Stockscreener 앱 받기
43.88
4.35%
-1.9936
Emqq The Emerging Markets Internet Etf 주식 (EMQQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $45.94 | $43.69 | $2.25 | 57,091.0 | -4.35% |
| 2025-10-09 | $46.38 | $45.66 | $0.715 | 50,190.0 | -1.12% |
| 2025-10-08 | $46.39 | $46.17 | $0.22 | 50,252.0 | +0.19% |
| 2025-10-07 | $46.87 | $46.15 | $0.72 | 84,118.0 | -1.11% |
| 2025-10-06 | $46.89 | $46.48 | $0.4099 | 67,373.0 | +0.53% |
| 2025-10-03 | $46.81 | $46.39 | $0.42 | 106,929.0 | -0.13% |
| 2025-10-02 | $46.87 | $46.39 | $0.48 | 27,949.0 | +0.55% |
| 2025-10-01 | $46.61 | $46.26 | $0.35 | 26,283.0 | -0.12% |
| 2025-09-30 | $46.86 | $46.24 | $0.62 | 140,352.0 | -0.42% |
| 2025-09-29 | $46.81 | $46.53 | $0.28 | 120,944.0 | +1.56% |
| 2025-09-26 | $45.98 | $45.57 | $0.4099 | 22,297.0 | -0.71% |
| 2025-09-25 | $46.35 | $45.87 | $0.4819 | 17,459.0 | +0.20% |
| 2025-09-24 | $46.46 | $46.11 | $0.3498 | 15,936.0 | +0.79% |
| 2025-09-23 | $46.27 | $45.78 | $0.49 | 21,351.0 | -1.61% |
| 2025-09-22 | $46.60 | $46.36 | $0.2448 | 34,613.0 | -0.43% |
| 2025-09-19 | $46.94 | $46.68 | $0.26 | 34,077.0 | -0.24% |
| 2025-09-18 | $47.00 | $46.58 | $0.4198 | 21,233.0 | -0.02% |
| 2025-09-17 | $46.89 | $46.59 | $0.3005 | 40,759.0 | +1.49% |
| 2025-09-16 | $46.24 | $45.69 | $0.55 | 25,626.0 | +1.11% |
| 2025-09-15 | $45.79 | $45.57 | $0.2196 | 49,273.0 | +0.87% |
| 2025-09-12 | $45.40 | $45.16 | $0.24 | 32,569.0 | +0.15% |
| 2025-09-11 | $45.41 | $44.71 | $0.70 | 54,306.0 | +1.58% |
Emqq The Emerging Markets Internet Etf 주식 (EMQQ) 연도별 가격 이력
이 심층 분석에서는 Emqq The Emerging Markets Internet Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMQQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Emqq The Emerging Markets Internet Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Emqq The Emerging Markets Internet Etf 주식 (EMQQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $46.89 | $43.69 | $3.20 | 527,276.0 | -5.51% |
| 2025-09 | $47.00 | $42.64 | $4.36 | 782,907.0 | +7.35% |
| 2025-08 | $43.98 | $40.13 | $3.85 | 457,685.0 | +5.97% |
| 2025-07 | $42.77 | $40.50 | $2.27 | 587,431.0 | -2.04% |
| 2025-06 | $41.67 | $39.14 | $2.53 | 517,626.0 | +6.57% |
| 2025-05 | $41.06 | $38.10 | $2.96 | 587,228.0 | +2.52% |
| 2025-04 | $38.58 | $32.79 | $5.79 | 1,508,039.0 | -0.05% |
| 2025-03 | $40.78 | $37.21 | $3.57 | 821,107.0 | +0.74% |
| 2025-02 | $40.64 | $35.65 | $4.99 | 1,223,892.0 | +4.12% |
| 2025-01 | $37.22 | $32.87 | $4.35 | 1,061,463.0 | +5.51% |
Emqq The Emerging Markets Internet Etf 주식 (EMQQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.42 | $34.54 | $4.88 | 889,340.0 | -7.45% |
| 2024-11 | $39.28 | $36.54 | $2.74 | 1,013,605.0 | -2.38% |
| 2024-10 | $41.67 | $37.88 | $3.79 | 1,692,915.0 | -2.47% |
| 2024-09 | $40.13 | $33.08 | $7.05 | 821,207.0 | +14.45% |
| 2024-08 | $35.11 | $30.58 | $4.53 | 923,130.0 | +4.83% |
| 2024-07 | $35.20 | $32.15 | $3.05 | 1,175,938.0 | -1.54% |
| 2024-06 | $34.43 | $33.15 | $1.28 | 1,461,501.0 | -1.89% |
| 2024-05 | $36.66 | $32.44 | $4.22 | 1,302,073.0 | +4.16% |
| 2024-04 | $33.16 | $30.35 | $2.81 | 1,145,577.0 | +3.74% |
| 2024-03 | $31.78 | $29.86 | $1.92 | 1,071,168.0 | +3.88% |
| 2024-02 | $31.15 | $28.99 | $2.16 | 1,232,845.0 | +4.54% |
| 2024-01 | $30.70 | $28.50 | $2.20 | 1,412,667.0 | -6.43% |
Emqq The Emerging Markets Internet Etf 주식 (EMQQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.57 | $30.01 | $1.56 | 3,278,863.0 | -1.38% |
| 2023-11 | $31.37 | $27.99 | $3.38 | 1,293,531.0 | +10.66% |
| 2023-10 | $30.54 | $27.60 | $2.94 | 1,049,754.0 | -3.91% |
| 2023-09 | $32.10 | $28.72 | $3.38 | 1,326,068.0 | -5.47% |
| 2023-08 | $33.38 | $29.17 | $4.21 | 1,767,465.0 | -7.59% |
| 2023-07 | $33.74 | $28.75 | $4.99 | 1,878,514.0 | +14.55% |
| 2023-06 | $31.74 | $27.91 | $3.83 | 1,846,305.0 | +5.95% |
| 2023-05 | $30.65 | $27.32 | $3.33 | 1,445,546.0 | -7.06% |
| 2023-04 | $32.00 | $28.52 | $3.48 | 1,254,215.0 | -7.09% |
| 2023-03 | $32.28 | $28.95 | $3.33 | 2,006,999.0 | +5.63% |
| 2023-02 | $35.26 | $29.76 | $5.50 | 1,875,604.0 | -10.83% |
| 2023-01 | $35.78 | $30.24 | $5.54 | 2,438,246.0 | +14.60% |
1.71%
자본화:
|
볼륨(24시간):