Stockscreener 앱 받기
94.67
0.82%
0.665
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $94.89 | $94.89 | $0.00 | 308.0 | +0.94% |
| 2025-12-12 | $94.86 | $93.79 | $1.07 | 8,772.0 | -0.41% |
| 2025-12-11 | $94.40 | $93.96 | $0.44 | 2,772.0 | +0.35% |
| 2025-12-10 | $94.20 | $93.50 | $0.70 | 3,078.0 | +0.10% |
| 2025-12-09 | $94.33 | $93.46 | $0.875 | 4,041.0 | +0.88% |
| 2025-12-08 | $93.24 | $92.85 | $0.3928 | 4,554.0 | -0.19% |
| 2025-12-05 | $93.47 | $93.19 | $0.285 | 2,609.0 | +0.32% |
| 2025-12-04 | $93.50 | $92.87 | $0.63 | 3,265.0 | +1.12% |
| 2025-12-03 | $92.44 | $91.70 | $0.74 | 2,258.0 | -0.29% |
| 2025-12-02 | $92.82 | $91.88 | $0.94 | 7,662.0 | +0.44% |
| 2025-12-01 | $92.45 | $91.87 | $0.58 | 3,857.0 | -1.33% |
| 2025-11-28 | $93.63 | $92.97 | $0.66 | 3,179.0 | -0.44% |
| 2025-11-26 | $93.58 | $92.18 | $1.40 | 7,073.0 | +1.85% |
| 2025-11-25 | $91.86 | $90.88 | $0.975 | 5,776.0 | -0.11% |
| 2025-11-24 | $92.72 | $91.50 | $1.22 | 3,493.0 | +0.81% |
| 2025-11-21 | $91.42 | $90.73 | $0.689 | 2,477.0 | +1.44% |
| 2025-11-20 | $91.90 | $89.89 | $2.01 | 4,538.0 | -1.13% |
| 2025-11-19 | $91.00 | $90.63 | $0.37 | 2,705.0 | +0.99% |
| 2025-11-18 | $90.38 | $89.64 | $0.74 | 12,521.0 | -2.16% |
| 2025-11-17 | $92.56 | $91.47 | $1.09 | 12,717.0 | -1.03% |
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 연도별 가격 이력
이 심층 분석에서는 Xtrackers Msci Japan Hedged Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBJP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtrackers Msci Japan Hedged Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $94.89 | $91.70 | $3.19 | 43,176.0 | +1.91% |
| 2025-11 | $93.70 | $89.64 | $4.06 | 127,493.0 | +0.97% |
| 2025-10 | $92.36 | $84.31 | $8.05 | 258,004.0 | +8.51% |
| 2025-09 | $86.43 | $81.66 | $4.77 | 108,395.0 | +3.49% |
| 2025-08 | $84.67 | $77.52 | $7.15 | 173,484.0 | +4.18% |
| 2025-07 | $80.20 | $75.29 | $4.91 | 192,054.0 | +3.07% |
| 2025-06 | $78.12 | $73.85 | $4.27 | 220,753.0 | -1.30% |
| 2025-05 | $78.54 | $74.53 | $4.01 | 323,814.0 | +4.63% |
| 2025-04 | $74.28 | $63.55 | $10.73 | 461,139.0 | -0.32% |
| 2025-03 | $77.59 | $71.83 | $5.76 | 383,555.0 | +0.05% |
| 2025-02 | $76.74 | $73.55 | $3.19 | 473,134.0 | -2.50% |
| 2025-01 | $76.86 | $72.86 | $4.00 | 399,205.0 | +0.63% |
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.79 | $73.19 | $3.60 | 279,282.0 | +3.14% |
| 2024-11 | $75.28 | $71.93 | $3.35 | 259,054.0 | +1.22% |
| 2024-10 | $74.48 | $71.11 | $3.37 | 499,475.0 | +1.32% |
| 2024-09 | $73.80 | $66.64 | $7.16 | 672,901.0 | -1.87% |
| 2024-08 | $72.99 | $58.75 | $14.24 | 728,265.0 | -0.94% |
| 2024-07 | $79.51 | $71.33 | $8.18 | 466,120.0 | -2.71% |
| 2024-06 | $76.57 | $72.23 | $4.33 | 601,531.0 | -0.68% |
| 2024-05 | $76.02 | $73.08 | $2.94 | 418,219.0 | +2.62% |
| 2024-04 | $74.83 | $71.37 | $3.46 | 963,976.0 | -1.03% |
| 2024-03 | $75.56 | $70.54 | $5.03 | 603,303.0 | +4.69% |
| 2024-02 | $72.03 | $67.01 | $5.02 | 493,734.0 | +6.49% |
| 2024-01 | $67.90 | $61.88 | $6.02 | 429,625.0 | +8.22% |
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $62.86 | $60.47 | $2.39 | 491,180.0 | -1.03% |
| 2023-11 | $63.22 | $60.32 | $2.90 | 528,228.0 | +4.66% |
| 2023-10 | $60.79 | $57.41 | $3.38 | 551,007.0 | -0.48% |
| 2023-09 | $62.65 | $60.02 | $2.63 | 272,139.0 | +1.02% |
| 2023-08 | $59.82 | $56.93 | $2.89 | 435,974.0 | -0.17% |
| 2023-07 | $59.82 | $56.72 | $3.10 | 1,066,513.0 | +1.44% |
| 2023-06 | $62.51 | $57.08 | $5.43 | 1,433,506.0 | +3.47% |
| 2023-05 | $58.40 | $53.90 | $4.50 | 622,928.0 | +3.77% |
| 2023-04 | $54.82 | $51.87 | $2.96 | 373,446.0 | +2.98% |
| 2023-03 | $53.90 | $49.29 | $4.61 | 353,450.0 | +2.66% |
| 2023-02 | $52.17 | $50.96 | $1.21 | 479,586.0 | +0.30% |
| 2023-01 | $51.77 | $48.05 | $3.72 | 456,573.0 | +7.54% |
0.56%
1.03%
자본화:
|
볼륨(24시간):