Stockscreener 앱 받기
48.69
2.02%
-1.0013
Matthews Emerging Markets Ex China Active Etf 주식 (MEMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $49.09 | $48.69 | $0.4047 | 1,083.0 | -2.02% |
| 2026-09-22 | $49.69 | $49.35 | $0.3366 | 5,265.0 | +0.79% |
| 2026-09-21 | $49.30 | $49.09 | $0.2055 | 828.0 | +2.79% |
| 2026-09-18 | $47.96 | $47.59 | $0.3733 | 4,145.0 | -0.27% |
| 2026-09-17 | $48.09 | $48.09 | $0.00 | 291.0 | +2.19% |
| 2026-09-16 | $47.07 | $47.06 | $0.014 | 1,162.0 | -0.02% |
| 2026-09-15 | $47.08 | $47.05 | $0.03 | 1,742.0 | -0.73% |
| 2026-09-14 | $47.66 | $47.16 | $0.50 | 3,881.0 | -2.81% |
| 2026-09-11 | $48.91 | $48.78 | $0.1312 | 2,973.0 | +1.36% |
| 2026-09-10 | $48.42 | $48.12 | $0.2974 | 521.0 | -2.71% |
| 2026-09-09 | $49.47 | $49.04 | $0.425 | 3,641.0 | +0.33% |
| 2026-09-08 | $49.45 | $49.30 | $0.1501 | 1,168.0 | +0.48% |
| 2026-09-04 | $49.19 | $49.00 | $0.19 | 2,842.0 | +1.16% |
| 2026-09-03 | $48.50 | $47.66 | $0.84 | 10,906.0 | +0.64% |
| 2026-09-02 | $48.21 | $48.19 | $0.019 | 153.0 | +0.79% |
| 2026-09-01 | $47.96 | $47.81 | $0.1489 | 1,102.0 | -0.45% |
| 2026-08-31 | $48.41 | $47.82 | $0.59 | 11,790.0 | -0.17% |
| 2026-08-28 | $48.45 | $48.05 | $0.4001 | 6,300.0 | -0.56% |
| 2026-08-27 | $48.41 | $48.13 | $0.28 | 4,846.0 | +0.69% |
| 2026-08-26 | $48.15 | $48.03 | $0.12 | 6,564.0 | +0.04% |
| 2026-08-25 | $48.03 | $48.03 | $0.00 | 75.00 | +1.90% |
Matthews Emerging Markets Ex China Active Etf 주식 (MEMX) 연도별 가격 이력
이 심층 분석에서는 Matthews Emerging Markets Ex China Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MEMX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matthews Emerging Markets Ex China Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matthews Emerging Markets Ex China Active Etf 주식 (MEMX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $49.69 | $47.05 | $2.64 | 42,786.0 | +1.37% |
| 2026-08 | $48.60 | $44.79 | $3.81 | 90,145.0 | +7.52% |
| 2026-07 | $49.11 | $42.34 | $6.77 | 73,731.0 | -10.58% |
| 2026-06 | $51.52 | $42.85 | $8.67 | 72,882.0 | +2.06% |
| 2026-05 | $49.33 | $44.81 | $4.52 | 54,255.0 | +9.09% |
| 2026-04 | $44.87 | $39.61 | $5.26 | 46,314.0 | +12.58% |
| 2026-03 | $44.06 | $38.07 | $5.99 | 135,982.0 | -11.05% |
| 2026-02 | $45.35 | $40.50 | $4.85 | 121,174.0 | +9.54% |
| 2026-01 | $44.65 | $38.11 | $6.54 | 103,547.0 | +9.31% |
Matthews Emerging Markets Ex China Active Etf 주식 (MEMX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.45 | $35.46 | $1.98 | 17,212.0 | +2.26% |
| 2025-11 | $37.46 | $35.34 | $2.12 | 20,111.0 | -1.08% |
| 2025-10 | $37.26 | $34.74 | $2.52 | 29,070.0 | +6.15% |
| 2025-09 | $35.40 | $32.64 | $2.76 | 20,719.0 | +5.33% |
| 2025-08 | $34.00 | $32.53 | $1.47 | 56,938.0 | +1.28% |
| 2025-07 | $33.42 | $32.50 | $0.916 | 27,066.0 | -0.15% |
| 2025-06 | $32.73 | $30.47 | $2.26 | 53,341.0 | +7.38% |
| 2025-05 | $30.84 | $28.79 | $2.05 | 261,707.0 | +5.94% |
| 2025-04 | $28.77 | $25.16 | $3.61 | 43,163.0 | +2.77% |
| 2025-03 | $28.88 | $27.42 | $1.46 | 49,647.0 | -0.16% |
| 2025-02 | $29.65 | $27.89 | $1.75 | 34,764.0 | -3.95% |
| 2025-01 | $29.87 | $28.47 | $1.40 | 31,248.0 | +0.72% |
Matthews Emerging Markets Ex China Active Etf 주식 (MEMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.36 | $28.92 | $1.44 | 97,118.0 | -2.05% |
| 2024-11 | $30.53 | $29.20 | $1.33 | 55,931.0 | -1.20% |
| 2024-10 | $30.97 | $30.01 | $0.9601 | 44,124.0 | -2.32% |
| 2024-09 | $31.77 | $29.69 | $2.08 | 202,838.0 | +0.20% |
| 2024-08 | $30.88 | $28.01 | $2.87 | 282,111.0 | +2.10% |
| 2024-07 | $31.49 | $29.25 | $2.24 | 24,622.0 | -0.60% |
| 2024-06 | $30.44 | $28.67 | $1.77 | 39,757.0 | +3.93% |
| 2024-05 | $29.84 | $28.27 | $1.57 | 393,413.0 | +2.59% |
| 2024-04 | $29.31 | $27.57 | $1.74 | 43,084.0 | -2.46% |
| 2024-03 | $29.26 | $28.39 | $0.8735 | 47,597.0 | +2.64% |
| 2024-02 | $28.77 | $27.43 | $1.34 | 59,368.0 | +4.53% |
| 2024-01 | $27.50 | $26.36 | $1.14 | 68,811.0 | -2.23% |
0.93%
1.62%
자본화:
|
볼륨(24시간):