Stockscreener 앱 받기
41.71
0.90%
-0.3793
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $41.52 | $41.52 | $0.00 | 929.0 | -1.35% |
| 2026-03-04 | $42.38 | $41.56 | $0.815 | 3,324.0 | +0.96% |
| 2026-03-03 | $41.94 | $40.37 | $1.57 | 5,029.0 | -4.73% |
| 2026-03-02 | $44.06 | $43.46 | $0.605 | 8,281.0 | -2.33% |
| 2026-02-27 | $44.80 | $44.53 | $0.27 | 2,523.0 | -0.06% |
| 2026-02-26 | $45.35 | $44.53 | $0.82 | 1,956.0 | -0.16% |
| 2026-02-25 | $45.02 | $44.78 | $0.24 | 5,998.0 | +1.20% |
| 2026-02-24 | $44.44 | $44.12 | $0.325 | 6,375.0 | +1.97% |
| 2026-02-23 | $43.79 | $43.44 | $0.35 | 5,589.0 | -1.35% |
| 2026-02-20 | $44.17 | $43.38 | $0.789 | 8,596.0 | +2.24% |
| 2026-02-19 | $43.17 | $43.00 | $0.17 | 2,855.0 | -0.06% |
| 2026-02-18 | $43.36 | $43.09 | $0.2699 | 2,964.0 | +0.47% |
| 2026-02-17 | $43.13 | $42.73 | $0.395 | 3,747.0 | -0.45% |
| 2026-02-13 | $43.28 | $42.52 | $0.761 | 3,584.0 | +0.24% |
| 2026-02-12 | $43.82 | $43.05 | $0.77 | 3,423.0 | -1.64% |
| 2026-02-11 | $43.80 | $43.11 | $0.6916 | 28,065.0 | +2.03% |
| 2026-02-10 | $42.94 | $42.62 | $0.32 | 23,203.0 | +0.68% |
| 2026-02-09 | $42.65 | $42.27 | $0.3799 | 6,882.0 | +1.70% |
| 2026-02-06 | $41.91 | $41.35 | $0.56 | 5,803.0 | +2.92% |
| 2026-02-05 | $40.98 | $40.50 | $0.4779 | 3,192.0 | -0.85% |
| 2026-02-04 | $41.72 | $40.90 | $0.82 | 799.0 | -1.21% |
| 2026-02-03 | $41.99 | $41.57 | $0.4249 | 2,679.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $44.06 | $40.37 | $3.70 | 17,563.0 | -7.33% |
| 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% |
0.43%
0.03%
자본화:
|
볼륨(24시간):