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 | ₩54,543 | ₩54,543 | ₩52,236 | ₩52,986 | -2.85% | 9.7천 |
| 2026.09.28–2026.10.02 | ₩52,665 | ₩53,501 | ₩52,363 | ₩53,501 | +1.59% | 4.7천 |
| 2026.09.21–2026.09.25 | ₩53,201 | ₩54,308 | ₩53,007 | ₩53,757 | +1.04% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩51,753 | ₩52,142 | ₩50,978 | ₩52,043 | +0.56% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩53,852 | ₩54,087 | ₩52,303 | ₩52,888 | -1.79% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩52,866 | ₩53,885 | ₩52,343 | ₩53,865 | +1.89% | 6.5천 |
| 2026.08.24–2026.08.28 | ₩52,551 | ₩53,456 | ₩52,410 | ₩52,914 | +0.69% | 1.4만 |
| 2026.08.17–2026.08.21 | ₩54,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,408 |
| ₩52,289 |
| ₩53,018 |
| -2.56% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩51,540 | ₩53,631 | ₩51,445 | ₩53,439 | +3.68% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,983 | ₩52,062 | ₩49,795 | ₩51,483 | +3.00% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,358 | ₩50,546 | ₩47,421 | ₩49,723 | -1.26% | 9.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩50,613 | ₩52,330 | ₩49,704 | ₩49,704 | -1.80% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,887 | ₩53,081 | ₩49,969 | ₩50,436 | -2.80% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,958 | ₩55,387 | ₩52,196 | ₩54,532 | -0.78% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,401 | ₩57,010 | ₩54,100 | ₩54,257 | -2.06% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,440 | ₩64,440 | ₩54,241 | ₩55,401 | -14.03% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,943 | ₩57,701 | ₩55,320 | ₩57,701 | +1.33% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,477 | ₩55,401 | ₩51,498 | ₩55,157 | +5.11% | 9.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩54,368 | ₩55,964 | ₩51,242 | ₩51,242 | -5.75% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,899 | ₩54,427 | ₩52,289 | ₩54,050 | +0.28% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,217 | ₩52,973 | ₩49,621 | ₩52,507 | +2.52% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,382 | ₩54,502 | ₩51,109 | ₩51,390 | -5.50% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,962 | ₩54,449 | ₩50,573 | ₩54,446 | +6.84% | 9.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,902 | ₩50,559 | ₩48,742 | ₩50,405 | +1.01% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,011 | ₩49,661 | ₩47,322 | ₩49,568 | +3.24% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,913 | ₩48,722 | ₩44,913 | ₩48,243 | +7.41% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,245 | ₩45,490 | ₩41,534 | ₩45,313 | +7.26% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,501 | ₩42,567 | ₩39,656 | ₩41,836 | +3.29% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,546 | ₩43,546 | ₩40,622 | ₩40,773 | -6.37% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,063 | ₩43,841 | ₩41,655 | ₩41,720 | -3.12% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,325 | ₩43,629 | ₩42,070 | ₩42,070 | -0.60% | 12만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,618 | ₩45,396 | ₩42,178 | ₩42,211 | -5.40% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,329 | ₩46,831 | ₩45,101 | ₩46,154 | +1.82% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,203 | ₩45,737 | ₩44,055 | ₩45,737 | +3.47% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,197 | ₩44,529 | ₩43,197 | ₩44,529 | +3.08% | 7.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩42,070 | ₩43,076 | ₩41,534 | ₩42,868 | +1.90% | 9천 |
|---|
| 2026.01.26–2026.01.30 | ₩41,467 | ₩43,189 | ₩41,467 | ₩42,321 | +2.06% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,287 | ₩41,366 | ₩39,992 | ₩41,347 | +2.63% | 8.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,614 | ₩40,938 | ₩40,381 | ₩40,751 | +0.34% | 9.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,884 | ₩40,698 | ₩39,831 | ₩40,504 | +1.55% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,007 | ₩39,428 | ₩37,977 | ₩39,238 | +3.24% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,645 | ₩38,174 | ₩37,591 | ₩38,174 | +1.41% | 10.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,857 | ₩39,857 | ₩35,874 | ₩37,484 | -5.96% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,018 | ₩40,729 | ₩39,764 | ₩39,778 | -0.60% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,327 | ₩40,367 | ₩39,992 | ₩40,225 | -0.25% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,361 | ₩40,474 | ₩39,348 | ₩40,469 | +2.81% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,850 | ₩40,904 | ₩38,671 | ₩39,078 | -4.34% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,735 | ₩41,928 | ₩41,153 | ₩41,231 | -1.21% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,372 | ₩42,446 | ₩41,125 | ₩41,212 | -2.74% | 5.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩41,641 | ₩42,312 | ₩41,507 | ₩41,775 | +0.32% | 5.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,461 | ₩41,237 | ₩40,012 | ₩41,237 | +1.92% | 9.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩39,308 | ₩39,912 | ₩38,942 | ₩39,841 | +1.36% | 6.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,884 | ₩39,884 | ₩38,086 | ₩38,086 | -4.51% | 800 |
|---|