Stockscreener 앱 받기
31.19
0.85%
-0.2671
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 |
|---|---|---|---|---|---|
| 2026-04-02 | $31.25 | $30.65 | $0.60 | 7,658.0 | -0.85% |
| 2026-04-01 | $31.74 | $31.35 | $0.39 | 1,657.0 | +1.27% |
| 2026-03-31 | $31.07 | $29.91 | $1.16 | 5,284.0 | +4.37% |
| 2026-03-30 | $30.20 | $29.57 | $0.63 | 3,557.0 | -2.10% |
| 2026-03-27 | $30.58 | $30.29 | $0.2899 | 8,932.0 | -0.79% |
| 2026-03-26 | $31.41 | $30.64 | $0.7657 | 13,464.0 | -4.17% |
| 2026-03-25 | $32.12 | $31.98 | $0.1414 | 137.0 | +1.56% |
| 2026-03-24 | $31.67 | $31.49 | $0.1829 | 559.0 | -2.52% |
| 2026-03-23 | $32.47 | $32.22 | $0.25 | 992.0 | +3.83% |
| 2026-03-20 | $31.98 | $31.06 | $0.9201 | 3,682.0 | -3.81% |
| 2026-03-19 | $32.41 | $32.02 | $0.39 | 2,268.0 | +1.09% |
| 2026-03-18 | $32.44 | $31.99 | $0.4463 | 2,985.0 | -1.70% |
| 2026-03-17 | $32.69 | $32.47 | $0.22 | 8,691.0 | +1.04% |
| 2026-03-16 | $32.37 | $32.06 | $0.31 | 15,815.0 | +2.68% |
| 2026-03-13 | $31.46 | $31.37 | $0.09 | 112,682.0 | -0.00% |
| 2026-03-12 | $32.10 | $31.37 | $0.7292 | 2,514.0 | -3.57% |
| 2026-03-11 | $32.53 | $32.42 | $0.1147 | 2,461.0 | +0.51% |
| 2026-03-10 | $32.41 | $32.37 | $0.0484 | 347.0 | +0.64% |
| 2026-03-09 | $32.23 | $31.53 | $0.70 | 1,263.0 | +2.18% |
| 2026-03-06 | $31.62 | $31.48 | $0.1449 | 466.0 | -1.43% |
| 2026-03-05 | $32.46 | $31.45 | $1.01 | 1,311.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $31.74 | $30.65 | $1.09 | 16,973.0 | +0.41% |
| 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% |
0.16%
0.62%
자본화:
|
볼륨(24시간):