Stockscreener 앱 받기
24.13
1.62%
-0.3983
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $24.31 | $23.96 | $0.35 | 16,089.0 | -1.62% |
| 2026-10-13 | $24.54 | $24.40 | $0.14 | 22,055.0 | -0.15% |
| 2026-10-12 | $24.64 | $24.54 | $0.10 | 8,106.0 | -1.66% |
| 2026-10-09 | $24.98 | $24.98 | $0.00 | 9.00 | +2.06% |
| 2026-10-08 | $24.47 | $24.47 | $0.00 | 134.0 | -1.65% |
| 2026-10-07 | $24.88 | $24.71 | $0.1742 | 1,912.0 | -0.80% |
| 2026-10-06 | $25.08 | $25.04 | $0.044 | 694.0 | -0.53% |
| 2026-10-05 | $25.22 | $25.14 | $0.0783 | 833.0 | +1.72% |
| 2026-10-02 | $24.86 | $24.74 | $0.12 | 2,444.0 | +0.11% |
| 2026-10-01 | $24.77 | $24.70 | $0.0659 | 131.0 | -0.19% |
| 2026-09-30 | $24.81 | $24.81 | $0.00 | 213.0 | -0.22% |
| 2026-09-29 | $24.87 | $24.87 | $0.00 | 331.0 | -0.07% |
| 2026-09-28 | $24.94 | $24.74 | $0.20 | 1,523.0 | -0.74% |
| 2026-09-25 | $25.07 | $25.07 | $0.00 | 92.00 | +0.16% |
| 2026-09-24 | $25.14 | $25.03 | $0.1101 | 413.0 | -1.46% |
| 2026-09-23 | $25.43 | $25.40 | $0.0285 | 588.0 | -2.37% |
| 2026-09-22 | $26.02 | $26.02 | $0.00 | 59.00 | +0.52% |
| 2026-09-21 | $25.88 | $25.88 | $0.00 | 80.00 | +1.81% |
| 2026-09-18 | $25.42 | $25.42 | $0.00 | 141.0 | +0.88% |
| 2026-09-17 | $25.20 | $25.20 | $0.00 | 33.00 | +1.53% |
| 2026-09-16 | $24.82 | $24.73 | $0.0917 | 450.0 | -0.24% |
| 2026-09-15 | $24.91 | $24.86 | $0.05 | 1,421.0 | -0.72% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $25.22 | $23.96 | $1.26 | 52,407.0 | -2.76% |
| 2026-09 | $26.02 | $24.73 | $1.29 | 15,012.0 | -3.66% |
| 2026-08 | $26.52 | $25.41 | $1.11 | 62,456.0 | +2.01% |
| 2026-07 | $26.27 | $24.45 | $1.82 | 185,664.0 | -2.34% |
| 2026-06 | $27.23 | $24.15 | $3.08 | 410,064.0 | +0.45% |
| 2026-05 | $26.11 | $24.37 | $1.74 | 202,197.0 | +4.69% |
| 2026-04 | $25.34 | $21.87 | $3.47 | 662,123.0 | +8.57% |
| 2026-03 | $24.89 | $21.79 | $3.10 | 207,215.0 | -10.71% |
| 2026-02 | $26.74 | $25.06 | $1.68 | 482,979.0 | -5.93% |
| 2026-01 | $28.47 | $25.40 | $3.07 | 950,351.0 | +9.37% |
Kraneshares Emerging Markets Consumer Technology Index Etf 주식 (KEMQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.16 | $24.28 | $1.88 | 281,947.0 | -3.05% |
| 2025-11 | $27.30 | $24.50 | $2.80 | 212,064.0 | -3.89% |
| 2025-10 | $27.59 | $25.23 | $2.36 | 676,211.0 | +1.54% |
| 2025-09 | $26.77 | $23.14 | $3.63 | 359,685.0 | +11.37% |
| 2025-08 | $23.95 | $21.96 | $1.99 | 111,817.0 | +5.41% |
| 2025-07 | $23.38 | $22.00 | $1.38 | 312,030.0 | -0.26% |
| 2025-06 | $22.56 | $20.07 | $2.49 | 64,169.0 | +13.18% |
| 2025-05 | $20.58 | $18.59 | $1.99 | 32,416.0 | +7.57% |
| 2025-04 | $18.92 | $15.95 | $2.97 | 93,649.0 | -0.56% |
| 2025-03 | $20.33 | $18.38 | $1.95 | 118,050.0 | -1.69% |
| 2025-02 | $20.68 | $17.43 | $3.25 | 129,258.0 | +7.57% |
| 2025-01 | $18.00 | $15.99 | $2.01 | 200,618.0 | +5.89% |
Kraneshares Emerging Markets Consumer Technology Index Etf 주식 (KEMQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.62 | $16.61 | $2.01 | 31,754.0 | -4.73% |
| 2024-11 | $18.90 | $17.09 | $1.81 | 33,363.0 | -2.49% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):