Stockscreener 앱 받기
30.34
0.59%
0.1768
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 |
|---|---|---|---|---|---|
| 2026-09-18 | $30.34 | $30.34 | $0.00 | 31.00 | +0.59% |
| 2026-09-17 | $30.19 | $30.17 | $0.0247 | 373.0 | +1.72% |
| 2026-09-16 | $29.90 | $29.65 | $0.2459 | 815.0 | -0.07% |
| 2026-09-15 | $29.75 | $29.66 | $0.09 | 2,484.0 | -1.71% |
| 2026-09-14 | $30.19 | $30.19 | $0.00 | 181.0 | -1.68% |
| 2026-09-11 | $30.86 | $30.70 | $0.1567 | 1,963.0 | +0.82% |
| 2026-09-10 | $30.50 | $30.45 | $0.0451 | 271.0 | -2.33% |
| 2026-09-09 | $31.18 | $31.18 | $0.00 | 92.00 | +0.13% |
| 2026-09-08 | $31.14 | $31.14 | $0.00 | 71.00 | -0.56% |
| 2026-09-04 | $31.37 | $31.32 | $0.0525 | 221.0 | +0.96% |
| 2026-09-03 | $31.02 | $31.02 | $0.00 | 131.0 | +0.32% |
| 2026-09-02 | $30.92 | $30.74 | $0.18 | 647.0 | +0.87% |
| 2026-09-01 | $30.70 | $30.65 | $0.0467 | 724.0 | -0.15% |
| 2026-08-31 | $30.70 | $30.61 | $0.0897 | 464.0 | -0.60% |
| 2026-08-28 | $30.89 | $30.89 | $0.00 | 16.00 | -0.69% |
| 2026-08-27 | $31.21 | $30.99 | $0.22 | 5,709.0 | -0.06% |
| 2026-08-26 | $31.23 | $31.12 | $0.1116 | 2,081.0 | +0.08% |
| 2026-08-25 | $31.09 | $30.84 | $0.2546 | 437.0 | +1.94% |
| 2026-08-24 | $30.74 | $30.50 | $0.24 | 2,323.0 | -0.77% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $31.37 | $29.65 | $1.72 | 8,035.0 | -1.16% |
| 2026-08 | $31.23 | $29.68 | $1.55 | 38,171.0 | +6.04% |
| 2026-07 | $31.82 | $28.16 | $3.66 | 18,112.0 | -8.77% |
| 2026-06 | $32.56 | $30.07 | $2.50 | 19,881.0 | +1.31% |
| 2026-05 | $32.15 | $29.67 | $2.48 | 37,039.0 | +2.84% |
| 2026-04 | $30.75 | $25.87 | $4.88 | 36,187.0 | +16.05% |
| 2026-03 | $28.08 | $25.15 | $2.93 | 24,143.0 | -8.60% |
| 2026-02 | $29.10 | $26.69 | $2.41 | 13,385.0 | +6.00% |
| 2026-01 | $27.55 | $25.54 | $2.02 | 23,584.0 | +6.30% |
Matthews Emerging Markets Discovery Active Etf 주식 (MEMS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.44 | $24.64 | $1.80 | 29,647.0 | -4.03% |
| 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% |
0.36%
0.31%
자본화:
|
볼륨(24시간):