Stockscreener 앱 받기
28.46
0.58%
0.1639
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 |
|---|---|---|---|---|---|
| 2025-12-26 | $28.46 | $28.33 | $0.131 | 2,021.0 | +0.58% |
| 2025-12-24 | $28.34 | $28.30 | $0.0389 | 3,398.0 | +0.09% |
| 2025-12-23 | $28.27 | $28.19 | $0.085 | 28,140.0 | +0.60% |
| 2025-12-22 | $28.25 | $28.03 | $0.22 | 73,816.0 | +0.56% |
| 2025-12-19 | $28.04 | $27.85 | $0.19 | 5,427.0 | +1.62% |
| 2025-12-18 | $27.67 | $27.49 | $0.18 | 3,872.0 | +1.95% |
| 2025-12-17 | $29.00 | $26.75 | $2.25 | 10,940.0 | -8.07% |
| 2025-12-16 | $29.41 | $29.30 | $0.11 | 1,227.0 | -0.87% |
| 2025-12-15 | $29.72 | $29.60 | $0.1186 | 2,802.0 | -0.20% |
| 2025-12-12 | $29.83 | $29.65 | $0.18 | 2,479.0 | -1.94% |
| 2025-12-11 | $30.33 | $30.05 | $0.275 | 6,265.0 | -0.33% |
| 2025-12-10 | $30.37 | $30.05 | $0.325 | 1,483.0 | +1.26% |
| 2025-12-09 | $29.97 | $29.86 | $0.1136 | 470.0 | +0.13% |
| 2025-12-08 | $29.93 | $29.84 | $0.09 | 701.0 | -0.21% |
| 2025-12-05 | $29.99 | $29.99 | $0.00 | 125.0 | +0.49% |
| 2025-12-04 | $29.95 | $29.82 | $0.13 | 1,894.0 | -0.42% |
| 2025-12-03 | $29.97 | $29.85 | $0.1224 | 1,293.0 | -0.16% |
| 2025-12-02 | $30.08 | $29.97 | $0.11 | 7,368.0 | -0.10% |
| 2025-12-01 | $30.10 | $30.05 | $0.0507 | 1,201.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $30.37 | $26.75 | $3.62 | 156,943.0 | -5.67% |
| 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% |
자본화:
|
볼륨(24시간):