Stockscreener 앱 받기
29.38
1.88%
-0.5632
Bny Mellon Emerging Markets Equity Etf 주식 (BKEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $29.60 | $29.36 | $0.24 | 4,464.0 | -1.88% |
| 2026-10-13 | $30.93 | $29.71 | $1.21 | 5,463.0 | -0.72% |
| 2026-10-12 | $30.36 | $30.10 | $0.259 | 4,809.0 | -0.86% |
| 2026-10-09 | $30.46 | $30.32 | $0.1399 | 3,232.0 | +1.06% |
| 2026-10-08 | $30.35 | $30.00 | $0.3516 | 8,154.0 | -1.96% |
| 2026-10-07 | $30.81 | $30.48 | $0.3345 | 5,759.0 | -1.22% |
| 2026-10-06 | $31.31 | $31.08 | $0.23 | 3,990.0 | -0.58% |
| 2026-10-05 | $31.35 | $31.18 | $0.1698 | 4,364.0 | +1.43% |
| 2026-10-02 | $30.88 | $30.70 | $0.18 | 5,160.0 | +1.18% |
| 2026-10-01 | $30.50 | $30.15 | $0.35 | 11,694.0 | +0.37% |
| 2026-09-30 | $30.61 | $30.30 | $0.305 | 9,985.0 | -1.08% |
| 2026-09-29 | $30.68 | $30.47 | $0.2118 | 6,280.0 | +0.18% |
| 2026-09-28 | $30.66 | $30.49 | $0.17 | 8,551.0 | -1.13% |
| 2026-09-25 | $30.98 | $30.80 | $0.19 | 6,770.0 | +1.00% |
| 2026-09-24 | $30.84 | $30.66 | $0.19 | 3,480.0 | -0.73% |
| 2026-09-23 | $31.40 | $30.77 | $0.633 | 6,608.0 | -1.79% |
| 2026-09-22 | $31.46 | $31.23 | $0.229 | 7,061.0 | +0.43% |
| 2026-09-21 | $31.34 | $31.02 | $0.325 | 4,923.0 | +2.71% |
| 2026-09-18 | $30.51 | $30.36 | $0.15 | 5,631.0 | -0.17% |
| 2026-09-17 | $30.61 | $30.26 | $0.35 | 16,302.0 | +1.78% |
| 2026-09-16 | $30.32 | $29.91 | $0.41 | 12,890.0 | +0.10% |
| 2026-09-15 | $30.11 | $29.92 | $0.19 | 8,809.0 | -0.57% |
Bny Mellon Emerging Markets Equity Etf 주식 (BKEM) 연도별 가격 이력
이 심층 분석에서는 Bny Mellon Emerging Markets Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bny Mellon Emerging Markets Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bny Mellon Emerging Markets Equity Etf 주식 (BKEM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $31.35 | $29.36 | $1.99 | 57,089.0 | -3.20% |
| 2026-09 | $31.53 | $29.91 | $1.62 | 322,530.0 | -1.20% |
| 2026-08 | $31.54 | $29.45 | $2.09 | 624,437.0 | +3.33% |
| 2026-07 | $31.35 | $28.12 | $3.23 | 239,362.0 | -6.43% |
| 2026-06 | $33.51 | $29.76 | $3.75 | 153,303.0 | -0.83% |
| 2026-05 | $32.07 | $29.75 | $2.32 | 107,721.0 | +7.44% |
| 2026-04 | $29.84 | $25.68 | $4.16 | 122,994.0 | +12.91% |
| 2026-03 | $28.65 | $25.49 | $3.16 | 191,193.0 | -8.93% |
| 2026-02 | $29.54 | $26.73 | $2.80 | 675,537.0 | +7.06% |
| 2026-01 | $28.25 | $25.51 | $2.74 | 94,416.0 | +8.55% |
Bny Mellon Emerging Markets Equity Etf 주식 (BKEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.09 | $24.15 | $0.9383 | 126,429.0 | +1.90% |
| 2025-11 | $25.22 | $23.79 | $1.43 | 111,441.0 | -1.90% |
| 2025-10 | $25.85 | $23.58 | $2.27 | 254,898.0 | +2.32% |
| 2025-09 | $24.67 | $22.82 | $1.85 | 376,563.0 | +6.59% |
| 2025-08 | $23.27 | $22.15 | $1.12 | 98,868.0 | +2.82% |
| 2025-07 | $22.96 | $22.01 | $0.9428 | 4,009,350.0 | -0.09% |
| 2025-06 | $22.43 | $20.95 | $1.48 | 376,860.0 | +6.91% |
| 2025-05 | $21.92 | $19.92 | $2.01 | 2,349,750.0 | +4.24% |
| 2025-04 | $20.50 | $17.42 | $3.08 | 2,487,729.0 | -0.97% |
| 2025-03 | $21.07 | $19.82 | $1.25 | 395,316.0 | +1.03% |
| 2025-02 | $21.05 | $19.62 | $1.42 | 301,686.0 | +0.88% |
| 2025-01 | $20.29 | $18.97 | $1.31 | 390,120.0 | +1.51% |
Bny Mellon Emerging Markets Equity Etf 주식 (BKEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.81 | $19.58 | $1.23 | 175,251.0 | -1.82% |
| 2024-11 | $21.12 | $19.78 | $1.34 | 226,206.0 | -2.03% |
| 2024-10 | $21.86 | $20.35 | $1.51 | 1,410,423.0 | -4.67% |
| 2024-09 | $22.73 | $19.45 | $3.28 | 185,256.0 | +6.04% |
| 2024-08 | $20.44 | $18.56 | $1.88 | 158,037.0 | +1.06% |
| 2024-07 | $21.21 | $19.52 | $1.69 | 262,602.0 | +0.39% |
| 2024-06 | $20.11 | $19.37 | $0.74 | 241,869.0 | +2.58% |
| 2024-05 | $20.33 | $19.08 | $1.26 | 123,396.0 | +2.27% |
| 2024-04 | $19.49 | $18.52 | $0.9633 | 616,389.0 | -1.05% |
| 2024-03 | $19.32 | $18.73 | $0.5904 | 163,881.0 | +2.74% |
| 2024-02 | $18.97 | $18.01 | $0.96 | 166,632.0 | +4.10% |
| 2024-01 | $18.56 | $17.11 | $1.45 | 221,976.0 | -4.02% |
0.71%
0.04%
자본화:
|
볼륨(24시간):