Stockscreener 앱 받기
41.83
1.43%
0.5909
Matthews Emerging Markets Sustainable Future Active Etf 주식 (EMSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-25 | $42.52 | $41.79 | $0.73 | 1,026.0 | +1.34% |
| 2026-06-24 | $41.45 | $40.45 | $1.01 | 5,809.0 | -0.06% |
| 2026-06-23 | $41.96 | $41.20 | $0.755 | 2,063.0 | -6.10% |
| 2026-06-22 | $48.05 | $43.70 | $4.35 | 1,481.0 | +2.13% |
| 2026-06-18 | $43.02 | $42.66 | $0.365 | 2,665.0 | +3.98% |
| 2026-06-17 | $42.28 | $41.38 | $0.9003 | 2,356.0 | -0.24% |
| 2026-06-16 | $42.36 | $41.25 | $1.11 | 8,819.0 | -2.62% |
| 2026-06-15 | $42.62 | $42.30 | $0.315 | 8,121.0 | +3.56% |
| 2026-06-12 | $41.31 | $41.00 | $0.31 | 795.0 | +0.84% |
| 2026-06-11 | $40.79 | $40.27 | $0.5151 | 681.0 | +6.19% |
| 2026-06-10 | $39.49 | $38.40 | $1.09 | 2,888.0 | -1.41% |
| 2026-06-09 | $39.79 | $38.77 | $1.03 | 2,586.0 | +0.60% |
| 2026-06-08 | $38.99 | $38.69 | $0.30 | 2,699.0 | +1.34% |
| 2026-06-05 | $39.83 | $38.21 | $1.62 | 5,757.0 | -7.07% |
| 2026-06-04 | $41.31 | $40.86 | $0.45 | 801.0 | -0.25% |
| 2026-06-03 | $41.29 | $41.07 | $0.22 | 2,696.0 | -1.10% |
| 2026-06-02 | $41.73 | $41.50 | $0.23 | 14,226.0 | +1.74% |
| 2026-06-01 | $41.16 | $40.54 | $0.62 | 2,462.0 | +1.65% |
| 2026-05-29 | $40.30 | $40.23 | $0.0728 | 2,045.0 | -0.26% |
| 2026-05-28 | $40.41 | $38.99 | $1.42 | 7,160.0 | -0.18% |
| 2026-05-27 | $40.57 | $40.18 | $0.39 | 4,084.0 | -0.26% |
Matthews Emerging Markets Sustainable Future Active Etf 주식 (EMSF) 연도별 가격 이력
이 심층 분석에서는 Matthews Emerging Markets Sustainable Future Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matthews Emerging Markets Sustainable Future Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matthews Emerging Markets Sustainable Future Active Etf 주식 (EMSF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $48.05 | $38.21 | $9.84 | 67,931.0 | +3.70% |
| 2026-05 | $40.64 | $37.00 | $3.64 | 157,713.0 | +7.33% |
| 2026-04 | $37.55 | $30.65 | $6.90 | 80,587.0 | +20.88% |
| 2026-03 | $33.85 | $29.57 | $4.28 | 196,262.0 | -9.73% |
| 2026-02 | $34.92 | $30.97 | $3.95 | 60,824.0 | +9.05% |
| 2026-01 | $32.20 | $29.04 | $3.16 | 55,020.0 | +11.27% |
Matthews Emerging Markets Sustainable Future Active Etf 주식 (EMSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.37 | $26.75 | $3.62 | 161,634.0 | -5.43% |
| 2025-11 | $31.65 | $28.84 | $2.82 | 39,781.0 | -3.13% |
| 2025-10 | $31.55 | $28.40 | $3.15 | 36,691.0 | +6.51% |
| 2025-09 | $29.79 | $26.91 | $2.88 | 70,510.0 | +7.27% |
| 2025-08 | $27.94 | $26.28 | $1.66 | 49,615.0 | +1.62% |
| 2025-07 | $28.13 | $26.83 | $1.30 | 82,809.0 | -2.90% |
| 2025-06 | $27.64 | $24.28 | $3.36 | 147,202.0 | +8.59% |
| 2025-05 | $25.87 | $24.55 | $1.32 | 45,774.0 | +3.73% |
| 2025-04 | $24.64 | $21.56 | $3.08 | 111,495.0 | +1.36% |
| 2025-03 | $25.85 | $23.94 | $1.91 | 58,584.0 | -1.87% |
| 2025-02 | $25.96 | $24.25 | $1.71 | 126,747.0 | +0.26% |
| 2025-01 | $24.81 | $22.99 | $1.82 | 158,879.0 | +1.49% |
Matthews Emerging Markets Sustainable Future Active Etf 주식 (EMSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.24 | $24.28 | $2.96 | 118,275.0 | -6.22% |
| 2024-11 | $27.47 | $25.39 | $2.08 | 36,143.0 | -4.08% |
| 2024-10 | $29.64 | $26.99 | $2.65 | 51,833.0 | -4.05% |
| 2024-09 | $28.75 | $24.98 | $3.77 | 68,488.0 | +8.13% |
| 2024-08 | $26.19 | $24.07 | $2.12 | 48,623.0 | +1.28% |
| 2024-07 | $27.10 | $25.28 | $1.82 | 31,280.0 | -0.45% |
| 2024-06 | $27.05 | $25.83 | $1.22 | 69,691.0 | +0.32% |
| 2024-05 | $27.37 | $25.83 | $1.54 | 37,725.0 | -1.41% |
| 2024-04 | $26.73 | $24.74 | $1.99 | 48,231.0 | +1.00% |
| 2024-03 | $26.33 | $25.50 | $0.83 | 120,841.0 | +1.46% |
| 2024-02 | $25.75 | $23.98 | $1.77 | 95,725.0 | +6.24% |
| 2024-01 | $25.42 | $24.07 | $1.35 | 118,359.0 | +0.00% |
1.94%
0.49%
자본화:
|
볼륨(24시간):