Stockscreener 앱 받기
36.92
1.27%
-0.4762
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $36.95 | $36.91 | $0.04 | 654.0 | -1.27% |
| 2025-12-11 | $37.44 | $37.18 | $0.26 | 2,506.0 | -0.04% |
| 2025-12-10 | $37.41 | $37.41 | $0.00 | 225.0 | +0.78% |
| 2025-12-09 | $37.12 | $37.12 | $0.00 | 60.00 | +0.43% |
| 2025-12-08 | $36.96 | $36.96 | $0.00 | 143.0 | +0.10% |
| 2025-12-05 | $37.35 | $36.93 | $0.4238 | 4,780.0 | +0.44% |
| 2025-12-04 | $36.79 | $36.70 | $0.0888 | 514.0 | -0.18% |
| 2025-12-03 | $36.83 | $36.67 | $0.16 | 363.0 | +0.44% |
| 2025-12-02 | $36.67 | $36.67 | $0.00 | 101.0 | +0.53% |
| 2025-12-01 | $36.48 | $36.48 | $0.00 | 64.00 | -0.36% |
| 2025-11-28 | $36.61 | $36.61 | $0.00 | 38.00 | +0.28% |
| 2025-11-26 | $36.56 | $36.29 | $0.2736 | 1,903.0 | +1.43% |
| 2025-11-25 | $35.99 | $35.74 | $0.2478 | 907.0 | +0.17% |
| 2025-11-24 | $35.93 | $35.84 | $0.0917 | 322.0 | +1.07% |
| 2025-11-21 | $35.65 | $35.34 | $0.31 | 845.0 | -0.08% |
| 2025-11-20 | $36.46 | $35.58 | $0.88 | 654.0 | -1.46% |
| 2025-11-19 | $36.11 | $36.02 | $0.0887 | 190.0 | -0.04% |
| 2025-11-18 | $36.24 | $36.01 | $0.23 | 2,494.0 | -0.12% |
| 2025-11-17 | $37.08 | $36.10 | $0.9819 | 1,115.0 | -0.84% |
| 2025-11-14 | $36.47 | $36.35 | $0.1245 | 630.0 | +0.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.44 | $36.48 | $0.9648 | 10,064.0 | +0.86% |
| 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% |
Matthews Emerging Markets Ex China Active Etf 주식 (MEMX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.90 | $26.47 | $1.43 | 88,150.0 | +5.23% |
| 2023-11 | $26.52 | $24.37 | $2.15 | 53,393.0 | +8.53% |
| 2023-10 | $25.77 | $24.21 | $1.56 | 24,850.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):