시장 데이터를 불러오는 중
전체 종목
Matthews Emerging Markets Sustainable Future Active ETF 과거 주가
Matthews Emerging Markets Sustainable Future Active ETF · EMSF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews Emerging Markets Sustainable Future Active ETF · EMSF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩54,538 | ₩54,538 | ₩52,231 | ₩52,981 | -2.85% | 9.7천 |
| 2026.09.28–2026.10.02 | ₩52,660 | ₩53,496 | ₩52,359 | ₩53,496 | +1.59% | 4.7천 |
| 2026.09.21–2026.09.25 | ₩53,197 | ₩54,303 | ₩53,002 | ₩53,752 | +1.04% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩51,748 | ₩52,137 | ₩50,973 | ₩52,038 | +0.56% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩53,847 | ₩54,082 | ₩52,298 | ₩52,883 | -1.79% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩52,861 | ₩53,881 | ₩52,338 | ₩53,860 | +1.89% | 6.5천 |
| 2026.08.24–2026.08.28 | ₩52,546 | ₩53,451 | ₩52,406 | ₩52,910 | +0.69% | 1.4만 |
| 2026.08.17–2026.08.21 | ₩54,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,404 |
| ₩52,285 |
| ₩53,013 |
| -2.56% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩51,535 | ₩53,626 | ₩51,440 | ₩53,434 | +3.68% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,978 | ₩52,057 | ₩49,791 | ₩51,479 | +3.00% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,354 | ₩50,542 | ₩47,417 | ₩49,718 | -1.26% | 9.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩50,609 | ₩52,325 | ₩49,699 | ₩49,699 | -1.80% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,883 | ₩53,076 | ₩49,965 | ₩50,432 | -2.80% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,953 | ₩55,382 | ₩52,191 | ₩54,527 | -0.78% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,396 | ₩57,005 | ₩54,095 | ₩54,252 | -2.06% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,434 | ₩64,434 | ₩54,236 | ₩55,396 | -14.03% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,938 | ₩57,696 | ₩55,315 | ₩57,696 | +1.33% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,473 | ₩55,396 | ₩51,494 | ₩55,152 | +5.11% | 9.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩54,363 | ₩55,959 | ₩51,238 | ₩51,238 | -5.75% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,894 | ₩54,422 | ₩52,285 | ₩54,046 | +0.28% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,212 | ₩52,969 | ₩49,616 | ₩52,502 | +2.52% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,377 | ₩54,497 | ₩51,105 | ₩51,385 | -5.50% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,957 | ₩54,444 | ₩50,568 | ₩54,441 | +6.84% | 9.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,898 | ₩50,555 | ₩48,738 | ₩50,401 | +1.01% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,007 | ₩49,656 | ₩47,318 | ₩49,564 | +3.24% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,909 | ₩48,718 | ₩44,909 | ₩48,239 | +7.41% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,241 | ₩45,486 | ₩41,530 | ₩45,309 | +7.26% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,498 | ₩42,563 | ₩39,653 | ₩41,832 | +3.29% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,542 | ₩43,542 | ₩40,618 | ₩40,770 | -6.37% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,059 | ₩43,837 | ₩41,651 | ₩41,717 | -3.12% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,321 | ₩43,625 | ₩42,067 | ₩42,067 | -0.60% | 12만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,614 | ₩45,392 | ₩42,174 | ₩42,207 | -5.40% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,325 | ₩46,827 | ₩45,097 | ₩46,150 | +1.82% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,199 | ₩45,733 | ₩44,051 | ₩45,733 | +3.47% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,193 | ₩44,525 | ₩43,193 | ₩44,525 | +3.08% | 7.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩42,067 | ₩43,072 | ₩41,530 | ₩42,864 | +1.90% | 9천 |
|---|
| 2026.01.26–2026.01.30 | ₩41,463 | ₩43,185 | ₩41,463 | ₩42,317 | +2.06% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,283 | ₩41,363 | ₩39,988 | ₩41,344 | +2.63% | 8.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,610 | ₩40,935 | ₩40,377 | ₩40,747 | +0.34% | 9.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,881 | ₩40,695 | ₩39,827 | ₩40,500 | +1.55% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,003 | ₩39,425 | ₩37,974 | ₩39,234 | +3.24% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,641 | ₩38,171 | ₩37,588 | ₩38,171 | +1.41% | 10.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,854 | ₩39,854 | ₩35,871 | ₩37,480 | -5.96% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,015 | ₩40,726 | ₩39,760 | ₩39,775 | -0.60% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,323 | ₩40,363 | ₩39,988 | ₩40,221 | -0.25% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,358 | ₩40,471 | ₩39,344 | ₩40,465 | +2.81% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,846 | ₩40,900 | ₩38,667 | ₩39,075 | -4.34% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,731 | ₩41,924 | ₩41,149 | ₩41,227 | -1.21% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,368 | ₩42,442 | ₩41,121 | ₩41,208 | -2.74% | 5.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩41,637 | ₩42,308 | ₩41,503 | ₩41,772 | +0.32% | 5.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,457 | ₩41,234 | ₩40,008 | ₩41,234 | +1.92% | 9.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩39,304 | ₩39,909 | ₩38,938 | ₩39,838 | +1.36% | 6.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,881 | ₩39,881 | ₩38,082 | ₩38,082 | -4.51% | 800 |
|---|