Stockscreener 앱 받기
28.00
0.81%
0.225
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $28.01 | $27.75 | $0.26 | 1,903.0 | +0.81% |
| 2026-02-12 | $28.18 | $27.78 | $0.40 | 409.0 | -1.61% |
| 2026-02-11 | $28.23 | $28.05 | $0.185 | 175.0 | +1.56% |
| 2026-02-10 | $27.80 | $27.80 | $0.00 | 9.00 | -0.02% |
| 2026-02-09 | $27.80 | $27.80 | $0.00 | 135.0 | +2.32% |
| 2026-02-06 | $27.18 | $27.18 | $0.00 | 385.0 | +1.82% |
| 2026-02-05 | $26.87 | $26.69 | $0.1799 | 1,303.0 | -1.57% |
| 2026-02-04 | $27.37 | $27.11 | $0.255 | 949.0 | -0.55% |
| 2026-02-03 | $27.33 | $27.16 | $0.17 | 1,086.0 | +0.13% |
| 2026-02-02 | $27.23 | $27.20 | $0.0301 | 1,560.0 | +0.52% |
| 2026-01-30 | $27.32 | $27.09 | $0.23 | 606.0 | -0.93% |
| 2026-01-29 | $27.34 | $27.23 | $0.115 | 106.0 | -0.76% |
| 2026-01-28 | $27.55 | $27.41 | $0.15 | 3,704.0 | +0.52% |
| 2026-01-27 | $27.41 | $27.41 | $0.00 | 209.0 | +1.34% |
| 2026-01-26 | $27.05 | $26.93 | $0.12 | 1,538.0 | +0.90% |
| 2026-01-23 | $26.85 | $26.74 | $0.11 | 3,198.0 | +0.79% |
| 2026-01-22 | $26.71 | $26.60 | $0.11 | 2,641.0 | +1.28% |
| 2026-01-21 | $26.32 | $26.27 | $0.055 | 4,795.0 | +0.66% |
| 2026-01-20 | $26.09 | $26.09 | $0.00 | 194.0 | -1.14% |
| 2026-01-16 | $26.40 | $26.40 | $0.00 | 113.0 | +0.29% |
| 2026-01-15 | $26.41 | $26.32 | $0.09 | 415.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $28.23 | $26.69 | $1.54 | 9,817.0 | +3.38% |
| 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% |
0.74%
0.47%
자본화:
|
볼륨(24시간):