | ₩24,893 | ₩23,444 | ₩23,538 | -5.44% | 14.6만 |
|---|
| 2026.07.23 | ₩25,577 | ₩26,288 | ₩25,443 | ₩26,033 | +1.78% | 18.2만 |
|---|
| 2026.07.22 | ₩25,148 | ₩26,019 | ₩25,094 | ₩25,671 | +2.08% | 18만 |
|---|
| 2026.07.21 | ₩25,496 | ₩26,489 | ₩25,322 | ₩26,408 | +3.58% | 15.6만 |
|---|
| 2026.07.20 | ₩24,437 | ₩24,651 | ₩23,659 | ₩23,659 | -3.18% | 16만 |
|---|
| 2026.07.17 | ₩22,438 | ₩24,799 | ₩21,848 | ₩23,565 | +5.02% | 25.4만 |
|---|
| 2026.07.16 | ₩24,289 | ₩24,464 | ₩22,988 | ₩23,350 | -3.87% | 59.3만 |
|---|
| 2026.07.15 | ₩27,173 | ₩27,173 | ₩24,719 | ₩25,671 | -5.53% | 31.2만 |
|---|
| 2026.07.14 | ₩27,092 | ₩27,575 | ₩26,489 | ₩27,495 | +1.49% | 34.2만 |
|---|
| 2026.07.13 | ₩25,550 | ₩25,993 | ₩25,067 | ₩25,429 | -0.47% | 53.4만 |
|---|
| 2026.07.10 | ₩28,192 | ₩28,890 | ₩27,776 | ₩28,554 | +1.28% | 67.8만 |
|---|
| 2026.07.09 | ₩29,748 | ₩30,177 | ₩29,265 | ₩29,265 | -1.62% | 74.5만 |
|---|
| 2026.07.08 | ₩26,730 | ₩28,353 | ₩26,730 | ₩28,313 | +5.92% | 35.5만 |
|---|
| 2026.07.07 | ₩27,870 | ₩27,870 | ₩26,650 | ₩27,481 | -1.40% | 68.4만 |
|---|
| 2026.07.06 | ₩30,124 | ₩30,620 | ₩29,574 | ₩30,043 | -0.27% | 75.8만 |
|---|
| 2026.07.02 | ₩30,995 | ₩31,921 | ₩27,092 | ₩27,750 | -10.47% | 55만 |
|---|
| 2026.07.01 | ₩36,548 | ₩36,548 | ₩31,009 | ₩31,009 | -15.16% | 85.9만 |
|---|