Stockscreener 앱 받기
37.06
2.02%
-0.7626
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 |
|---|---|---|---|---|---|
| 2026-07-24 | $37.34 | $37.06 | $0.278 | 1,215.0 | -2.02% |
| 2026-07-23 | $38.15 | $37.79 | $0.36 | 1,755.0 | -1.31% |
| 2026-07-22 | $38.41 | $38.33 | $0.085 | 1,432.0 | -1.71% |
| 2026-07-21 | $39.02 | $38.97 | $0.05 | 4,920.0 | +3.85% |
| 2026-07-20 | $37.91 | $37.55 | $0.356 | 2,150.0 | -0.16% |
| 2026-07-17 | $37.84 | $37.26 | $0.575 | 5,132.0 | -1.36% |
| 2026-07-16 | $38.32 | $38.13 | $0.1924 | 682.0 | -3.17% |
| 2026-07-15 | $39.58 | $39.06 | $0.52 | 4,419.0 | -0.18% |
| 2026-07-14 | $39.46 | $39.34 | $0.1186 | 1,070.0 | +1.81% |
| 2026-07-13 | $38.75 | $38.69 | $0.0586 | 853.0 | -4.70% |
| 2026-07-10 | $40.78 | $40.66 | $0.1184 | 1,216.0 | +0.82% |
| 2026-07-09 | $40.59 | $40.33 | $0.2603 | 5,243.0 | +2.12% |
| 2026-07-08 | $39.49 | $38.92 | $0.5706 | 4,257.0 | +0.02% |
| 2026-07-07 | $39.84 | $39.48 | $0.3575 | 1,095.0 | -3.86% |
| 2026-07-06 | $41.30 | $40.98 | $0.3199 | 1,126.0 | +1.51% |
| 2026-07-02 | $41.41 | $40.34 | $1.07 | 4,224.0 | -2.26% |
| 2026-07-01 | $41.61 | $41.39 | $0.2188 | 7,116.0 | -2.61% |
| 2026-06-30 | $42.51 | $42.50 | $0.0097 | 605.0 | +2.34% |
| 2026-06-29 | $41.54 | $41.31 | $0.23 | 1,183.0 | +0.53% |
| 2026-06-26 | $41.75 | $41.31 | $0.4398 | 2,385.0 | -1.27% |
| 2026-06-25 | $42.52 | $41.79 | $0.73 | 4,457.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $41.61 | $37.06 | $4.55 | 49,120.0 | -12.80% |
| 2026-06 | $48.05 | $38.21 | $9.84 | 75,535.0 | +5.45% |
| 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% |
0.36%
0.42%
자본화:
|
볼륨(24시간):