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 | ₩66,237 | ₩66,626 | ₩63,396 | ₩64,001 | -3.38% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩64,207 | ₩65,369 | ₩63,798 | ₩65,369 | +1.81% | 9.4천 |
| 2026.09.21–2026.09.25 | ₩65,782 | ₩66,582 | ₩64,596 | ₩65,469 | -0.47% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩63,477 | ₩64,439 | ₩63,048 | ₩64,265 | +1.24% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩66,264 | ₩66,284 | ₩64,486 | ₩65,365 | -1.36% | 8.3천 |
| 2026.08.31–2026.09.04 | ₩64,696 | ₩65,916 | ₩63,865 | ₩65,867 | +1.81% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩63,102 | ₩64,928 | ₩63,102 | ₩64,468 | +2.17% | 1.9만 |
| 2026.08.17–2026.08.21 | ₩64,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,125 |
| ₩62,458 |
| ₩64,048 |
| -1.21% |
| 6.9천 |
| 2026.08.10–2026.08.14 | ₩62,177 | ₩64,870 | ₩62,177 | ₩64,421 | +3.61% | 4만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,153 | ₩63,396 | ₩60,019 | ₩62,539 | +3.97% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,243 | ₩61,319 | ₩56,736 | ₩60,297 | +0.09% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,328 | ₩62,365 | ₩60,172 | ₩60,259 | -0.11% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,820 | ₩62,943 | ₩58,974 | ₩60,328 | -3.97% | 3.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,563 | ₩65,808 | ₩63,088 | ₩64,375 | -1.81% | 5.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩64,616 | ₩66,945 | ₩63,651 | ₩64,019 | -0.92% | 6.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩69,038 | ₩69,038 | ₩64,710 | ₩65,581 | -5.01% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,095 | ₩68,818 | ₩66,251 | ₩68,818 | +2.57% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,847 | ₩65,286 | ₩57,420 | ₩65,089 | +3.57% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,237 | ₩67,457 | ₩61,508 | ₩61,508 | -7.14% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,464 | ₩66,103 | ₩65,339 | ₩65,593 | +0.20% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,445 | ₩63,415 | ₩60,194 | ₩62,914 | +0.75% | 8.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩64,656 | ₩64,656 | ₩61,976 | ₩61,983 | -4.13% | 3.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩60,596 | ₩64,676 | ₩60,046 | ₩64,644 | +6.68% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,698 | ₩60,328 | ₩58,737 | ₩60,171 | +0.79% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,148 | ₩59,926 | ₩58,425 | ₩59,667 | +0.88% | 9.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩57,205 | ₩60,100 | ₩57,205 | ₩59,883 | +4.68% | 8.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩53,668 | ₩57,735 | ₩53,078 | ₩57,409 | +6.97% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,899 | ₩54,083 | ₩51,015 | ₩53,281 | +2.66% | 5천 |
|---|
| 2026.03.23–2026.03.27 | ₩53,708 | ₩54,800 | ₩52,151 | ₩52,151 | -2.90% | 7.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩54,269 | ₩55,088 | ₩52,373 | ₩52,373 | -3.49% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,078 | ₩56,321 | ₩52,623 | ₩52,668 | -0.77% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,277 | ₩59,048 | ₩52,407 | ₩53,906 | -7.50% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,667 | ₩60,770 | ₩58,210 | ₩60,040 | +2.34% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,447 | ₩59,187 | ₩57,266 | ₩59,111 | +2.90% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,683 | ₩58,720 | ₩56,643 | ₩57,842 | +2.04% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,700 | ₩56,267 | ₩54,273 | ₩56,154 | +2.66% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,659 | ₩59,832 | ₩54,619 | ₩54,811 | +0.28% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,904 | ₩56,230 | ₩52,647 | ₩54,547 | +3.11% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,435 | ₩53,326 | ₩52,180 | ₩53,282 | +1.62% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,194 | ₩52,623 | ₩51,872 | ₩52,594 | +0.77% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,809 | ₩51,296 | ₩49,809 | ₩51,291 | +2.98% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,951 | ₩49,787 | ₩48,884 | ₩49,787 | +1.71% | 2.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩49,897 | ₩49,897 | ₩47,522 | ₩48,569 | -2.66% | 4.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩49,531 | ₩50,170 | ₩49,460 | ₩49,475 | -0.11% | 3.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩48,877 | ₩50,050 | ₩48,877 | ₩49,482 | +1.24% | 5.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩48,026 | ₩49,053 | ₩47,898 | ₩49,053 | +2.14% | 3.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩48,730 | ₩49,688 | ₩47,356 | ₩47,638 | -2.24% | 5.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩49,380 | ₩49,427 | ₩48,703 | ₩48,877 | -1.02% | 4.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩50,184 | ₩50,190 | ₩48,308 | ₩48,415 | -3.52% | 7.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩49,313 | ₩49,929 | ₩49,299 | ₩49,589 | +0.56% | 3.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,722 | ₩48,817 | ₩47,973 | ₩48,759 | +0.08% | 5.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩47,718 | ₩48,509 | ₩46,922 | ₩48,138 | +0.88% | 2.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩47,946 | ₩47,946 | ₩46,551 | ₩46,551 | -2.91% | 200 |
|---|