Stockscreener 앱 받기
34.99
2.62%
0.8935
시간 외 거래:
34.92
-0.07
-0.20%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $35.00 | $34.33 | $0.6699 | 51,922.0 | +2.62% |
| 2026-05-05 | $34.24 | $34.06 | $0.18 | 17,562.0 | +0.06% |
| 2026-05-04 | $34.47 | $34.07 | $0.3962 | 30,093.0 | -0.82% |
| 2026-05-01 | $34.48 | $34.30 | $0.18 | 31,468.0 | +0.32% |
| 2026-04-30 | $34.41 | $33.75 | $0.6629 | 52,407.0 | +1.87% |
| 2026-04-29 | $33.91 | $33.55 | $0.36 | 29,048.0 | -0.71% |
| 2026-04-28 | $33.97 | $33.73 | $0.235 | 25,908.0 | -0.79% |
| 2026-04-27 | $34.28 | $34.07 | $0.2118 | 21,330.0 | -0.44% |
| 2026-04-24 | $34.33 | $33.96 | $0.3699 | 22,985.0 | +1.15% |
| 2026-04-23 | $34.47 | $33.67 | $0.80 | 42,612.0 | -2.42% |
| 2026-04-22 | $34.90 | $34.58 | $0.32 | 52,111.0 | -0.14% |
| 2026-04-21 | $35.40 | $34.71 | $0.6893 | 23,615.0 | -2.30% |
| 2026-04-20 | $35.63 | $35.33 | $0.30 | 38,290.0 | -0.67% |
| 2026-04-17 | $36.24 | $35.80 | $0.439 | 25,923.0 | +1.57% |
| 2026-04-16 | $35.55 | $35.12 | $0.4343 | 22,272.0 | +0.88% |
| 2026-04-15 | $35.08 | $34.54 | $0.5397 | 19,510.0 | +1.56% |
| 2026-04-14 | $34.64 | $34.12 | $0.52 | 38,643.0 | +1.52% |
| 2026-04-13 | $33.98 | $33.28 | $0.705 | 50,905.0 | +0.52% |
| 2026-04-10 | $34.08 | $33.74 | $0.34 | 11,522.0 | -0.21% |
| 2026-04-09 | $33.86 | $33.33 | $0.5349 | 40,148.0 | -0.53% |
| 2026-04-08 | $34.66 | $33.90 | $0.765 | 37,193.0 | +4.49% |
| 2026-04-07 | $32.70 | $32.09 | $0.615 | 143,045.0 | -0.34% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $35.00 | $34.06 | $0.9399 | 182,967.0 | +2.16% |
| 2026-04 | $36.24 | $32.09 | $4.16 | 884,870.0 | +3.54% |
| 2026-03 | $35.59 | $31.70 | $3.89 | 1,695,866.0 | -7.88% |
| 2026-02 | $40.05 | $35.85 | $4.20 | 1,107,847.0 | -9.13% |
| 2026-01 | $42.63 | $39.17 | $3.46 | 1,305,081.0 | -2.08% |
Emqq The Emerging Markets Internet Etf 주식 (EMQQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.10 | $40.26 | $2.84 | 799,025.0 | -5.45% |
| 2025-11 | $45.32 | $40.82 | $4.50 | 517,800.0 | -4.92% |
| 2025-10 | $46.89 | $43.69 | $3.20 | 993,529.0 | -3.22% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):