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 | ₩66,274 | ₩66,663 | ₩63,431 | ₩64,036 | -3.38% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩64,243 | ₩65,405 | ₩63,834 | ₩65,405 | +1.81% | 9.4천 |
| 2026.09.21–2026.09.25 | ₩65,818 | ₩66,618 | ₩64,631 | ₩65,506 | -0.47% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩63,512 | ₩64,474 | ₩63,083 | ₩64,300 | +1.24% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩66,301 | ₩66,321 | ₩64,521 | ₩65,401 | -1.36% | 8.3천 |
| 2026.08.31–2026.09.04 | ₩64,732 | ₩65,952 | ₩63,901 | ₩65,904 | +1.81% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩63,136 | ₩64,964 | ₩63,136 | ₩64,504 | +2.17% | 1.9만 |
| 2026.08.17–2026.08.21 | ₩64,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,161 |
| ₩62,493 |
| ₩64,083 |
| -1.21% |
| 6.9천 |
| 2026.08.10–2026.08.14 | ₩62,211 | ₩64,906 | ₩62,211 | ₩64,457 | +3.61% | 4만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,187 | ₩63,431 | ₩60,053 | ₩62,573 | +3.97% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,277 | ₩61,353 | ₩56,768 | ₩60,330 | +0.09% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,361 | ₩62,399 | ₩60,205 | ₩60,293 | -0.11% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,855 | ₩62,978 | ₩59,007 | ₩60,361 | -3.97% | 3.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,599 | ₩65,845 | ₩63,123 | ₩64,410 | -1.81% | 5.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩64,651 | ₩66,982 | ₩63,686 | ₩64,055 | -0.92% | 6.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩69,076 | ₩69,076 | ₩64,745 | ₩65,617 | -5.01% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,132 | ₩68,856 | ₩66,287 | ₩68,856 | +2.57% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,882 | ₩65,322 | ₩57,452 | ₩65,125 | +3.57% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,274 | ₩67,494 | ₩61,542 | ₩61,542 | -7.14% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,500 | ₩66,140 | ₩65,375 | ₩65,629 | +0.20% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,479 | ₩63,450 | ₩60,227 | ₩62,949 | +0.75% | 8.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩64,692 | ₩64,692 | ₩62,010 | ₩62,017 | -4.13% | 3.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩60,629 | ₩64,712 | ₩60,079 | ₩64,680 | +6.68% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,731 | ₩60,361 | ₩58,770 | ₩60,204 | +0.79% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,181 | ₩59,959 | ₩58,457 | ₩59,700 | +0.88% | 9.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩57,237 | ₩60,133 | ₩57,237 | ₩59,916 | +4.68% | 8.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩53,697 | ₩57,767 | ₩53,108 | ₩57,441 | +6.97% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,928 | ₩54,113 | ₩51,043 | ₩53,310 | +2.66% | 5천 |
|---|
| 2026.03.23–2026.03.27 | ₩53,738 | ₩54,830 | ₩52,180 | ₩52,180 | -2.90% | 7.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩54,299 | ₩55,119 | ₩52,402 | ₩52,402 | -3.49% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,108 | ₩56,352 | ₩52,652 | ₩52,697 | -0.77% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,310 | ₩59,081 | ₩52,436 | ₩53,936 | -7.50% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,700 | ₩60,803 | ₩58,243 | ₩60,073 | +2.34% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,478 | ₩59,220 | ₩57,297 | ₩59,144 | +2.90% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,714 | ₩58,752 | ₩56,674 | ₩57,874 | +2.04% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,730 | ₩56,299 | ₩54,303 | ₩56,185 | +2.66% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,690 | ₩59,865 | ₩54,649 | ₩54,841 | +0.28% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,933 | ₩56,261 | ₩52,676 | ₩54,577 | +3.11% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,464 | ₩53,356 | ₩52,209 | ₩53,311 | +1.62% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,223 | ₩52,652 | ₩51,901 | ₩52,623 | +0.77% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,836 | ₩51,324 | ₩49,836 | ₩51,319 | +2.98% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,978 | ₩49,815 | ₩48,911 | ₩49,815 | +1.71% | 2.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩49,925 | ₩49,925 | ₩47,549 | ₩48,596 | -2.66% | 4.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩49,559 | ₩50,198 | ₩49,487 | ₩49,502 | -0.11% | 3.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩48,904 | ₩50,077 | ₩48,904 | ₩49,509 | +1.24% | 5.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩48,053 | ₩49,080 | ₩47,924 | ₩49,080 | +2.14% | 3.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩48,757 | ₩49,715 | ₩47,382 | ₩47,664 | -2.24% | 5.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩49,407 | ₩49,454 | ₩48,730 | ₩48,904 | -1.02% | 4.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩50,211 | ₩50,218 | ₩48,334 | ₩48,442 | -3.52% | 7.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩49,340 | ₩49,957 | ₩49,327 | ₩49,616 | +0.56% | 3.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,749 | ₩48,844 | ₩47,999 | ₩48,786 | +0.08% | 5.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩47,744 | ₩48,536 | ₩46,948 | ₩48,164 | +0.88% | 2.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩47,972 | ₩47,972 | ₩46,577 | ₩46,577 | -2.91% | 200 |
|---|