Stockscreener 앱 받기
39.83
1.37%
-0.555
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 |
|---|---|---|---|---|---|
| 2026-09-23 | $40.10 | $39.95 | $0.149 | 957.0 | -0.71% |
| 2026-09-22 | $40.40 | $40.16 | $0.245 | 1,330.0 | +0.54% |
| 2026-09-21 | $40.49 | $39.67 | $0.825 | 10,713.0 | +3.51% |
| 2026-09-18 | $38.81 | $38.61 | $0.1963 | 7,314.0 | +0.36% |
| 2026-09-17 | $38.88 | $38.45 | $0.426 | 3,586.0 | +1.72% |
| 2026-09-16 | $38.36 | $38.01 | $0.3476 | 627.0 | -0.15% |
| 2026-09-15 | $38.07 | $38.03 | $0.04 | 577.0 | -0.87% |
| 2026-09-14 | $38.62 | $38.38 | $0.24 | 21,621.0 | -2.62% |
| 2026-09-11 | $39.48 | $39.44 | $0.0441 | 306.0 | +0.99% |
| 2026-09-10 | $39.11 | $39.00 | $0.11 | 2,297.0 | -2.41% |
| 2026-09-09 | $40.08 | $40.02 | $0.0635 | 871.0 | -0.24% |
| 2026-09-08 | $40.33 | $40.09 | $0.24 | 2,290.0 | -0.17% |
| 2026-09-04 | $40.18 | $40.02 | $0.165 | 1,217.0 | +1.72% |
| 2026-09-03 | $39.52 | $39.03 | $0.49 | 2,167.0 | +0.34% |
| 2026-09-02 | $39.36 | $39.25 | $0.1143 | 313.0 | +0.58% |
| 2026-09-01 | $39.43 | $39.14 | $0.2942 | 2,013.0 | -0.49% |
| 2026-08-31 | $39.42 | $39.26 | $0.16 | 830.0 | -0.33% |
| 2026-08-28 | $39.72 | $39.46 | $0.2641 | 514.0 | -1.01% |
| 2026-08-27 | $39.86 | $39.68 | $0.1799 | 2,080.0 | +0.28% |
| 2026-08-26 | $39.82 | $39.61 | $0.21 | 1,626.0 | -0.16% |
| 2026-08-25 | $39.81 | $39.68 | $0.1319 | 8,393.0 | +1.81% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $40.49 | $38.01 | $2.48 | 58,199.0 | +1.96% |
| 2026-08 | $40.57 | $37.13 | $3.44 | 92,727.0 | +5.89% |
| 2026-07 | $41.61 | $35.36 | $6.25 | 57,697.0 | -12.61% |
| 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% |
0.97%
1.60%
자본화:
|
볼륨(24시간):