시장 데이터를 불러오는 중
전체 종목
Man Active Emerging Markets Alternative ETF 과거 주가
Man Active Emerging Markets Alternative ETF · MEMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Man Active Emerging Markets Alternative ETF · MEMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,044 | ₩43,044 | ₩40,629 | ₩42,043 | -2.33% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩42,157 | ₩42,787 | ₩41,474 | ₩42,654 | +1.18% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩42,613 | ₩43,063 | ₩42,170 | ₩42,915 | +0.71% | 4.6만 |
| 2026.09.14–2026.09.18 | ₩41,943 | ₩42,854 | ₩40,959 | ₩41,653 | -0.69% | 8.4만 |
| 2026.09.08–2026.09.11 | ₩42,465 | ₩42,894 | ₩42,291 | ₩42,558 | +0.22% | 5.1만 |
| 2026.08.31–2026.09.04 | ₩41,897 | ₩42,505 | ₩41,697 | ₩42,467 | +1.36% | 3.6만 |
| 2026.08.24–2026.08.28 | ₩41,326 | ₩42,144 | ₩41,152 | ₩41,739 | +1.00% | 2.1만 |
| 2026.08.17–2026.08.21 | ₩41,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,864 |
| ₩40,189 |
| ₩41,864 |
| +0.83% |
| 1.5만 |
| 2026.08.10–2026.08.14 | ₩40,308 | ₩41,006 | ₩40,289 | ₩41,006 | +1.73% | 1.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩40,000 | ₩40,872 | ₩39,410 | ₩40,794 | +1.99% | 3.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,000 | ₩40,000 | ₩37,660 | ₩39,397 | -1.51% | 12.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,370 | ₩40,067 | ₩39,233 | ₩39,549 | +0.46% | 11.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,469 | ₩40,469 | ₩38,499 | ₩39,316 | -2.85% | 9.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,834 | ₩41,834 | ₩40,469 | ₩41,239 | -1.42% | 2.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,391 | ₩41,932 | ₩40,447 | ₩40,447 | -2.28% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩44,140 | ₩44,140 | ₩40,938 | ₩41,490 | -6.00% | 9.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,638 | ₩44,127 | ₩43,232 | ₩44,093 | +1.04% | 3.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,500 | ₩42,381 | ₩40,320 | ₩42,381 | +2.12% | 6.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,323 | ₩44,292 | ₩40,524 | ₩40,524 | -6.46% | 1만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,706 | ₩43,792 | ₩42,452 | ₩43,008 | +0.71% | 4.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,989 | ₩41,886 | ₩40,487 | ₩41,634 | +1.58% | 400 |
|---|
| 2026.05.11–2026.05.15 | ₩43,390 | ₩43,390 | ₩41,131 | ₩41,131 | -5.21% | 600 |
|---|
| 2026.05.04–2026.05.08 | ₩41,120 | ₩43,237 | ₩41,120 | ₩43,237 | +5.15% | 3.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩40,696 | ₩41,332 | ₩40,013 | ₩41,332 | +1.56% | 3.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩39,959 | ₩40,692 | ₩39,508 | ₩40,692 | +1.83% | 1.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩39,028 | ₩40,403 | ₩39,028 | ₩40,403 | +3.52% | 1천 |
|---|
| 2026.04.06–2026.04.10 | ₩36,596 | ₩38,662 | ₩36,047 | ₩38,662 | +5.65% | 7.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩34,847 | ₩36,623 | ₩34,519 | ₩36,076 | +3.53% | 6만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,355 | ₩36,918 | ₩35,095 | ₩35,095 | -3.46% | 2.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,393 | ₩37,681 | ₩35,256 | ₩35,331 | -5.52% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,408 | ₩37,755 | ₩36,266 | ₩36,323 | -0.24% | 3.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩38,298 | ₩38,874 | ₩36,426 | ₩36,589 | -4.46% | 3만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,289 | ₩39,989 | ₩39,058 | ₩39,559 | +0.69% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,572 | ₩39,458 | ₩38,451 | ₩39,458 | +2.30% | 4.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩38,144 | ₩39,169 | ₩38,144 | ₩38,641 | +1.30% | 9천 |
|---|
| 2026.02.02–2026.02.06 | ₩37,279 | ₩37,948 | ₩36,985 | ₩37,948 | +1.79% | 5.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,413 | ₩38,418 | ₩37,340 | ₩37,648 | +0.63% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,274 | ₩37,240 | ₩36,274 | ₩37,240 | +2.66% | 6.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩36,422 | ₩37,025 | ₩36,422 | ₩36,624 | +0.56% | 1.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩35,645 | ₩36,274 | ₩35,631 | ₩36,262 | +1.73% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,358 | ₩35,366 | ₩34,358 | ₩35,366 | +2.93% | 2천 |
|---|