Stockscreener 앱 받기
32.51
0.12%
-0.039
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 |
|---|---|---|---|---|---|
| 2026-02-10 | $32.53 | $32.49 | $0.04 | 358.0 | -0.12% |
| 2026-02-09 | $32.55 | $32.21 | $0.34 | 2,737.0 | +1.81% |
| 2026-02-06 | $31.98 | $31.88 | $0.10 | 500.0 | +3.01% |
| 2026-02-05 | $31.17 | $30.97 | $0.20 | 2,026.0 | -0.71% |
| 2026-02-04 | $31.82 | $31.06 | $0.765 | 1,239.0 | -1.18% |
| 2026-02-03 | $32.12 | $31.33 | $0.79 | 2,777.0 | -0.19% |
| 2026-02-02 | $31.69 | $31.37 | $0.3162 | 2,472.0 | +0.41% |
| 2026-01-30 | $31.74 | $31.55 | $0.19 | 2,317.0 | -1.28% |
| 2026-01-29 | $32.20 | $31.83 | $0.37 | 5,041.0 | -0.37% |
| 2026-01-28 | $32.20 | $31.89 | $0.3145 | 2,494.0 | +1.21% |
| 2026-01-27 | $31.70 | $31.49 | $0.215 | 5,300.0 | +2.48% |
| 2026-01-26 | $30.94 | $30.92 | $0.0158 | 214.0 | +0.34% |
| 2026-01-23 | $30.84 | $30.49 | $0.355 | 2,099.0 | +0.56% |
| 2026-01-22 | $30.71 | $30.59 | $0.12 | 2,400.0 | +1.04% |
| 2026-01-21 | $30.48 | $30.34 | $0.145 | 1,108.0 | +1.70% |
| 2026-01-20 | $30.06 | $29.82 | $0.24 | 2,876.0 | -1.81% |
| 2026-01-16 | $30.39 | $30.39 | $0.00 | 108.0 | +0.30% |
| 2026-01-15 | $30.45 | $30.29 | $0.1564 | 2,328.0 | +0.24% |
| 2026-01-14 | $30.25 | $30.11 | $0.14 | 3,429.0 | +0.20% |
| 2026-01-13 | $30.27 | $30.15 | $0.1187 | 2,164.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $32.55 | $30.97 | $1.58 | 12,467.0 | +3.00% |
| 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% |
0.09%
0.24%
자본화:
|
볼륨(24시간):