Stockscreener 앱 받기
17.13
1.29%
-0.2231
시간 외 거래:
17.13
0.004
+0.02%
Kraneshares Emerging Markets Consumer Technology Index Etf 주식 (KEMQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $17.13 | $17.13 | $0.00 | 354.0 | -1.29% |
| 2024-11-21 | $17.36 | $17.25 | $0.11 | 1,886.0 | -0.58% |
| 2024-11-20 | $17.45 | $17.39 | $0.0596 | 506.0 | +0.37% |
| 2024-11-19 | $17.39 | $17.39 | $0.00 | 32.00 | -0.35% |
| 2024-11-18 | $17.45 | $17.44 | $0.013 | 2,999.0 | +1.19% |
| 2024-11-15 | $17.24 | $17.13 | $0.1101 | 2,538.0 | +0.23% |
| 2024-11-14 | $17.25 | $17.19 | $0.06 | 1,336.0 | -0.98% |
| 2024-11-13 | $17.59 | $17.37 | $0.22 | 526.0 | -0.55% |
| 2024-11-12 | $17.47 | $17.47 | $0.00 | 244.0 | -2.63% |
| 2024-11-11 | $17.94 | $17.92 | $0.019 | 363.0 | +0.17% |
| 2024-11-08 | $18.19 | $17.85 | $0.34 | 1,541.0 | -5.24% |
| 2024-11-07 | $18.90 | $18.54 | $0.3577 | 6,522.0 | +3.80% |
| 2024-11-06 | $18.20 | $18.12 | $0.085 | 3,171.0 | -1.29% |
| 2024-11-05 | $18.57 | $18.40 | $0.169 | 988.0 | +2.08% |
| 2024-11-04 | $18.10 | $18.07 | $0.0335 | 177.0 | +0.71% |
| 2024-11-01 | $17.94 | $17.94 | $0.00 | 71.00 | -0.13% |
| 2024-10-31 | $17.96 | $17.92 | $0.0388 | 1,191.0 | -0.89% |
| 2024-10-30 | $18.16 | $18.12 | $0.0371 | 292.0 | -0.85% |
| 2024-10-29 | $18.29 | $18.28 | $0.013 | 613.0 | -0.61% |
| 2024-10-28 | $18.39 | $18.39 | $0.00 | 93.00 | +1.70% |
| 2024-10-25 | $18.08 | $18.08 | $0.00 | 54.00 | +0.38% |
Kraneshares Emerging Markets Consumer Technology Index Etf 주식 (KEMQ) 연도별 가격 이력
이 심층 분석에서는 Kraneshares Emerging Markets Consumer Technology Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KEMQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraneshares Emerging Markets Consumer Technology Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraneshares Emerging Markets Consumer Technology Index Etf 주식 (KEMQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.90 | $17.13 | $1.77 | 23,608.0 | -4.65% |
| 2024-10 | $20.44 | $17.90 | $2.54 | 70,286.0 | -4.24% |
| 2024-09 | $19.09 | $15.37 | $3.72 | 42,908.0 | +17.45% |
| 2024-08 | $16.35 | $14.75 | $1.60 | 46,291.0 | +2.86% |
| 2024-07 | $16.51 | $15.03 | $1.48 | 45,009.0 | +0.22% |
| 2024-06 | $15.97 | $15.46 | $0.51 | 17,966.0 | -0.24% |
| 2024-05 | $16.71 | $15.02 | $1.69 | 36,754.0 | +3.63% |
| 2024-04 | $15.34 | $13.94 | $1.40 | 22,509.0 | +1.28% |
| 2024-03 | $15.17 | $14.01 | $1.16 | 70,961.0 | +5.17% |
| 2024-02 | $14.39 | $13.16 | $1.23 | 213,465.0 | +7.23% |
| 2024-01 | $14.49 | $13.09 | $1.40 | 54,083.0 | -10.74% |
Kraneshares Emerging Markets Consumer Technology Index Etf 주식 (KEMQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.79 | $14.12 | $0.67 | 126,661.0 | +0.96% |
| 2023-11 | $15.06 | $13.33 | $1.73 | 118,168.0 | +8.43% |
| 2023-10 | $14.34 | $13.23 | $1.10 | 34,987.0 | -4.02% |
| 2023-09 | $15.22 | $13.81 | $1.41 | 54,156.0 | -5.81% |
| 2023-08 | $15.92 | $14.20 | $1.72 | 114,932.0 | -7.27% |
| 2023-07 | $16.05 | $14.03 | $2.02 | 56,047.0 | +10.60% |
| 2023-06 | $15.48 | $13.96 | $1.52 | 36,934.0 | +4.87% |
| 2023-05 | $14.92 | $13.68 | $1.24 | 72,537.0 | -5.72% |
| 2023-04 | $15.17 | $13.99 | $1.18 | 1,020,778.0 | -3.67% |
| 2023-03 | $15.36 | $13.98 | $1.38 | 114,730.0 | +3.63% |
| 2023-02 | $16.79 | $14.50 | $2.29 | 140,029.0 | -9.69% |
| 2023-01 | $16.75 | $14.65 | $2.10 | 712,130.0 | +11.07% |
Kraneshares Emerging Markets Consumer Technology Index Etf 주식 (KEMQ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.52 | $14.34 | $1.18 | 468,873.0 | -0.18% |
| 2022-11 | $14.73 | $11.97 | $2.76 | 470,152.0 | +22.85% |
| 2022-10 | $14.18 | $11.11 | $3.07 | 591,991.0 | -9.52% |
| 2022-09 | $15.57 | $13.05 | $2.52 | 436,072.0 | -15.04% |
| 2022-08 | $16.67 | $15.16 | $1.51 | 518,745.0 | +0.39% |
| 2022-07 | $16.34 | $14.81 | $1.53 | 1,192,390.0 | -0.96% |
| 2022-06 | $17.48 | $14.99 | $2.49 | 891,328.0 | -4.17% |
| 2022-05 | $16.58 | $13.43 | $3.15 | 1,277,102.0 | +0.17% |
| 2022-04 | $19.32 | $15.50 | $3.82 | 675,016.0 | -8.69% |
| 2022-03 | $19.71 | $14.61 | $5.10 | 579,566.0 | -8.20% |
| 2022-02 | $22.45 | $18.29 | $4.16 | 1,035,624.0 | -10.10% |
| 2022-01 | $23.78 | $19.58 | $4.20 | 997,210.0 | -8.68% |
0.73%
자본화:
|
볼륨(24시간):