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 | ₩12,096 | ₩12,525 | ₩11,177 | ₩11,412 | -5.65% | 31.9만 |
| 2026.09.28–2026.10.02 | ₩11,653 | ₩12,203 | ₩11,197 | ₩12,025 | +3.19% | 25.5만 |
| 2026.09.21–2026.09.25 | ₩11,372 | ₩11,935 | ₩11,358 | ₩11,814 | +3.89% | 28.6만 |
| 2026.09.14–2026.09.18 | ₩10,191 | ₩11,064 | ₩10,017 | ₩11,063 | +8.55% | 42.2만 |
| 2026.09.08–2026.09.11 | ₩11,090 | ₩11,519 | ₩10,594 | ₩10,819 | -2.44% | 24.4만 |
| 2026.08.31–2026.09.04 | ₩10,111 | ₩10,929 | ₩9,870 | ₩10,929 | +8.09% | 28.1만 |
| 2026.08.24–2026.08.28 | ₩10,326 | ₩10,969 | ₩9,990 | ₩10,178 | -1.43% | 39.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,283 |
| ₩10,460 |
| ₩10,768 |
| -9.37% |
| 66.8만 |
| 2026.08.10–2026.08.14 | ₩10,862 | ₩11,787 | ₩10,245 | ₩11,667 | +7.41% | 76.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,119 | ₩11,102 | ₩8,958 | ₩10,741 | +17.79% | 89.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,521 | ₩10,124 | ₩7,898 | ₩9,427 | -0.99% | 130.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,494 | ₩10,674 | ₩9,373 | ₩9,391 | -1.09% | 81만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,728 | ₩10,929 | ₩8,652 | ₩9,253 | -13.75% | 121.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,546 | ₩11,935 | ₩10,366 | ₩11,130 | -3.60% | 39.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,042 | ₩13,008 | ₩10,945 | ₩11,251 | -6.57% | 43.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,053 | ₩14,228 | ₩11,668 | ₩11,787 | -16.13% | 63.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,893 | ₩14,161 | ₩13,128 | ₩13,866 | -0.19% | 96만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,732 | ₩14,040 | ₩12,082 | ₩13,115 | -4.49% | 128.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,751 | ₩15,864 | ₩12,820 | ₩13,195 | -10.55% | 144.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,193 | ₩15,971 | ₩14,530 | ₩15,287 | +0.62% | 159.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,437 | ₩14,737 | ₩11,573 | ₩14,590 | +8.58% | 130만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,860 | ₩14,080 | ₩12,578 | ₩13,276 | +3.23% | 137.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,894 | ₩13,034 | ₩11,734 | ₩12,780 | +7.44% | 88.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,956 | ₩11,747 | ₩10,272 | ₩11,693 | +6.73% | 55.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,841 | ₩12,645 | ₩10,996 | ₩11,076 | -6.46% | 101만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,990 | ₩12,096 | ₩9,990 | ₩12,042 | +20.54% | 269.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,824 | ₩10,158 | ₩8,462 | ₩10,084 | +14.29% | 53만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,475 | ₩8,797 | ₩7,577 | ₩8,797 | +3.80% | 35.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,132 | ₩9,561 | ₩8,274 | ₩8,354 | -8.52% | 40.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,199 | ₩9,534 | ₩8,824 | ₩8,998 | -2.19% | 78.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,113 | ₩9,199 | ₩8,113 | ₩8,904 | +9.75% | 94.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,824 | ₩9,280 | ₩8,140 | ₩8,167 | -7.45% | 61.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,864 | ₩9,541 | ₩8,636 | ₩8,824 | -0.45% | 57.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,703 | ₩9,427 | ₩8,542 | ₩8,971 | +3.08% | 40.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,159 | ₩9,789 | ₩8,542 | ₩8,918 | -2.64% | 116.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,588 | ₩10,044 | ₩8,173 | ₩9,186 | -4.20% | 174만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,768 | ₩10,835 | ₩9,427 | ₩9,548 | -11.33% | 140.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,567 | ₩11,137 | ₩10,111 | ₩10,500 | -0.63% | 139.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,205 | ₩11,070 | ₩10,138 | ₩10,969 | +7.49% | 119.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,333 | ₩10,594 | ₩9,119 | ₩10,326 | +10.63% | 200.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,301 | ₩9,038 | ₩8,254 | ₩9,025 | +8.72% | 167.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,199 | ₩9,434 | ₩8,502 | ₩8,529 | -7.29% | 108.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,810 | ₩8,944 | ₩7,590 | ₩8,904 | +1.07% | 144.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,588 | ₩9,870 | ₩8,730 | ₩8,743 | -8.81% | 118.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,542 | ₩9,642 | ₩8,408 | ₩9,427 | +10.36% | 105.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,805 | ₩8,931 | ₩7,805 | ₩8,837 | +13.23% | 98.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,649 | ₩9,078 | ₩7,141 | ₩7,684 | -11.16% | 669.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,580 | ₩10,728 | ₩8,193 | ₩8,743 | -17.36% | 172만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,720 | ₩11,720 | ₩9,226 | ₩10,205 | -12.93% | 280.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,190 | ₩12,404 | ₩11,036 | ₩11,532 | -5.39% | 409.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,598 | ₩13,611 | ₩11,278 | ₩12,324 | -9.37% | 641만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,584 | ₩15,381 | ₩12,498 | ₩12,914 | -4.94% | 904.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,691 | ₩13,946 | ₩12,686 | ₩12,699 | -7.25% | 299.8만 |
|---|