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 | ₩66,289 | ₩66,678 | ₩63,446 | ₩64,051 | -3.38% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩64,257 | ₩65,420 | ₩63,848 | ₩65,420 | +1.81% | 9.4천 |
| 2026.09.21–2026.09.25 | ₩65,833 | ₩66,634 | ₩64,646 | ₩65,521 | -0.47% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩63,526 | ₩64,489 | ₩63,097 | ₩64,315 | +1.24% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩66,316 | ₩66,336 | ₩64,536 | ₩65,416 | -1.36% | 8.3천 |
| 2026.08.31–2026.09.04 | ₩64,747 | ₩65,967 | ₩63,915 | ₩65,919 | +1.81% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩63,151 | ₩64,979 | ₩63,151 | ₩64,519 | +2.17% | 1.9만 |
| 2026.08.17–2026.08.21 | ₩64,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,176 |
| ₩62,507 |
| ₩64,098 |
| -1.21% |
| 6.9천 |
| 2026.08.10–2026.08.14 | ₩62,226 | ₩64,921 | ₩62,226 | ₩64,472 | +3.61% | 4만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,201 | ₩63,446 | ₩60,067 | ₩62,588 | +3.97% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,290 | ₩61,367 | ₩56,781 | ₩60,344 | +0.09% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,375 | ₩62,413 | ₩60,219 | ₩60,307 | -0.11% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,869 | ₩62,993 | ₩59,020 | ₩60,375 | -3.97% | 3.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,615 | ₩65,860 | ₩63,138 | ₩64,425 | -1.81% | 5.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩64,666 | ₩66,997 | ₩63,701 | ₩64,070 | -0.92% | 6.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩69,092 | ₩69,092 | ₩64,760 | ₩65,632 | -5.01% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,147 | ₩68,872 | ₩66,302 | ₩68,872 | +2.57% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,896 | ₩65,337 | ₩57,465 | ₩65,140 | +3.57% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,289 | ₩67,509 | ₩61,556 | ₩61,556 | -7.14% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,515 | ₩66,155 | ₩65,391 | ₩65,644 | +0.20% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,494 | ₩63,465 | ₩60,241 | ₩62,963 | +0.75% | 8.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩64,707 | ₩64,707 | ₩62,024 | ₩62,031 | -4.13% | 3.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩60,643 | ₩64,727 | ₩60,093 | ₩64,695 | +6.68% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,745 | ₩60,375 | ₩58,783 | ₩60,218 | +0.79% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,195 | ₩59,973 | ₩58,471 | ₩59,714 | +0.88% | 9.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩57,250 | ₩60,147 | ₩57,250 | ₩59,930 | +4.68% | 8.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩53,710 | ₩57,780 | ₩53,120 | ₩57,454 | +6.97% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,940 | ₩54,126 | ₩51,055 | ₩53,322 | +2.66% | 5천 |
|---|
| 2026.03.23–2026.03.27 | ₩53,750 | ₩54,843 | ₩52,192 | ₩52,192 | -2.90% | 7.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩54,312 | ₩55,131 | ₩52,414 | ₩52,414 | -3.49% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,120 | ₩56,365 | ₩52,664 | ₩52,709 | -0.77% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,323 | ₩59,094 | ₩52,448 | ₩53,949 | -7.50% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,713 | ₩60,818 | ₩58,256 | ₩60,087 | +2.34% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,492 | ₩59,234 | ₩57,311 | ₩59,157 | +2.90% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,727 | ₩58,766 | ₩56,687 | ₩57,887 | +2.04% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,742 | ₩56,312 | ₩54,316 | ₩56,198 | +2.66% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,702 | ₩59,879 | ₩54,662 | ₩54,854 | +0.28% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,945 | ₩56,274 | ₩52,688 | ₩54,590 | +3.11% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,476 | ₩53,368 | ₩52,221 | ₩53,324 | +1.62% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,235 | ₩52,664 | ₩51,913 | ₩52,636 | +0.77% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,848 | ₩51,336 | ₩49,848 | ₩51,331 | +2.98% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,989 | ₩49,826 | ₩48,922 | ₩49,826 | +1.71% | 2.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩49,936 | ₩49,936 | ₩47,560 | ₩48,607 | -2.66% | 4.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩49,570 | ₩50,210 | ₩49,499 | ₩49,514 | -0.11% | 3.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩48,916 | ₩50,089 | ₩48,916 | ₩49,520 | +1.24% | 5.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩48,064 | ₩49,091 | ₩47,935 | ₩49,091 | +2.14% | 3.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩48,768 | ₩49,727 | ₩47,393 | ₩47,675 | -2.24% | 5.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩49,418 | ₩49,465 | ₩48,741 | ₩48,916 | -1.02% | 4.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩50,223 | ₩50,230 | ₩48,346 | ₩48,453 | -3.52% | 7.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩49,351 | ₩49,968 | ₩49,338 | ₩49,628 | +0.56% | 3.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,760 | ₩48,855 | ₩48,010 | ₩48,798 | +0.08% | 5.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩47,756 | ₩48,547 | ₩46,959 | ₩48,175 | +0.88% | 2.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩47,983 | ₩47,983 | ₩46,587 | ₩46,587 | -2.91% | 200 |
|---|