Stockscreener 앱 받기
26.10
0.56%
-0.1479
시간 외 거래:
26.10
-0.0021
-0.01%
Matthews Emerging Markets Discovery Active Etf 주식 (MEMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $26.33 | $26.10 | $0.23 | 506.0 | -0.56% |
| 2025-12-04 | $26.32 | $26.25 | $0.07 | 545.0 | -0.64% |
| 2025-12-03 | $26.42 | $26.32 | $0.10 | 646.0 | +0.25% |
| 2025-12-02 | $26.41 | $26.29 | $0.12 | 1,943.0 | -0.17% |
| 2025-12-01 | $26.44 | $26.40 | $0.0397 | 1,251.0 | -0.81% |
| 2025-11-28 | $26.62 | $26.62 | $0.00 | 135.0 | +0.84% |
| 2025-11-26 | $26.39 | $26.38 | $0.0148 | 3,014.0 | +0.85% |
| 2025-11-25 | $26.40 | $25.79 | $0.61 | 1,566.0 | +1.07% |
| 2025-11-24 | $25.89 | $25.84 | $0.055 | 368.0 | +0.78% |
| 2025-11-21 | $25.73 | $25.66 | $0.0661 | 558.0 | -0.55% |
| 2025-11-20 | $26.33 | $25.84 | $0.495 | 2,120.0 | -1.51% |
| 2025-11-19 | $26.42 | $26.23 | $0.1886 | 1,326.0 | -0.41% |
| 2025-11-18 | $26.34 | $26.34 | $0.00 | 33.00 | -1.00% |
| 2025-11-17 | $26.86 | $26.61 | $0.255 | 646.0 | -1.20% |
| 2025-11-14 | $26.97 | $26.82 | $0.15 | 587.0 | +0.08% |
| 2025-11-13 | $27.14 | $26.91 | $0.235 | 174.0 | -1.40% |
| 2025-11-12 | $27.29 | $27.19 | $0.0964 | 285.0 | +0.19% |
| 2025-11-11 | $27.23 | $27.17 | $0.0649 | 137.0 | +0.23% |
| 2025-11-10 | $27.17 | $26.93 | $0.2421 | 2,223.0 | +1.90% |
Matthews Emerging Markets Discovery Active Etf 주식 (MEMS) 연도별 가격 이력
이 심층 분석에서는 Matthews Emerging Markets Discovery Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MEMS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matthews Emerging Markets Discovery Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matthews Emerging Markets Discovery Active Etf 주식 (MEMS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.44 | $26.10 | $0.3401 | 5,397.0 | -1.93% |
| 2025-11 | $27.60 | $25.66 | $1.94 | 20,111.0 | -2.63% |
| 2025-10 | $27.52 | $25.75 | $1.77 | 19,053.0 | +2.06% |
| 2025-09 | $27.73 | $26.14 | $1.59 | 17,639.0 | +0.86% |
| 2025-08 | $26.70 | $25.52 | $1.18 | 28,273.0 | +3.50% |
| 2025-07 | $26.63 | $25.66 | $0.9732 | 18,678.0 | -2.00% |
| 2025-06 | $26.23 | $24.47 | $1.76 | 21,537.0 | +7.20% |
| 2025-05 | $24.74 | $23.52 | $1.22 | 49,623.0 | +3.97% |
| 2025-04 | $23.68 | $20.69 | $2.99 | 97,032.0 | +0.56% |
| 2025-03 | $24.28 | $22.83 | $1.45 | 70,912.0 | +1.03% |
| 2025-02 | $24.06 | $22.67 | $1.39 | 32,843.0 | +0.88% |
| 2025-01 | $23.75 | $22.25 | $1.50 | 235,084.0 | -2.86% |
Matthews Emerging Markets Discovery Active Etf 주식 (MEMS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.66 | $23.54 | $2.12 | 148,701.0 | -4.65% |
| 2024-11 | $25.99 | $24.09 | $1.90 | 122,666.0 | -2.82% |
| 2024-10 | $27.13 | $25.47 | $1.66 | 202,326.0 | -4.55% |
| 2024-09 | $27.22 | $24.86 | $2.36 | 77,128.0 | +3.39% |
| 2024-08 | $26.17 | $23.73 | $2.44 | 45,012.0 | +1.64% |
| 2024-07 | $26.52 | $24.99 | $1.53 | 73,007.0 | +0.08% |
| 2024-06 | $26.09 | $23.38 | $2.71 | 32,320.0 | +0.95% |
| 2024-05 | $26.37 | $25.21 | $1.16 | 96,719.0 | -0.98% |
| 2024-04 | $26.44 | $24.50 | $1.94 | 57,675.0 | +0.77% |
| 2024-03 | $26.59 | $25.08 | $1.52 | 81,802.0 | -3.26% |
| 2024-02 | $26.19 | $24.77 | $1.42 | 29,766.0 | +4.01% |
| 2024-01 | $25.57 | $24.86 | $0.705 | 154,868.0 | +0.00% |
0.11%
0.45%
자본화:
|
볼륨(24시간):