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 | ₩12,087 | ₩12,516 | ₩11,169 | ₩11,404 | -5.65% | 31.9만 |
| 2026.09.28–2026.10.02 | ₩11,645 | ₩12,194 | ₩11,189 | ₩12,016 | +3.19% | 25.5만 |
| 2026.09.21–2026.09.25 | ₩11,363 | ₩11,926 | ₩11,350 | ₩11,806 | +3.89% | 28.6만 |
| 2026.09.14–2026.09.18 | ₩10,184 | ₩11,057 | ₩10,010 | ₩11,055 | +8.55% | 42.2만 |
| 2026.09.08–2026.09.11 | ₩11,082 | ₩11,511 | ₩10,586 | ₩10,811 | -2.44% | 24.4만 |
| 2026.08.31–2026.09.04 | ₩10,104 | ₩10,921 | ₩9,863 | ₩10,921 | +8.09% | 28.1만 |
| 2026.08.24–2026.08.28 | ₩10,318 | ₩10,961 | ₩9,983 | ₩10,171 | -1.43% | 39.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,275 |
| ₩10,452 |
| ₩10,760 |
| -9.37% |
| 66.8만 |
| 2026.08.10–2026.08.14 | ₩10,854 | ₩11,779 | ₩10,238 | ₩11,658 | +7.41% | 76.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,112 | ₩11,094 | ₩8,951 | ₩10,734 | +17.79% | 89.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,514 | ₩10,117 | ₩7,893 | ₩9,420 | -0.99% | 130.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,487 | ₩10,667 | ₩9,367 | ₩9,384 | -1.09% | 81만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,720 | ₩10,921 | ₩8,646 | ₩9,246 | -13.75% | 121.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,538 | ₩11,926 | ₩10,358 | ₩11,122 | -3.60% | 39.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,033 | ₩12,998 | ₩10,937 | ₩11,243 | -6.57% | 43.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,043 | ₩14,218 | ₩11,660 | ₩11,779 | -16.13% | 63.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,883 | ₩14,151 | ₩13,119 | ₩13,856 | -0.19% | 96만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,722 | ₩14,030 | ₩12,074 | ₩13,105 | -4.49% | 128.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,740 | ₩15,852 | ₩12,811 | ₩13,186 | -10.55% | 144.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,182 | ₩15,960 | ₩14,519 | ₩15,276 | +0.62% | 159.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,427 | ₩14,727 | ₩11,564 | ₩14,579 | +8.58% | 130만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,851 | ₩14,070 | ₩12,569 | ₩13,266 | +3.23% | 137.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,886 | ₩13,025 | ₩11,725 | ₩12,770 | +7.44% | 88.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,948 | ₩11,739 | ₩10,265 | ₩11,685 | +6.73% | 55.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,832 | ₩12,636 | ₩10,988 | ₩11,069 | -6.46% | 101만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,983 | ₩12,087 | ₩9,983 | ₩12,033 | +20.54% | 269.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,817 | ₩10,151 | ₩8,456 | ₩10,077 | +14.29% | 53만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,469 | ₩8,791 | ₩7,571 | ₩8,791 | +3.80% | 35.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,126 | ₩9,554 | ₩8,268 | ₩8,348 | -8.52% | 40.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,193 | ₩9,528 | ₩8,817 | ₩8,992 | -2.19% | 78.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,107 | ₩9,193 | ₩8,107 | ₩8,898 | +9.75% | 94.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,817 | ₩9,273 | ₩8,134 | ₩8,161 | -7.45% | 61.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,858 | ₩9,534 | ₩8,630 | ₩8,817 | -0.45% | 57.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,697 | ₩9,420 | ₩8,536 | ₩8,965 | +3.08% | 40.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,152 | ₩9,782 | ₩8,536 | ₩8,911 | -2.64% | 116.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,581 | ₩10,037 | ₩8,167 | ₩9,179 | -4.20% | 174만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,760 | ₩10,827 | ₩9,420 | ₩9,541 | -11.33% | 140.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,559 | ₩11,129 | ₩10,104 | ₩10,492 | -0.63% | 139.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,198 | ₩11,062 | ₩10,131 | ₩10,961 | +7.49% | 119.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,327 | ₩10,586 | ₩9,112 | ₩10,318 | +10.63% | 200.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,295 | ₩9,032 | ₩8,248 | ₩9,018 | +8.72% | 167.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,193 | ₩9,427 | ₩8,496 | ₩8,523 | -7.29% | 108.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,804 | ₩8,938 | ₩7,585 | ₩8,898 | +1.07% | 144.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,581 | ₩9,863 | ₩8,724 | ₩8,737 | -8.81% | 118.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,536 | ₩9,635 | ₩8,402 | ₩9,420 | +10.36% | 105.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,799 | ₩8,925 | ₩7,799 | ₩8,831 | +13.23% | 98.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,643 | ₩9,072 | ₩7,136 | ₩7,678 | -11.16% | 669.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,573 | ₩10,720 | ₩8,188 | ₩8,737 | -17.36% | 172만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,712 | ₩11,712 | ₩9,219 | ₩10,198 | -12.93% | 280.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,181 | ₩12,395 | ₩11,028 | ₩11,524 | -5.39% | 409.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,588 | ₩13,601 | ₩11,270 | ₩12,315 | -9.37% | 641만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,574 | ₩15,370 | ₩12,489 | ₩12,904 | -4.94% | 904.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,682 | ₩13,936 | ₩12,677 | ₩12,690 | -7.25% | 299.8만 |
|---|