Stockscreener 앱 받기
41.42
0.03%
0.012
시간 외 거래:
41.42
0.003
+0.01%
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 |
|---|---|---|---|---|---|
| 2025-07-16 | $41.45 | $41.06 | $0.3931 | 10,506.0 | +0.03% |
| 2025-07-15 | $41.48 | $41.13 | $0.3498 | 23,285.0 | +1.99% |
| 2025-07-14 | $40.65 | $40.51 | $0.139 | 17,279.0 | +0.24% |
| 2025-07-11 | $40.74 | $40.50 | $0.2423 | 11,458.0 | -0.98% |
| 2025-07-10 | $41.06 | $40.61 | $0.455 | 28,882.0 | -0.40% |
| 2025-07-09 | $41.14 | $40.85 | $0.2947 | 21,876.0 | -0.43% |
| 2025-07-08 | $41.44 | $41.19 | $0.25 | 16,257.0 | +0.98% |
| 2025-07-07 | $41.17 | $40.78 | $0.3936 | 14,416.0 | -0.11% |
| 2025-07-03 | $40.92 | $40.81 | $0.11 | 10,579.0 | -0.25% |
| 2025-07-02 | $41.12 | $40.84 | $0.28 | 28,757.0 | -1.06% |
| 2025-07-01 | $41.63 | $41.29 | $0.34 | 16,220.0 | -0.58% |
| 2025-06-30 | $41.67 | $41.26 | $0.4136 | 15,245.0 | +0.43% |
| 2025-06-27 | $41.62 | $41.34 | $0.284 | 44,226.0 | +0.08% |
| 2025-06-26 | $41.49 | $41.23 | $0.265 | 14,315.0 | +0.02% |
| 2025-06-25 | $41.60 | $41.37 | $0.2333 | 15,355.0 | -0.22% |
| 2025-06-24 | $41.62 | $40.83 | $0.79 | 37,682.0 | +2.97% |
| 2025-06-23 | $40.39 | $39.77 | $0.625 | 19,020.0 | +1.18% |
| 2025-06-20 | $40.29 | $39.85 | $0.4431 | 14,876.0 | -0.08% |
| 2025-06-18 | $40.06 | $39.82 | $0.2399 | 39,159.0 | -0.12% |
| 2025-06-17 | $40.35 | $39.92 | $0.435 | 30,884.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $41.63 | $40.50 | $1.13 | 210,021.0 | -0.61% |
| 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% |
0.50%
자본화:
|
볼륨(24시간):