시장 데이터를 불러오는 중
전체 종목
Roundhill Meme Stock ETF 과거 주가
Roundhill Meme Stock ETF · MEME · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roundhill Meme Stock ETF · MEME · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,098 | ₩12,527 | ₩11,179 | ₩11,414 | -5.65% | 31.9만 |
| 2026.09.28–2026.10.02 | ₩11,655 | ₩12,205 | ₩11,199 | ₩12,027 | +3.19% | 25.5만 |
| 2026.09.21–2026.09.25 | ₩11,374 | ₩11,937 | ₩11,360 | ₩11,816 | +3.89% | 28.6만 |
| 2026.09.14–2026.09.18 | ₩10,193 | ₩11,066 | ₩10,019 | ₩11,065 | +8.55% | 42.2만 |
| 2026.09.08–2026.09.11 | ₩11,092 | ₩11,521 | ₩10,596 | ₩10,821 | -2.44% | 24.4만 |
| 2026.08.31–2026.09.04 | ₩10,113 | ₩10,931 | ₩9,871 | ₩10,931 | +8.09% | 28.1만 |
| 2026.08.24–2026.08.28 | ₩10,327 | ₩10,971 | ₩9,992 | ₩10,180 | -1.43% | 39.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,286 |
| ₩10,462 |
| ₩10,770 |
| -9.37% |
| 66.8만 |
| 2026.08.10–2026.08.14 | ₩10,864 | ₩11,789 | ₩10,247 | ₩11,669 | +7.41% | 76.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,120 | ₩11,104 | ₩8,959 | ₩10,743 | +17.79% | 89.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,523 | ₩10,126 | ₩7,900 | ₩9,429 | -0.99% | 130.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,496 | ₩10,676 | ₩9,375 | ₩9,393 | -1.09% | 81만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,730 | ₩10,931 | ₩8,654 | ₩9,254 | -13.75% | 121.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,548 | ₩11,937 | ₩10,368 | ₩11,132 | -3.60% | 39.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,044 | ₩13,010 | ₩10,947 | ₩11,253 | -6.57% | 43.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,056 | ₩14,230 | ₩11,670 | ₩11,789 | -16.13% | 63.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,895 | ₩14,163 | ₩13,131 | ₩13,868 | -0.19% | 96만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,734 | ₩14,043 | ₩12,084 | ₩13,117 | -4.49% | 128.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,753 | ₩15,867 | ₩12,822 | ₩13,198 | -10.55% | 144.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,196 | ₩15,974 | ₩14,532 | ₩15,290 | +0.62% | 159.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,439 | ₩14,740 | ₩11,575 | ₩14,592 | +8.58% | 130만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,862 | ₩14,083 | ₩12,581 | ₩13,278 | +3.23% | 137.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,897 | ₩13,037 | ₩11,736 | ₩12,782 | +7.44% | 88.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,958 | ₩11,749 | ₩10,274 | ₩11,695 | +6.73% | 55.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,843 | ₩12,648 | ₩10,998 | ₩11,078 | -6.46% | 101만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,992 | ₩12,098 | ₩9,992 | ₩12,044 | +20.54% | 269.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,825 | ₩10,160 | ₩8,463 | ₩10,086 | +14.29% | 53만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,477 | ₩8,798 | ₩7,578 | ₩8,798 | +3.80% | 35.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,134 | ₩9,563 | ₩8,275 | ₩8,356 | -8.52% | 40.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,201 | ₩9,536 | ₩8,825 | ₩9,000 | -2.19% | 78.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,114 | ₩9,201 | ₩8,114 | ₩8,906 | +9.75% | 94.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,825 | ₩9,281 | ₩8,141 | ₩8,168 | -7.45% | 61.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,865 | ₩9,543 | ₩8,637 | ₩8,825 | -0.45% | 57.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,705 | ₩9,429 | ₩8,544 | ₩8,973 | +3.08% | 40.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,161 | ₩9,791 | ₩8,544 | ₩8,919 | -2.64% | 116.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,590 | ₩10,046 | ₩8,175 | ₩9,187 | -4.20% | 174만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,770 | ₩10,837 | ₩9,429 | ₩9,549 | -11.33% | 140.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,569 | ₩11,139 | ₩10,113 | ₩10,502 | -0.63% | 139.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,207 | ₩11,072 | ₩10,140 | ₩10,971 | +7.49% | 119.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,335 | ₩10,596 | ₩9,120 | ₩10,327 | +10.63% | 200.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,302 | ₩9,040 | ₩8,255 | ₩9,026 | +8.72% | 167.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,201 | ₩9,435 | ₩8,503 | ₩8,530 | -7.29% | 108.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,812 | ₩8,946 | ₩7,591 | ₩8,906 | +1.07% | 144.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,590 | ₩9,871 | ₩8,731 | ₩8,745 | -8.81% | 118.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,544 | ₩9,643 | ₩8,409 | ₩9,429 | +10.36% | 105.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,806 | ₩8,933 | ₩7,806 | ₩8,839 | +13.23% | 98.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,651 | ₩9,080 | ₩7,142 | ₩7,685 | -11.16% | 669.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,582 | ₩10,730 | ₩8,195 | ₩8,745 | -17.36% | 172만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,722 | ₩11,722 | ₩9,228 | ₩10,207 | -12.93% | 280.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,192 | ₩12,406 | ₩11,038 | ₩11,534 | -5.39% | 409.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,600 | ₩13,613 | ₩11,280 | ₩12,326 | -9.37% | 641만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,587 | ₩15,384 | ₩12,500 | ₩12,916 | -4.94% | 904.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,694 | ₩13,949 | ₩12,688 | ₩12,701 | -7.25% | 299.8만 |
|---|