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 | ₩66,246 | ₩66,635 | ₩63,405 | ₩64,009 | -3.38% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩64,216 | ₩65,378 | ₩63,807 | ₩65,378 | +1.81% | 9.4천 |
| 2026.09.21–2026.09.25 | ₩65,790 | ₩66,591 | ₩64,604 | ₩65,478 | -0.47% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩63,485 | ₩64,448 | ₩63,056 | ₩64,273 | +1.24% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩66,273 | ₩66,293 | ₩64,494 | ₩65,374 | -1.36% | 8.3천 |
| 2026.08.31–2026.09.04 | ₩64,705 | ₩65,924 | ₩63,874 | ₩65,876 | +1.81% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩63,110 | ₩64,937 | ₩63,110 | ₩64,477 | +2.17% | 1.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,134 |
| ₩62,467 |
| ₩64,056 |
| -1.21% |
| 6.9천 |
| 2026.08.10–2026.08.14 | ₩62,185 | ₩64,879 | ₩62,185 | ₩64,430 | +3.61% | 4만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,162 | ₩63,405 | ₩60,028 | ₩62,547 | +3.97% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,251 | ₩61,328 | ₩56,744 | ₩60,305 | +0.09% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,336 | ₩62,373 | ₩60,180 | ₩60,267 | -0.11% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,829 | ₩62,952 | ₩58,982 | ₩60,336 | -3.97% | 3.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,572 | ₩65,817 | ₩63,097 | ₩64,383 | -1.81% | 5.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩64,624 | ₩66,954 | ₩63,660 | ₩64,028 | -0.92% | 6.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩69,047 | ₩69,047 | ₩64,718 | ₩65,589 | -5.01% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,104 | ₩68,827 | ₩66,259 | ₩68,827 | +2.57% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,855 | ₩65,295 | ₩57,428 | ₩65,098 | +3.57% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,246 | ₩67,466 | ₩61,517 | ₩61,517 | -7.14% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,473 | ₩66,112 | ₩65,348 | ₩65,601 | +0.20% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,453 | ₩63,424 | ₩60,202 | ₩62,922 | +0.75% | 8.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩64,665 | ₩64,665 | ₩61,984 | ₩61,991 | -4.13% | 3.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩60,604 | ₩64,685 | ₩60,054 | ₩64,653 | +6.68% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,706 | ₩60,336 | ₩58,745 | ₩60,179 | +0.79% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,156 | ₩59,934 | ₩58,433 | ₩59,675 | +0.88% | 9.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩57,213 | ₩60,108 | ₩57,213 | ₩59,891 | +4.68% | 8.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩53,675 | ₩57,743 | ₩53,085 | ₩57,417 | +6.97% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,906 | ₩54,090 | ₩51,021 | ₩53,288 | +2.66% | 5천 |
|---|
| 2026.03.23–2026.03.27 | ₩53,715 | ₩54,807 | ₩52,158 | ₩52,158 | -2.90% | 7.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩54,277 | ₩55,096 | ₩52,380 | ₩52,380 | -3.49% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,085 | ₩56,329 | ₩52,630 | ₩52,675 | -0.77% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,285 | ₩59,056 | ₩52,414 | ₩53,914 | -7.50% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,675 | ₩60,778 | ₩58,218 | ₩60,048 | +2.34% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,454 | ₩59,195 | ₩57,273 | ₩59,119 | +2.90% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,690 | ₩58,728 | ₩56,650 | ₩57,850 | +2.04% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,707 | ₩56,275 | ₩54,281 | ₩56,161 | +2.66% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,667 | ₩59,840 | ₩54,627 | ₩54,818 | +0.28% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,911 | ₩56,237 | ₩52,654 | ₩54,554 | +3.11% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,442 | ₩53,333 | ₩52,187 | ₩53,289 | +1.62% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,201 | ₩52,630 | ₩51,879 | ₩52,602 | +0.77% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,815 | ₩51,303 | ₩49,815 | ₩51,297 | +2.98% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,958 | ₩49,794 | ₩48,890 | ₩49,794 | +1.71% | 2.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩49,904 | ₩49,904 | ₩47,529 | ₩48,576 | -2.66% | 4.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩49,538 | ₩50,177 | ₩49,467 | ₩49,482 | -0.11% | 3.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩48,884 | ₩50,056 | ₩48,884 | ₩49,488 | +1.24% | 5.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩48,033 | ₩49,059 | ₩47,904 | ₩49,059 | +2.14% | 3.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩48,736 | ₩49,695 | ₩47,363 | ₩47,644 | -2.24% | 5.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩49,386 | ₩49,433 | ₩48,710 | ₩48,884 | -1.02% | 4.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩50,190 | ₩50,197 | ₩48,314 | ₩48,421 | -3.52% | 7.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩49,319 | ₩49,936 | ₩49,306 | ₩49,595 | +0.56% | 3.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,728 | ₩48,823 | ₩47,979 | ₩48,766 | +0.08% | 5.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩47,725 | ₩48,515 | ₩46,928 | ₩48,144 | +0.88% | 2.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩47,952 | ₩47,952 | ₩46,557 | ₩46,557 | -2.91% | 200 |
|---|