시장 데이터를 불러오는 중
전체 종목
Matthews Emerging Markets Equity Active ETF 과거 주가
Matthews Emerging Markets Equity Active ETF · MEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews Emerging Markets Equity Active ETF · MEM · 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 | ₩59,778 | ₩59,864 | ₩56,924 | ₩57,796 | -3.32% | 7.2천 |
| 2026.09.28–2026.10.02 | ₩59,175 | ₩59,282 | ₩58,090 | ₩59,214 | +0.07% | 6.6천 |
| 2026.09.21–2026.09.25 | ₩60,006 | ₩60,471 | ₩58,720 | ₩59,872 | -0.22% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩58,117 | ₩58,653 | ₩57,486 | ₩58,437 | +0.55% | 6.2천 |
| 2026.09.08–2026.09.11 | ₩60,690 | ₩60,810 | ₩58,639 | ₩59,564 | -1.85% | 8.4천 |
| 2026.08.31–2026.09.04 | ₩59,128 | ₩60,261 | ₩58,874 | ₩60,234 | +1.87% | 6천 |
| 2026.08.24–2026.08.28 | ₩58,405 | ₩60,019 | ₩58,405 | ₩59,415 | +1.73% | 8천 |
| 2026.08.17–2026.08.21 | ₩60,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,609 |
| ₩58,076 |
| ₩59,544 |
| -1.17% |
| 7.4천 |
| 2026.08.10–2026.08.14 | ₩58,519 | ₩59,577 | ₩58,438 | ₩59,362 | +1.44% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,313 | ₩59,095 | ₩57,246 | ₩58,697 | +2.42% | 1.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,535 | ₩57,219 | ₩54,539 | ₩57,124 | +1.04% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,750 | ₩57,862 | ₩56,088 | ₩56,088 | -1.17% | 5.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩57,353 | ₩58,331 | ₩56,125 | ₩56,125 | -2.14% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,267 | ₩60,274 | ₩58,063 | ₩58,899 | -2.27% | 5.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩58,478 | ₩60,652 | ₩58,237 | ₩58,473 | -0.01% | 8.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩63,691 | ₩63,691 | ₩59,014 | ₩59,218 | -7.02% | 1만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,170 | ₩63,102 | ₩60,991 | ₩63,088 | +1.48% | 8.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩58,097 | ₩60,167 | ₩55,825 | ₩59,952 | +3.19% | 3.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,212 | ₩62,619 | ₩56,888 | ₩57,102 | -6.71% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,314 | ₩61,279 | ₩60,234 | ₩60,998 | +1.13% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,179 | ₩58,753 | ₩56,730 | ₩58,343 | +2.04% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,314 | ₩60,314 | ₩57,381 | ₩57,697 | -4.34% | 6.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩57,808 | ₩60,234 | ₩57,026 | ₩60,129 | +4.01% | 1.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,448 | ₩57,098 | ₩55,061 | ₩56,911 | +0.82% | 9.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩55,222 | ₩56,204 | ₩54,353 | ₩56,204 | +1.78% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,100 | ₩56,254 | ₩52,100 | ₩55,686 | +6.88% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,969 | ₩53,038 | ₩49,380 | ₩52,623 | +5.31% | 9만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,388 | ₩51,731 | ₩47,892 | ₩49,412 | +2.12% | 11.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,835 | ₩50,693 | ₩48,635 | ₩48,680 | -2.32% | 9천 |
|---|
| 2026.03.16–2026.03.20 | ₩51,216 | ₩51,725 | ₩48,683 | ₩48,849 | -4.62% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,197 | ₩52,301 | ₩49,809 | ₩49,993 | -0.41% | 1.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,056 | ₩54,820 | ₩50,345 | ₩50,587 | -6.42% | 4.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,664 | ₩56,489 | ₩54,961 | ₩55,248 | -0.75% | 2.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,668 | ₩55,624 | ₩53,239 | ₩55,593 | +3.59% | 1.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,192 | ₩54,633 | ₩53,159 | ₩54,046 | +1.60% | 2.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,261 | ₩52,940 | ₩51,376 | ₩52,866 | +1.16% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,993 | ₩53,735 | ₩51,886 | ₩52,156 | +0.31% | 3.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,050 | ₩51,805 | ₩50,050 | ₩51,786 | +3.47% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,753 | ₩51,055 | ₩50,425 | ₩50,669 | -0.17% | 9.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩49,634 | ₩50,760 | ₩49,621 | ₩50,161 | +1.06% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,825 | ₩49,482 | ₩47,825 | ₩49,482 | +3.46% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,343 | ₩48,084 | ₩47,236 | ₩48,084 | +1.57% | 1.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,098 | ₩49,098 | ₩46,063 | ₩47,149 | -3.97% | 3.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,393 | ₩49,742 | ₩48,884 | ₩48,884 | -1.03% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,924 | ₩49,494 | ₩48,893 | ₩49,248 | +0.66% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,068 | ₩48,951 | ₩47,953 | ₩48,862 | +1.65% | 8.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩48,951 | ₩49,152 | ₩47,500 | ₩47,600 | -2.76% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,010 | ₩50,157 | ₩49,232 | ₩49,238 | -1.54% | 5천 |
|---|
| 2025.11.03–2025.11.07 | ₩50,613 | ₩50,613 | ₩48,643 | ₩49,206 | -2.78% | 9.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩50,479 | ₩51,015 | ₩50,036 | ₩50,208 | -0.54% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,857 | ₩49,835 | ₩48,576 | ₩49,778 | +1.88% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,241 | ₩48,897 | ₩47,263 | ₩48,619 | +0.78% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,884 | ₩48,884 | ₩46,882 | ₩46,941 | -3.97% | 4.9천 |
|---|