Stockscreener 앱 받기
30.96
1.15%
-0.3592
시간 외 거래:
30.99
0.028
+0.09%
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 |
|---|---|---|---|---|---|
| 2025-11-06 | $31.06 | $30.90 | $0.16 | 1,805.0 | -1.15% |
| 2025-11-05 | $31.39 | $30.98 | $0.41 | 1,818.0 | +1.01% |
| 2025-11-04 | $31.27 | $31.01 | $0.2624 | 288.0 | -2.03% |
| 2025-11-03 | $31.65 | $31.54 | $0.1103 | 1,214.0 | +1.61% |
| 2025-10-31 | $31.15 | $31.05 | $0.0999 | 240.0 | +0.06% |
| 2025-10-30 | $31.20 | $31.13 | $0.07 | 313.0 | -0.74% |
| 2025-10-29 | $31.55 | $31.23 | $0.32 | 1,427.0 | +0.56% |
| 2025-10-28 | $31.29 | $31.02 | $0.27 | 1,449.0 | +0.38% |
| 2025-10-27 | $31.07 | $30.95 | $0.1204 | 1,755.0 | +1.05% |
| 2025-10-24 | $30.75 | $30.75 | $0.00 | 22.00 | +1.40% |
| 2025-10-23 | $30.34 | $30.32 | $0.03 | 835.0 | +1.55% |
| 2025-10-22 | $29.86 | $29.84 | $0.0265 | 103.0 | -0.39% |
| 2025-10-21 | $29.98 | $29.94 | $0.0374 | 327.0 | -0.82% |
| 2025-10-20 | $30.23 | $30.17 | $0.0551 | 8,385.0 | +1.74% |
| 2025-10-17 | $29.75 | $29.58 | $0.175 | 1,274.0 | -0.18% |
| 2025-10-16 | $29.76 | $29.65 | $0.1114 | 3,063.0 | +0.24% |
| 2025-10-15 | $29.69 | $29.69 | $0.00 | 115.0 | +2.25% |
| 2025-10-14 | $29.25 | $29.04 | $0.2127 | 1,139.0 | -1.48% |
| 2025-10-13 | $29.47 | $29.31 | $0.1637 | 1,057.0 | +3.78% |
| 2025-10-10 | $29.74 | $28.40 | $1.34 | 757.0 | -4.04% |
| 2025-10-09 | $29.73 | $29.54 | $0.1882 | 268.0 | -1.07% |
| 2025-10-08 | $29.91 | $29.91 | $0.00 | 55.00 | +0.75% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $31.65 | $30.90 | $0.7503 | 6,930.0 | -0.60% |
| 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% |
0.13%
자본화:
|
볼륨(24시간):