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 | ₩66,281 | ₩66,670 | ₩63,438 | ₩64,043 | -3.38% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩64,249 | ₩65,412 | ₩63,840 | ₩65,412 | +1.81% | 9.4천 |
| 2026.09.21–2026.09.25 | ₩65,825 | ₩66,625 | ₩64,638 | ₩65,512 | -0.47% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩63,518 | ₩64,481 | ₩63,089 | ₩64,307 | +1.24% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩66,308 | ₩66,328 | ₩64,528 | ₩65,408 | -1.36% | 8.3천 |
| 2026.08.31–2026.09.04 | ₩64,739 | ₩65,959 | ₩63,907 | ₩65,911 | +1.81% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩63,143 | ₩64,971 | ₩63,143 | ₩64,511 | +2.17% | 1.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,168 |
| ₩62,499 |
| ₩64,090 |
| -1.21% |
| 6.9천 |
| 2026.08.10–2026.08.14 | ₩62,218 | ₩64,913 | ₩62,218 | ₩64,464 | +3.61% | 4만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,193 | ₩63,438 | ₩60,059 | ₩62,580 | +3.97% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,283 | ₩61,360 | ₩56,774 | ₩60,336 | +0.09% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,367 | ₩62,405 | ₩60,212 | ₩60,299 | -0.11% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,861 | ₩62,985 | ₩59,013 | ₩60,367 | -3.97% | 3.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩65,606 | ₩65,852 | ₩63,130 | ₩64,417 | -1.81% | 5.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩64,658 | ₩66,989 | ₩63,693 | ₩64,061 | -0.92% | 6.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩69,083 | ₩69,083 | ₩64,752 | ₩65,624 | -5.01% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,139 | ₩68,863 | ₩66,294 | ₩68,863 | +2.57% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,888 | ₩65,329 | ₩57,458 | ₩65,132 | +3.57% | 2.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,281 | ₩67,501 | ₩61,549 | ₩61,549 | -7.14% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,507 | ₩66,147 | ₩65,382 | ₩65,636 | +0.20% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,486 | ₩63,457 | ₩60,233 | ₩62,955 | +0.75% | 8.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩64,698 | ₩64,698 | ₩62,017 | ₩62,023 | -4.13% | 3.7천 |
|---|
| 2026.05.04–2026.05.08 | ₩60,635 | ₩64,719 | ₩60,086 | ₩64,686 | +6.68% | 1.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,737 | ₩60,367 | ₩58,776 | ₩60,210 | +0.79% | 1.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,187 | ₩59,965 | ₩58,463 | ₩59,706 | +0.88% | 9.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩57,243 | ₩60,139 | ₩57,243 | ₩59,922 | +4.68% | 8.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩53,703 | ₩57,773 | ₩53,113 | ₩57,447 | +6.97% | 1.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,933 | ₩54,119 | ₩51,048 | ₩53,316 | +2.66% | 5천 |
|---|
| 2026.03.23–2026.03.27 | ₩53,743 | ₩54,836 | ₩52,185 | ₩52,185 | -2.90% | 7.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩54,305 | ₩55,124 | ₩52,408 | ₩52,408 | -3.49% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,113 | ₩56,358 | ₩52,657 | ₩52,703 | -0.77% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,316 | ₩59,087 | ₩52,441 | ₩53,942 | -7.50% | 4.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,706 | ₩60,810 | ₩58,249 | ₩60,079 | +2.34% | 2.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,484 | ₩59,226 | ₩57,303 | ₩59,150 | +2.90% | 1.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,720 | ₩58,758 | ₩56,680 | ₩57,880 | +2.04% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,736 | ₩56,304 | ₩54,309 | ₩56,190 | +2.66% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,695 | ₩59,871 | ₩54,655 | ₩54,847 | +0.28% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,939 | ₩56,267 | ₩52,681 | ₩54,583 | +3.11% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,469 | ₩53,361 | ₩52,215 | ₩53,317 | +1.62% | 2.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,228 | ₩52,657 | ₩51,906 | ₩52,629 | +0.77% | 2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,841 | ₩51,330 | ₩49,841 | ₩51,324 | +2.98% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,983 | ₩49,820 | ₩48,916 | ₩49,820 | +1.71% | 2.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩49,930 | ₩49,930 | ₩47,554 | ₩48,601 | -2.66% | 4.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩49,564 | ₩50,203 | ₩49,493 | ₩49,507 | -0.11% | 3.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩48,909 | ₩50,083 | ₩48,909 | ₩49,514 | +1.24% | 5.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩48,058 | ₩49,085 | ₩47,929 | ₩49,085 | +2.14% | 3.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩48,762 | ₩49,721 | ₩47,387 | ₩47,669 | -2.24% | 5.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩49,412 | ₩49,459 | ₩48,735 | ₩48,909 | -1.02% | 4.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩50,217 | ₩50,223 | ₩48,339 | ₩48,447 | -3.52% | 7.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩49,345 | ₩49,962 | ₩49,332 | ₩49,621 | +0.56% | 3.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,754 | ₩48,849 | ₩48,004 | ₩48,791 | +0.08% | 5.5천 |
|---|
| 2025.10.13–2025.10.17 | ₩47,749 | ₩48,541 | ₩46,953 | ₩48,169 | +0.88% | 2.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩47,977 | ₩47,977 | ₩46,582 | ₩46,582 | -2.91% | 200 |
|---|