Stockscreener 앱 받기
19.54
0.24%
0.0467
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 |
|---|---|---|---|---|---|
| 2025-05-06 | $19.54 | $19.48 | $0.06 | 217.0 | +0.24% |
| 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% |
| 2025-04-29 | $18.58 | $18.53 | $0.05 | 838.0 | +0.64% |
| 2025-04-28 | $18.45 | $18.38 | $0.0709 | 1,228.0 | -0.09% |
| 2025-04-25 | $18.45 | $18.31 | $0.1363 | 546.0 | -0.16% |
| 2025-04-24 | $18.48 | $18.42 | $0.0561 | 249.0 | +1.04% |
| 2025-04-23 | $18.61 | $18.24 | $0.3688 | 9,100.0 | +1.01% |
| 2025-04-22 | $18.10 | $18.00 | $0.1086 | 783.0 | +2.33% |
| 2025-04-21 | $17.76 | $17.57 | $0.19 | 520.0 | -0.04% |
| 2025-04-17 | $17.78 | $17.70 | $0.0824 | 1,267.0 | +0.77% |
| 2025-04-16 | $17.56 | $17.56 | $0.00 | 440.0 | -1.51% |
| 2025-04-15 | $17.93 | $17.83 | $0.10 | 3,229.0 | -0.65% |
| 2025-04-14 | $18.09 | $17.89 | $0.20 | 1,188.0 | +1.23% |
| 2025-04-11 | $17.73 | $17.31 | $0.4175 | 2,199.0 | +4.09% |
| 2025-04-10 | $17.29 | $16.99 | $0.30 | 5,645.0 | -2.29% |
| 2025-04-09 | $17.49 | $16.03 | $1.46 | 49,693.0 | +8.45% |
| 2025-04-08 | $16.95 | $15.95 | $1.00 | 1,507.0 | -3.15% |
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 | $19.59 | $18.59 | $1.00 | 5,057.0 | +5.62% |
| 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% |
0.30%
0.08%
자본화:
|
볼륨(24시간):