Stockscreener 앱 받기
20.26
0.46%
0.0935
시간 외 거래:
20.27
0.0138
+0.07%
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 |
|---|---|---|---|---|---|
| 2025-05-29 | $20.51 | $20.22 | $0.29 | 2,182.0 | +0.46% |
| 2025-05-28 | $20.30 | $20.16 | $0.1373 | 789.0 | -0.82% |
| 2025-05-27 | $20.33 | $20.31 | $0.0218 | 1,165.0 | +0.67% |
| 2025-05-23 | $20.19 | $19.96 | $0.2328 | 545.0 | -0.04% |
| 2025-05-22 | $20.25 | $20.15 | $0.10 | 1,348.0 | -0.55% |
| 2025-05-21 | $20.54 | $20.31 | $0.2274 | 7,274.0 | -0.32% |
| 2025-05-20 | $20.44 | $20.38 | $0.0629 | 368.0 | +0.15% |
| 2025-05-19 | $20.42 | $20.20 | $0.225 | 738.0 | -0.56% |
| 2025-05-16 | $20.52 | $20.40 | $0.12 | 2,153.0 | +0.84% |
| 2025-05-15 | $20.30 | $20.21 | $0.0849 | 1,301.0 | -0.83% |
| 2025-05-14 | $20.58 | $20.44 | $0.1393 | 4,059.0 | +1.41% |
| 2025-05-13 | $20.17 | $20.09 | $0.0839 | 338.0 | +1.05% |
| 2025-05-12 | $20.01 | $19.82 | $0.19 | 933.0 | +3.60% |
| 2025-05-09 | $19.32 | $19.27 | $0.0485 | 133.0 | +0.04% |
| 2025-05-08 | $19.34 | $19.19 | $0.146 | 1,323.0 | +0.01% |
| 2025-05-07 | $19.30 | $19.21 | $0.09 | 683.0 | -1.32% |
| 2025-05-06 | $19.59 | $19.48 | $0.11 | 825.0 | +0.14% |
| 2025-05-05 | $19.59 | $19.48 | $0.115 | 2,619.0 | +0.53% |
| 2025-05-02 | $19.39 | $19.29 | $0.1005 | 936.0 | +4.08% |
| 2025-05-01 | $18.70 | $18.59 | $0.11 | 1,285.0 | +0.71% |
| 2025-04-30 | $18.50 | $18.47 | $0.03 | 996.0 | -0.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $20.58 | $18.59 | $1.99 | 33,179.0 | +9.49% |
| 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% |
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% |
0.44%
자본화:
|
볼륨(24시간):