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 | ₩54,499 | ₩54,499 | ₩52,194 | ₩52,943 | -2.85% | 9.7천 |
| 2026.09.28–2026.10.02 | ₩52,623 | ₩53,457 | ₩52,321 | ₩53,457 | +1.59% | 4.7천 |
| 2026.09.21–2026.09.25 | ₩53,159 | ₩54,264 | ₩52,964 | ₩53,713 | +1.04% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩51,711 | ₩52,100 | ₩50,937 | ₩52,001 | +0.56% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩53,809 | ₩54,043 | ₩52,261 | ₩52,845 | -1.79% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩52,824 | ₩53,842 | ₩52,301 | ₩53,822 | +1.89% | 6.5천 |
| 2026.08.24–2026.08.28 | ₩52,509 | ₩53,413 | ₩52,368 | ₩52,872 | +0.69% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,365 |
| ₩52,247 |
| ₩52,975 |
| -2.56% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩51,498 | ₩53,587 | ₩51,403 | ₩53,396 | +3.68% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,943 | ₩52,020 | ₩49,755 | ₩51,442 | +3.00% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,318 | ₩50,505 | ₩47,383 | ₩49,683 | -1.26% | 9.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩50,572 | ₩52,288 | ₩49,664 | ₩49,664 | -1.80% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,845 | ₩53,038 | ₩49,929 | ₩50,395 | -2.80% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,914 | ₩55,343 | ₩52,154 | ₩54,488 | -0.78% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,356 | ₩56,964 | ₩54,056 | ₩54,213 | -2.06% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,388 | ₩64,388 | ₩54,197 | ₩55,356 | -14.03% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,897 | ₩57,654 | ₩55,276 | ₩57,654 | +1.33% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,435 | ₩55,356 | ₩51,457 | ₩55,112 | +5.11% | 9.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩54,324 | ₩55,919 | ₩51,201 | ₩51,201 | -5.75% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,855 | ₩54,383 | ₩52,247 | ₩54,007 | +0.28% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,175 | ₩52,931 | ₩49,581 | ₩52,464 | +2.52% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,338 | ₩54,458 | ₩51,068 | ₩51,348 | -5.50% | 1.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,921 | ₩54,405 | ₩50,532 | ₩54,402 | +6.84% | 9.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,862 | ₩50,519 | ₩48,703 | ₩50,365 | +1.01% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,973 | ₩49,621 | ₩47,284 | ₩49,528 | +3.24% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,877 | ₩48,683 | ₩44,877 | ₩48,205 | +7.41% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,211 | ₩45,453 | ₩41,500 | ₩45,277 | +7.26% | 1.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,469 | ₩42,532 | ₩39,624 | ₩41,802 | +3.29% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,510 | ₩43,510 | ₩40,589 | ₩40,741 | -6.37% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,028 | ₩43,805 | ₩41,621 | ₩41,687 | -3.12% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,291 | ₩43,594 | ₩42,036 | ₩42,036 | -0.60% | 12만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,582 | ₩45,360 | ₩42,144 | ₩42,177 | -5.40% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,293 | ₩46,793 | ₩45,065 | ₩46,117 | +1.82% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,167 | ₩45,700 | ₩44,020 | ₩45,700 | +3.47% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,162 | ₩44,493 | ₩43,162 | ₩44,493 | +3.08% | 7.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩42,036 | ₩43,041 | ₩41,500 | ₩42,834 | +1.90% | 9천 |
|---|
| 2026.01.26–2026.01.30 | ₩41,433 | ₩43,154 | ₩41,433 | ₩42,287 | +2.06% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,254 | ₩41,333 | ₩39,959 | ₩41,314 | +2.63% | 8.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,581 | ₩40,905 | ₩40,348 | ₩40,718 | +0.34% | 9.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,852 | ₩40,666 | ₩39,799 | ₩40,471 | +1.55% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,976 | ₩39,397 | ₩37,947 | ₩39,206 | +3.24% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,614 | ₩38,144 | ₩37,561 | ₩38,144 | +1.41% | 10.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,825 | ₩39,825 | ₩35,846 | ₩37,454 | -5.96% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,986 | ₩40,696 | ₩39,732 | ₩39,746 | -0.60% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,294 | ₩40,335 | ₩39,959 | ₩40,193 | -0.25% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,330 | ₩40,442 | ₩39,316 | ₩40,436 | +2.81% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,817 | ₩40,871 | ₩38,639 | ₩39,047 | -4.34% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,701 | ₩41,894 | ₩41,120 | ₩41,198 | -1.21% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,338 | ₩42,412 | ₩41,092 | ₩41,179 | -2.74% | 5.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩41,608 | ₩42,278 | ₩41,474 | ₩41,742 | +0.32% | 5.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,428 | ₩41,204 | ₩39,979 | ₩41,204 | +1.92% | 9.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩39,276 | ₩39,880 | ₩38,910 | ₩39,809 | +1.36% | 6.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,852 | ₩39,852 | ₩38,055 | ₩38,055 | -4.51% | 800 |
|---|