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 | ₩12,097 | ₩12,526 | ₩11,178 | ₩11,413 | -5.65% | 31.9만 |
| 2026.09.28–2026.10.02 | ₩11,654 | ₩12,204 | ₩11,198 | ₩12,026 | +3.19% | 25.5만 |
| 2026.09.21–2026.09.25 | ₩11,373 | ₩11,936 | ₩11,359 | ₩11,815 | +3.89% | 28.6만 |
| 2026.09.14–2026.09.18 | ₩10,192 | ₩11,065 | ₩10,018 | ₩11,064 | +8.55% | 42.2만 |
| 2026.09.08–2026.09.11 | ₩11,091 | ₩11,520 | ₩10,595 | ₩10,820 | -2.44% | 24.4만 |
| 2026.08.31–2026.09.04 | ₩10,112 | ₩10,930 | ₩9,870 | ₩10,930 | +8.09% | 28.1만 |
| 2026.08.24–2026.08.28 | ₩10,326 | ₩10,970 | ₩9,991 | ₩10,179 | -1.43% | 39.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,882 |
| ₩12,284 |
| ₩10,461 |
| ₩10,769 |
| -9.37% |
| 66.8만 |
| 2026.08.10–2026.08.14 | ₩10,863 | ₩11,788 | ₩10,246 | ₩11,668 | +7.41% | 76.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,119 | ₩11,103 | ₩8,959 | ₩10,742 | +17.79% | 89.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,522 | ₩10,125 | ₩7,899 | ₩9,428 | -0.99% | 130.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,495 | ₩10,675 | ₩9,374 | ₩9,392 | -1.09% | 81만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,729 | ₩10,930 | ₩8,653 | ₩9,254 | -13.75% | 121.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,547 | ₩11,936 | ₩10,367 | ₩11,131 | -3.60% | 39.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,043 | ₩13,009 | ₩10,946 | ₩11,252 | -6.57% | 43.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,055 | ₩14,229 | ₩11,669 | ₩11,788 | -16.13% | 63.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,894 | ₩14,162 | ₩13,129 | ₩13,867 | -0.19% | 96만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,733 | ₩14,041 | ₩12,083 | ₩13,116 | -4.49% | 128.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,752 | ₩15,865 | ₩12,821 | ₩13,196 | -10.55% | 144.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,195 | ₩15,973 | ₩14,531 | ₩15,289 | +0.62% | 159.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,438 | ₩14,739 | ₩11,574 | ₩14,591 | +8.58% | 130만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,861 | ₩14,082 | ₩12,580 | ₩13,277 | +3.23% | 137.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,896 | ₩13,035 | ₩11,735 | ₩12,781 | +7.44% | 88.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩10,957 | ₩11,748 | ₩10,273 | ₩11,694 | +6.73% | 55.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,842 | ₩12,647 | ₩10,997 | ₩11,077 | -6.46% | 101만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,991 | ₩12,097 | ₩9,991 | ₩12,043 | +20.54% | 269.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,824 | ₩10,159 | ₩8,462 | ₩10,085 | +14.29% | 53만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,476 | ₩8,798 | ₩7,577 | ₩8,798 | +3.80% | 35.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,133 | ₩9,562 | ₩8,275 | ₩8,355 | -8.52% | 40.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,200 | ₩9,535 | ₩8,824 | ₩8,999 | -2.19% | 78.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,114 | ₩9,200 | ₩8,114 | ₩8,905 | +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 | ₩8,865 | ₩9,542 | ₩8,637 | ₩8,824 | -0.45% | 57.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,704 | ₩9,428 | ₩8,543 | ₩8,972 | +3.08% | 40.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,160 | ₩9,790 | ₩8,543 | ₩8,918 | -2.64% | 116.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,589 | ₩10,045 | ₩8,174 | ₩9,187 | -4.20% | 174만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,769 | ₩10,836 | ₩9,428 | ₩9,549 | -11.33% | 140.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,568 | ₩11,138 | ₩10,112 | ₩10,501 | -0.63% | 139.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,206 | ₩11,071 | ₩10,139 | ₩10,970 | +7.49% | 119.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,334 | ₩10,595 | ₩9,119 | ₩10,326 | +10.63% | 200.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,301 | ₩9,039 | ₩8,254 | ₩9,026 | +8.72% | 167.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,200 | ₩9,435 | ₩8,503 | ₩8,529 | -7.29% | 108.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,811 | ₩8,945 | ₩7,591 | ₩8,905 | +1.07% | 144.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,589 | ₩9,870 | ₩8,731 | ₩8,744 | -8.81% | 118.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,543 | ₩9,643 | ₩8,409 | ₩9,428 | +10.36% | 105.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,805 | ₩8,932 | ₩7,805 | ₩8,838 | +13.23% | 98.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,650 | ₩9,079 | ₩7,141 | ₩7,685 | -11.16% | 669.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,581 | ₩10,729 | ₩8,194 | ₩8,744 | -17.36% | 172만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,721 | ₩11,721 | ₩9,227 | ₩10,206 | -12.93% | 280.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,191 | ₩12,405 | ₩11,037 | ₩11,533 | -5.39% | 409.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,599 | ₩13,612 | ₩11,279 | ₩12,325 | -9.37% | 641만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,585 | ₩15,382 | ₩12,499 | ₩12,915 | -4.94% | 904.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,693 | ₩13,947 | ₩12,687 | ₩12,700 | -7.25% | 299.8만 |
|---|