시장 데이터를 불러오는 중
전체 종목
Matthews Emerging Markets ex China Active ETF 과거 주가
Matthews Emerging Markets ex China Active ETF · MEMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews Emerging Markets ex China Active ETF · MEMX · 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 | ₩66,291 | ₩66,679 | ₩63,447 | ₩64,052 | -3.38% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩64,259 | ₩65,422 | ₩63,850 | ₩65,422 | +1.81% | 9.4천 |
| 2026.09.21–2026.09.25 | ₩65,835 | ₩66,635 | ₩64,648 | ₩65,522 | -0.47% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩63,528 | ₩64,491 | ₩63,099 | ₩64,316 | +1.24% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩66,317 | ₩66,338 | ₩64,538 | ₩65,418 | -1.36% | 8.3천 |
| 2026.08.31–2026.09.04 | ₩64,748 | ₩65,969 | ₩63,917 | ₩65,920 | +1.81% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩63,152 | ₩64,980 | ₩63,152 | ₩64,520 | +2.17% | 1.9만 |
| 2026.08.17–2026.08.21 | ₩64,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,177 |
| ₩62,509 |
| ₩64,099 |
| -1.21% |
| 6.9천 |
| 2026.08.10–2026.08.14 | ₩62,227 | ₩64,923 | ₩62,227 | ₩64,473 | +3.61% | 4만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,202 | ₩63,447 | ₩60,068 | ₩62,589 | +3.97% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,292 | ₩61,369 | ₩56,782 | ₩60,345 | +0.09% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,376 | ₩62,415 | ₩60,221 | ₩60,308 | -0.11% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,871 | ₩62,994 | ₩59,022 | ₩60,376 | -3.97% | 3.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,616 | ₩65,861 | ₩63,139 | ₩64,426 | -1.81% | 5.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩64,668 | ₩66,999 | ₩63,702 | ₩64,071 | -0.92% | 6.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩69,093 | ₩69,093 | ₩64,762 | ₩65,633 | -5.01% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,149 | ₩68,874 | ₩66,304 | ₩68,874 | +2.57% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,898 | ₩65,338 | ₩57,466 | ₩65,141 | +3.57% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,291 | ₩67,511 | ₩61,558 | ₩61,558 | -7.14% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,517 | ₩66,156 | ₩65,392 | ₩65,646 | +0.20% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,495 | ₩63,466 | ₩60,242 | ₩62,965 | +0.75% | 8.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩64,708 | ₩64,708 | ₩62,026 | ₩62,033 | -4.13% | 3.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩60,645 | ₩64,728 | ₩60,095 | ₩64,696 | +6.68% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,746 | ₩60,376 | ₩58,784 | ₩60,219 | +0.79% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,196 | ₩59,974 | ₩58,472 | ₩59,715 | +0.88% | 9.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩57,252 | ₩60,148 | ₩57,252 | ₩59,931 | +4.68% | 8.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩53,711 | ₩57,781 | ₩53,121 | ₩57,455 | +6.97% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,941 | ₩54,127 | ₩51,056 | ₩53,323 | +2.66% | 5천 |
|---|
| 2026.03.23–2026.03.27 | ₩53,751 | ₩54,844 | ₩52,193 | ₩52,193 | -2.90% | 7.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩54,313 | ₩55,133 | ₩52,416 | ₩52,416 | -3.49% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,121 | ₩56,366 | ₩52,665 | ₩52,711 | -0.77% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,324 | ₩59,096 | ₩52,449 | ₩53,950 | -7.50% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,715 | ₩60,819 | ₩58,257 | ₩60,088 | +2.34% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,493 | ₩59,235 | ₩57,312 | ₩59,159 | +2.90% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,729 | ₩58,767 | ₩56,688 | ₩57,889 | +2.04% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,744 | ₩56,313 | ₩54,317 | ₩56,199 | +2.66% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,703 | ₩59,880 | ₩54,663 | ₩54,855 | +0.28% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,947 | ₩56,275 | ₩52,689 | ₩54,591 | +3.11% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,477 | ₩53,369 | ₩52,222 | ₩53,325 | +1.62% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,236 | ₩52,665 | ₩51,914 | ₩52,637 | +0.77% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,849 | ₩51,337 | ₩49,849 | ₩51,332 | +2.98% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,990 | ₩49,827 | ₩48,923 | ₩49,827 | +1.71% | 2.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩49,937 | ₩49,937 | ₩47,561 | ₩48,608 | -2.66% | 4.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩49,571 | ₩50,211 | ₩49,500 | ₩49,515 | -0.11% | 3.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩48,917 | ₩50,090 | ₩48,917 | ₩49,521 | +1.24% | 5.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩48,065 | ₩49,092 | ₩47,936 | ₩49,092 | +2.14% | 3.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩48,769 | ₩49,728 | ₩47,394 | ₩47,676 | -2.24% | 5.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩49,420 | ₩49,466 | ₩48,742 | ₩48,917 | -1.02% | 4.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩50,224 | ₩50,231 | ₩48,347 | ₩48,454 | -3.52% | 7.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩49,352 | ₩49,969 | ₩49,339 | ₩49,629 | +0.56% | 3.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,761 | ₩48,856 | ₩48,011 | ₩48,799 | +0.08% | 5.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩47,757 | ₩48,548 | ₩46,960 | ₩48,176 | +0.88% | 2.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩47,985 | ₩47,985 | ₩46,588 | ₩46,588 | -2.91% | 200 |
|---|