Stockscreener 앱 받기
48.95
0.23%
0.1117
시간 외 거래:
48.85
-0.0985
-0.20%
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 |
|---|---|---|---|---|---|
| 2026-05-29 | $49.13 | $48.85 | $0.28 | 6,093.0 | +0.23% |
| 2026-05-28 | $49.33 | $48.76 | $0.5699 | 19,261.0 | -0.17% |
| 2026-05-27 | $49.28 | $48.76 | $0.52 | 1,303.0 | +0.14% |
| 2026-05-26 | $48.85 | $48.85 | $0.00 | 229.0 | +4.05% |
| 2026-05-22 | $47.13 | $46.95 | $0.1799 | 727.0 | -0.79% |
| 2026-05-21 | $47.32 | $46.75 | $0.5742 | 1,082.0 | +1.67% |
| 2026-05-20 | $46.62 | $46.55 | $0.071 | 1,327.0 | +2.47% |
| 2026-05-19 | $45.75 | $44.92 | $0.8299 | 3,961.0 | -1.39% |
| 2026-05-18 | $46.60 | $45.87 | $0.73 | 1,102.0 | -0.41% |
| 2026-05-15 | $46.40 | $46.25 | $0.15 | 1,421.0 | -3.62% |
| 2026-05-14 | $47.99 | $47.99 | $0.00 | 58.00 | +1.31% |
| 2026-05-13 | $47.57 | $47.37 | $0.1974 | 1,419.0 | +1.46% |
| 2026-05-12 | $46.69 | $46.41 | $0.2826 | 534.0 | -3.22% |
| 2026-05-11 | $48.25 | $48.25 | $0.0018 | 306.0 | +0.02% |
| 2026-05-08 | $48.27 | $48.15 | $0.115 | 3,245.0 | +2.76% |
| 2026-05-07 | $47.49 | $46.95 | $0.5484 | 2,970.0 | -1.39% |
| 2026-05-06 | $47.64 | $46.96 | $0.6799 | 3,432.0 | +3.65% |
| 2026-05-05 | $46.09 | $45.93 | $0.1575 | 1,023.0 | +2.31% |
| 2026-05-04 | $45.22 | $44.81 | $0.41 | 885.0 | -0.02% |
| 2026-05-01 | $45.02 | $44.90 | $0.1172 | 3,877.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $49.33 | $44.81 | $4.52 | 60,348.0 | +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% |
0.10%
자본화:
|
볼륨(24시간):