KraneShares MSCI Emerging Markets ex China Index ETF (KEMX)

KEMX
🏛️ 미국 →
34.36
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 28.66 28.66 28.47 28.51 0.0M
2023-12-28 28.80 28.82 28.59 28.70 0.0M
2023-12-27 28.60 28.62 28.41 28.57 0.0M
2023-12-26 28.41 28.46 28.25 28.44 0.0M
2023-12-22 28.00 28.16 27.99 28.11 0.0M
2023-12-21 27.88 28.04 27.83 28.00 0.0M
2023-12-20 27.90 28.01 27.65 27.65 0.0M
2023-12-19 27.99 28.03 27.82 28.03 0.1M
2023-12-18 28.10 28.10 27.65 27.78 0.1M
2023-12-15 28.70 28.70 28.40 28.42 0.1M
2023-12-14 28.50 28.70 28.25 28.47 0.3M
2023-12-13 27.36 27.95 27.32 27.92 0.0M
2023-12-12 27.53 27.53 27.28 27.50 0.0M
2023-12-11 27.52 27.61 27.38 27.59 0.0M
2023-12-08 27.56 27.67 27.45 27.55 0.0M
2023-12-07 27.62 27.66 27.50 27.62 0.0M
2023-12-06 27.69 27.69 27.45 27.46 0.0M
2023-12-05 27.44 27.57 27.44 27.55 0.0M
2023-12-04 27.72 27.72 27.50 27.57 0.0M
2023-12-01 27.55 27.89 27.52 27.84 0.0M
2023-11-30 27.46 27.59 27.46 27.59 0.0M
2023-11-29 27.65 27.69 27.52 27.62 0.0M
2023-11-28 27.38 27.66 27.38 27.61 0.0M
2023-11-27 27.23 27.37 27.20 27.33 0.0M
2023-11-24 27.34 27.36 27.30 27.31 0.0M
2023-11-22 27.29 27.36 27.29 27.34 0.0M
2023-11-21 27.65 27.65 27.46 27.52 0.0M
2023-11-20 27.51 27.64 27.51 27.61 0.0M
2023-11-17 27.28 27.33 27.23 27.33 0.0M
2023-11-16 27.19 27.24 27.19 27.19 0.0M
2023-11-15 27.23 27.24 27.14 27.20 0.0M
2023-11-14 26.96 27.12 26.95 27.12 0.0M
2023-11-13 26.36 26.40 26.34 26.34 0.0M
2023-11-10 26.32 26.50 26.28 26.46 0.0M
2023-11-09 26.45 26.45 26.18 26.18 0.0M
2023-11-08 26.42 26.42 26.31 26.34 0.0M
2023-11-07 26.38 26.54 26.35 26.49 0.0M
2023-11-06 26.68 26.72 26.59 26.60 0.0M
2023-11-03 26.38 26.48 26.37 26.40 0.0M
2023-11-02 25.89 26.01 25.86 26.01 0.0M
2023-11-01 25.17 25.47 25.11 25.43 0.0M
2023-10-31 25.15 25.15 24.96 25.11 0.0M
2023-10-30 25.33 25.33 25.11 25.18 0.0M
2023-10-27 25.09 25.17 24.95 24.96 0.0M
2023-10-26 25.02 25.12 24.92 25.03 0.1M
2023-10-25 25.30 25.30 25.17 25.23 0.0M
2023-10-24 25.50 25.53 25.40 25.51 0.0M
2023-10-23 25.24 25.40 25.19 25.30 0.0M
2023-10-20 25.45 25.45 25.36 25.36 0.0M
2023-10-19 25.55 25.79 25.55 25.59 0.0M
2023-10-18 25.73 25.81 25.57 25.63 0.0M
2023-10-17 25.91 26.15 25.91 26.00 0.0M
2023-10-16 26.05 26.12 25.95 26.10 0.0M
2023-10-13 25.99 25.99 25.81 25.81 0.0M
2023-10-12 25.94 25.94 25.78 25.87 0.0M
2023-10-11 26.04 26.17 26.04 26.09 0.0M
2023-10-10 25.90 26.00 25.86 25.95 0.0M
2023-10-09 25.36 25.60 25.36 25.60 0.0M
2023-10-06 25.38 25.74 25.38 25.67 0.0M
2023-10-05 25.24 25.45 25.20 25.40 0.0M
2023-10-04 25.39 25.39 25.28 25.28 0.0M
2023-10-03 25.36 25.53 25.23 25.28 0.0M
2023-10-02 25.58 25.59 25.40 25.56 0.0M
2023-09-29 26.00 26.00 25.61 25.64 0.0M
2023-09-28 25.74 25.75 25.63 25.70 0.0M
2023-09-27 25.65 25.65 25.54 25.54 0.0M
2023-09-26 25.77 25.77 25.50 25.54 0.0M
2023-09-25 25.98 26.05 25.98 25.99 0.0M
2023-09-22 26.32 26.32 25.95 26.01 0.0M
2023-09-21 26.01 26.01 25.80 25.83 0.0M
2023-09-20 26.59 26.59 26.37 26.37 0.0M
2023-09-19 26.47 26.47 26.42 26.42 0.0M
2023-09-18 26.60 26.63 26.43 26.54 0.0M
2023-09-15 26.70 26.71 26.49 26.49 0.0M
2023-09-14 26.68 26.78 26.68 26.74 0.0M
2023-09-13 26.55 26.57 26.53 26.53 0.0M
2023-09-12 26.43 26.50 26.35 26.50 0.0M
2023-09-11 26.51 26.58 26.51 26.58 0.0M
2023-09-08 26.34 26.34 26.21 26.23 0.0M
2023-09-07 26.24 26.24 26.12 26.12 0.0M
2023-09-06 26.37 26.37 26.23 26.24 0.0M
2023-09-05 26.51 26.54 26.40 26.44 0.0M
2023-09-01 26.44 26.61 26.42 26.54 0.0M
2023-08-31 26.55 26.55 26.32 26.39 0.0M
2023-08-30 26.67 26.78 26.65 26.70 0.0M
2023-08-29 26.48 26.79 26.48 26.79 0.0M
2023-08-28 26.40 26.51 26.35 26.49 0.0M
2023-08-25 26.40 26.40 26.15 26.15 0.1M
2023-08-24 26.47 26.47 26.33 26.33 0.0M
2023-08-23 26.40 26.45 26.37 26.40 0.0M
2023-08-22 26.06 26.11 26.03 26.03 0.0M
2023-08-21 26.05 26.09 25.97 26.07 0.0M
2023-08-18 25.89 26.03 25.89 25.99 0.0M
2023-08-17 26.28 26.28 25.95 25.95 0.0M
2023-08-16 26.02 26.22 26.02 26.02 0.0M
2023-08-15 26.30 26.30 26.09 26.13 0.0M
2023-08-14 26.30 26.38 26.29 26.35 0.0M
2023-08-11 26.50 26.58 26.43 26.43 0.0M
2023-08-10 26.82 26.94 26.69 26.69 0.0M
2023-08-09 26.75 26.84 26.71 26.79 0.0M
2023-08-08 26.57 26.70 26.50 26.63 0.0M
2023-08-07 26.90 26.96 26.90 26.96 0.0M
2023-08-04 26.85 27.15 26.84 26.84 0.0M
2023-08-03 26.83 26.83 26.75 26.78 0.0M
2023-08-02 27.15 27.15 26.90 26.93 0.0M
2023-08-01 27.55 27.56 27.48 27.55 0.0M
2023-07-31 27.73 27.74 27.67 27.73 0.0M
2023-07-28 27.80 27.86 27.80 27.80 0.0M
2023-07-27 27.83 27.83 27.43 27.44 0.0M
2023-07-26 27.53 27.72 27.53 27.72 0.0M
2023-07-25 27.62 27.68 27.58 27.65 0.0M
2023-07-24 27.41 27.53 27.41 27.47 0.0M
2023-07-21 27.10 27.28 27.10 27.25 0.0M
2023-07-20 27.50 27.50 27.20 27.20 0.0M
2023-07-19 27.61 27.62 27.45 27.49 0.0M
2023-07-18 27.62 27.64 27.56 27.59 0.0M
2023-07-17 27.56 27.66 27.56 27.65 0.0M
2023-07-14 27.57 27.57 27.46 27.49 0.0M
2023-07-13 27.47 27.48 27.43 27.43 0.0M
2023-07-12 27.17 27.17 27.07 27.11 0.1M
2023-07-11 26.64 26.72 26.61 26.72 0.0M
2023-07-10 26.34 26.45 26.34 26.40 0.0M
2023-07-07 26.47 26.48 26.41 26.44 0.0M
2023-07-06 26.45 26.45 26.21 26.23 0.0M
2023-07-05 26.72 26.85 26.67 26.74 0.0M
2023-07-03 26.94 27.02 26.93 26.95 0.0M
2023-06-30 26.59 26.71 26.59 26.61 0.0M
2023-06-29 26.54 26.55 26.41 26.51 0.0M
2023-06-28 26.55 26.67 26.51 26.61 0.0M
2023-06-27 26.70 26.85 26.65 26.80 0.0M
2023-06-26 26.63 26.68 26.59 26.65 0.0M
2023-06-23 26.54 26.54 26.45 26.45 0.0M
2023-06-22 26.75 26.84 26.70 26.79 0.0M
2023-06-21 26.87 26.93 26.75 26.91 0.0M
2023-06-20 26.89 26.97 26.89 26.95 0.0M
2023-06-16 27.23 27.25 27.13 27.16 0.0M
2023-06-15 27.21 27.38 27.21 27.31 0.0M
2023-06-14 27.12 27.26 27.06 27.17 0.0M
2023-06-13 27.16 27.16 27.07 27.07 0.0M
2023-06-12 26.75 26.89 26.75 26.89 0.0M
2023-06-09 26.82 26.82 26.78 26.78 0.0M
2023-06-08 26.54 26.64 26.47 26.60 0.0M
2023-06-07 26.61 26.64 26.44 26.44 0.0M
2023-06-06 26.38 26.51 26.38 26.47 0.0M
2023-06-05 26.27 26.31 26.20 26.28 0.0M
2023-06-02 26.27 26.35 26.27 26.35 0.0M
2023-06-01 25.68 25.94 25.68 25.94 0.0M
2023-05-31 25.46 25.61 25.46 25.61 0.0M
2023-05-30 26.02 26.02 25.86 25.91 0.0M
2023-05-26 25.87 26.06 25.87 26.06 0.0M
2023-05-25 25.58 25.61 25.53 25.60 0.0M
2023-05-24 25.48 25.48 25.46 25.46 0.0M
2023-05-23 25.63 25.68 25.48 25.48 0.0M
2023-05-22 25.79 25.79 25.72 25.72 0.0M
2023-05-19 25.65 25.65 25.61 25.61 0.0M
2023-05-18 25.49 25.54 25.45 25.54 0.0M
2023-05-17 25.45 25.50 25.45 25.50 0.0M
2023-05-16 25.29 25.39 25.25 25.25 0.0M
2023-05-15 25.12 25.39 25.12 25.35 0.0M
2023-05-12 25.08 25.11 25.05 25.11 0.0M
2023-05-11 25.14 25.24 25.14 25.24 0.0M
2023-05-10 25.48 25.52 25.47 25.52 0.0M
2023-05-09 25.52 25.58 25.50 25.55 0.0M
2023-05-08 25.54 25.62 25.48 25.56 0.0M
2023-05-05 25.43 25.60 25.43 25.60 0.0M
2023-05-04 25.32 25.33 25.28 25.28 0.0M
2023-05-03 25.23 25.35 25.18 25.18 0.1M
2023-05-02 25.21 25.21 25.14 25.19 0.0M
2023-05-01 25.45 25.45 25.22 25.29 0.0M
2023-04-28 25.22 25.39 25.22 25.39 0.0M
2023-04-27 25.34 25.34 25.30 25.30 0.0M
2023-04-26 24.93 24.98 24.87 24.94 0.0M
2023-04-25 24.95 24.95 24.88 24.90 0.0M
2023-04-24 25.24 25.30 25.20 25.27 0.0M
2023-04-21 25.17 25.22 25.17 25.22 0.0M
2023-04-20 25.51 25.58 25.36 25.36 0.0M
2023-04-19 25.36 25.36 25.36 25.36 0.0M
2023-04-18 25.62 25.71 25.59 25.66 0.0M
2023-04-17 25.70 25.72 25.62 25.69 0.0M
2023-04-14 25.85 25.88 25.70 25.79 0.0M
2023-04-13 25.89 26.03 25.84 25.95 0.0M
2023-04-12 25.67 25.78 25.64 25.67 0.0M
2023-04-11 25.48 25.68 25.48 25.60 0.0M
2023-04-10 25.26 25.40 25.26 25.37 0.0M
2023-04-06 25.31 25.31 25.27 25.27 0.0M
2023-04-05 25.24 25.35 25.15 25.34 0.0M
2023-04-04 25.41 25.42 25.30 25.40 0.0M
2023-04-03 25.36 25.44 25.29 25.44 0.0M
2023-03-31 25.35 25.40 25.31 25.35 0.0M
2023-03-30 25.18 25.35 25.18 25.31 0.0M
2023-03-29 25.19 25.19 25.05 25.12 0.0M
2023-03-28 25.00 25.00 24.99 24.99 0.0M
2023-03-27 24.88 24.91 24.75 24.88 0.0M
2023-03-24 24.83 24.94 24.83 24.94 0.0M
2023-03-23 25.22 25.22 25.01 25.03 0.0M
2023-03-22 24.94 25.16 24.85 24.85 0.0M
2023-03-21 24.74 24.74 24.57 24.71 0.0M
2023-03-20 24.48 24.57 24.39 24.53 0.0M
2023-03-17 24.41 24.44 24.34 24.38 0.0M
2023-03-16 24.22 24.54 24.21 24.54 0.0M
2023-03-15 24.03 24.12 23.93 24.08 0.0M
2023-03-14 24.57 24.61 24.57 24.61 0.0M
2023-03-13 24.50 24.78 24.50 24.64 0.0M
2023-03-10 24.68 24.71 24.58 24.64 0.0M
2023-03-09 25.12 25.12 24.79 24.79 0.1M
2023-03-08 25.24 25.27 25.19 25.22 0.0M
2023-03-07 25.28 25.28 25.03 25.03 0.0M
2023-03-06 25.44 25.49 25.37 25.37 0.0M
2023-03-03 25.15 25.46 25.15 25.37 0.0M
2023-03-02 24.85 25.13 24.85 25.07 0.0M
2023-03-01 25.06 25.16 25.06 25.10 0.0M
2023-02-28 24.74 24.83 24.70 24.70 0.0M
2023-02-27 24.87 24.93 24.79 24.87 0.0M
2023-02-24 24.73 24.82 24.73 24.79 0.0M
2023-02-23 25.46 25.46 25.17 25.35 0.0M
2023-02-22 25.03 25.18 25.00 25.01 0.0M
2023-02-21 25.34 25.41 25.14 25.16 0.0M
2023-02-17 25.48 25.53 25.44 25.53 0.0M
2023-02-16 25.79 25.79 25.61 25.61 0.0M
2023-02-15 25.54 25.60 25.40 25.58 0.1M
2023-02-14 25.95 25.95 25.80 25.88 0.0M
2023-02-13 25.79 25.88 25.79 25.83 0.0M
2023-02-10 25.69 25.74 25.64 25.70 0.0M
2023-02-09 25.92 25.93 25.68 25.70 0.0M
2023-02-08 25.78 25.79 25.75 25.75 0.0M
2023-02-07 25.50 25.71 25.50 25.71 0.0M
2023-02-06 25.49 25.63 25.49 25.58 0.0M
2023-02-03 26.08 26.08 25.92 25.92 0.0M
2023-02-02 26.36 26.47 26.28 26.41 0.0M
2023-02-01 26.18 26.47 26.00 26.36 0.0M
2023-01-31 25.85 26.06 25.85 26.01 0.0M
2023-01-30 26.19 26.24 26.14 26.14 0.0M
2023-01-27 26.39 26.46 26.33 26.37 0.0M
2023-01-26 26.52 26.56 26.45 26.56 0.0M
2023-01-25 26.17 26.32 26.17 26.30 0.0M
2023-01-24 26.26 26.33 26.20 26.29 0.0M
2023-01-23 26.25 26.36 26.22 26.27 0.0M
2023-01-20 25.90 26.07 25.90 26.05 0.0M
2023-01-19 25.70 25.85 25.65 25.80 0.0M
2023-01-18 26.00 26.00 25.65 25.65 0.0M
2023-01-17 25.72 25.81 25.69 25.78 0.0M
2023-01-13 25.64 25.78 25.64 25.77 0.0M
2023-01-12 25.53 25.74 25.53 25.66 0.0M
2023-01-11 25.27 25.43 25.27 25.40 0.0M
2023-01-10 25.23 25.38 25.23 25.36 0.0M
2023-01-09 25.17 25.41 25.17 25.22 0.0M
2023-01-06 24.54 24.95 24.54 24.90 0.0M
2023-01-05 24.20 24.32 24.19 24.28 0.0M
2023-01-04 24.16 24.39 24.16 24.39 0.0M
2023-01-03 24.15 24.15 23.95 23.97 0.0M