Kraneshares Dynamic Emerging Markets Strategy ETF【KEM】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Kraneshares Dynamic Emerging Markets Strategy ETF (KEM)
Kraneshares Dynamic Emerging Markets Strategy ETF (KEM) 과거

Kraneshares Dynamic Emerging Markets Strategy ETF (KEM)

28.1597

0.3042

(1.09%)

마감 21 2월 6:00AM

28.18

0.0203

(0.07%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.8897	3.26255958929	27.27	28.18	27.27	275	27.82165287	SP
4	1.7581	6.65906611721	26.4016	28.18	26.19	500	26.84693247	SP
12	1.1697	4.33382734346	26.99	28.84	25.11	812	26.80441761	SP
26	2.0697	7.93292449214	26.09	32.4058	24.98	690	27.04629425	SP
52	3.6797	15.0314542484	24.48	32.4058	24.2516	644	26.33381489	SP
156	2.9597	11.7448412698	25.2	32.4058	22.82	646	25.70812802	SP
260	2.9597	11.7448412698	25.2	32.4058	22.82	646	25.70812802	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740094200	28.1597	0.3	1.09	28.18	28.18	28.1597	103
1740007800	27.8555	-0.09	-0.33	27.91	27.95	27.8555	644
1739921400	27.9464	0.08	0.27	28.08	28.08	27.9464	10
1739575800	27.8701	0.41	1.50	28.02	28.02	27.83	337
1739489400	27.4571	0.04	0.16	27.27	27.4571	27.27	108
1739403000	27.4142	0.36	1.33	27.29	27.4142	27.29	3
1739316600	27.0536	-0.15	-0.53	27.02	27.14	27.02	320
1739230200	27.1988	0.33	1.24	27.2	27.23	27.1988	1464
1738971000	26.8654	0.12	0.46	27.16	27.16	26.8654	249
1738884600	26.7418	0.18	0.69	26.78	26.78	26.7418	11
1738798200	26.5591	-0.29	-1.07	26.63	26.66	26.5591	3456
1738711800	26.8454	0.49	1.87	26.8454	26.8454	26.8454	95
1738625400	26.3523	-0.15	-0.57	26.19	26.42	26.19	222
1738366200	26.5032	-0.34	-1.28	26.92	26.92	26.5032	498
1738279800	26.8474	0.39	1.49	27.02	27.02	26.83	351
1738193400	26.453	-0.03	-0.10	26.66	26.66	26.453	350
1738107000	26.4787	0.17	0.65	26.32	26.4787	26.32	118
1738020600	26.3069	-0.2	-0.77	26.39	26.39	26.3069	59
1737761400	26.5099	0.35	1.34	26.4016	26.5099	26.4016	585
1737675000	26.1594	0	0.00	26.1594	26.1594	26.1594	0
1737588600	26.1594	-0.04	-0.15	26.18	26.18	26.155	3531
1737502200	26.1995	0.19	0.75	26.1995	26.1995	26.1995	0
1737156600	26.0051	0.3	1.18	26.01	26.01	26.0051	153
1737070200	25.7026	-0.03	-0.11	25.7026	25.7026	25.7026	9
1736983800	25.73	0.21	0.83	25.73	25.73	25.73	6
1736897400	25.5182	0.41	1.61	25.5182	25.5182	25.5182	56
1736811000	25.1127	-0.1	-0.41	25.11	25.1127	25.11	73
1736551800	25.215	-0.46	-1.77	25.2316	25.24	25.215	7078
1736379000	25.67	-0.16	-0.63	25.67	25.67	25.67	32
1736292600	25.8337	-0.07	-0.29	25.92	25.92	25.8337	1367
1736206200	25.9084	-0	-0.01	26.27	26.27	25.9084	436
1735947000	25.9111	0.03	0.12	25.88	25.9111	25.88	22
1735860600	25.88	-0.3	-1.16	25.92	25.92	25.88	126
1735687800	26.1849	-0.17	-0.64	26.24	26.24	26.1849	160
1735601400	26.3528	-0.87	-3.20	26.3528	26.3528	26.3528	1
1735342200	27.225	-0.09	-0.33	27.28	27.29	27.225	1031
1735255800	27.315	-0.02	-0.07	27.315	27.315	27.315	0
1735077840	27.335	0.12	0.43	27.335	27.335	27.335	1
1734996600	27.2183	0.1	0.38	27.21	27.2183	27.13	2419
1734737400	27.1143	0.17	0.62	27.12	27.12	27.1143	15
1734651000	26.9461	0.1	0.39	26.9461	26.9461	26.9461	208
1734564600	26.8421	-0.46	-1.67	27.05	27.05	26.8421	507
1734478200	27.2987	0.04	0.15	27.3	27.365	27.2987	416
1734391800	27.2565	-0.21	-0.76	27.2565	27.2565	27.2565	0
1734132600	27.4652	-0.15	-0.53	27.4688	27.4688	27.4652	325
1734046200	27.6103	-0.07	-0.24	27.6103	27.6103	27.6103	83
1733959800	27.6766	0.04	0.13	27.6135	27.6766	27.6135	101
1733873400	27.6394	-0.85	-2.99	27.7886	27.79	27.6394	485
1733787000	28.4918	1.2	4.39	28.56	28.84	28.4918	5938
1733527800	27.2925	0.04	0.16	27.2925	27.2925	27.2925	312
1733441400	27.2499	0.16	0.57	27.27	27.38	27.2499	769
1733355000	27.0949	-0.22	-0.79	27.25	27.25	27.0949	2420
1733268600	27.31	0.22	0.80	27.145	27.31	27.145	253
1733182200	27.0941	0.05	0.18	27.08	27.19	26.85	2883
1732917840	27.0453	-0.01	-0.03	26.99	27.0453	26.97	2293
1732750200	27.0536	0.3	1.11	27.19	27.19	27	195
1732663800	26.757	-0.15	-0.55	27.01	27.01	26.63	812
1732577400	26.9052	0.04	0.15	26.8814	27	26.7575	2449
1732318200	26.8638	-0.32	-1.19	26.8638	26.8638	26.8638	3
1732231800	27.1884	-0.02	-0.08	27.29	27.29	27.1884	5

Kraneshares Dynamic Emer...

Exchange Traded Funds

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관