Stockscreener 앱 받기
85.65
0.22%
-0.2502
Wisdomtree Japan Smallcap Dividend Fund 주식 (DFJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $85.76 | $85.60 | $0.16 | 3,224.0 | -0.20% |
| 2025-07-02 | $85.90 | $85.61 | $0.2915 | 6,536.0 | +0.17% |
| 2025-07-01 | $85.96 | $85.69 | $0.275 | 18,437.0 | +0.07% |
| 2025-06-30 | $85.71 | $85.46 | $0.25 | 10,258.0 | -0.36% |
| 2025-06-27 | $86.10 | $85.73 | $0.3724 | 17,595.0 | +1.20% |
| 2025-06-26 | $85.15 | $84.85 | $0.30 | 19,130.0 | +1.69% |
| 2025-06-25 | $83.67 | $83.40 | $0.2692 | 15,508.0 | -1.54% |
| 2025-06-24 | $84.88 | $84.51 | $0.37 | 3,060.0 | +0.55% |
| 2025-06-23 | $84.41 | $83.39 | $1.02 | 8,850.0 | +0.29% |
| 2025-06-20 | $84.54 | $84.16 | $0.3768 | 13,620.0 | -0.70% |
| 2025-06-18 | $85.09 | $84.74 | $0.35 | 21,928.0 | +0.48% |
| 2025-06-17 | $84.79 | $84.27 | $0.5245 | 25,577.0 | -0.56% |
| 2025-06-16 | $85.32 | $84.83 | $0.49 | 16,438.0 | -0.27% |
| 2025-06-13 | $85.27 | $84.92 | $0.355 | 33,952.0 | -0.87% |
| 2025-06-12 | $85.88 | $85.49 | $0.3906 | 32,917.0 | +0.49% |
| 2025-06-11 | $85.48 | $85.04 | $0.44 | 30,688.0 | +0.87% |
| 2025-06-10 | $84.80 | $84.46 | $0.34 | 64,300.0 | -0.17% |
| 2025-06-09 | $85.11 | $84.80 | $0.31 | 59,499.0 | -0.55% |
| 2025-06-06 | $85.35 | $84.91 | $0.4362 | 39,404.0 | +0.28% |
| 2025-06-05 | $85.30 | $84.93 | $0.37 | 12,010.0 | -0.43% |
| 2025-06-04 | $85.56 | $85.08 | $0.4788 | 11,268.0 | +0.21% |
| 2025-06-03 | $85.39 | $85.03 | $0.36 | 10,235.0 | -0.91% |
Wisdomtree Japan Smallcap Dividend Fund 주식 (DFJ) 연도별 가격 이력
이 심층 분석에서는 Wisdomtree Japan Smallcap Dividend Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisdomtree Japan Smallcap Dividend Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisdomtree Japan Smallcap Dividend Fund 주식 (DFJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $85.96 | $85.60 | $0.36 | 28,197.0 | +0.04% |
| 2025-06 | $86.10 | $83.39 | $2.71 | 456,585.0 | +1.27% |
| 2025-05 | $84.83 | $81.05 | $3.78 | 321,934.0 | +2.37% |
| 2025-04 | $83.13 | $70.04 | $13.09 | 766,917.0 | +4.28% |
| 2025-03 | $81.18 | $77.46 | $3.72 | 785,514.0 | +2.98% |
| 2025-02 | $77.94 | $74.95 | $2.99 | 320,532.0 | +1.37% |
| 2025-01 | $77.05 | $72.33 | $4.72 | 387,845.0 | +1.05% |
Wisdomtree Japan Smallcap Dividend Fund 주식 (DFJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $79.27 | $74.37 | $4.90 | 568,221.0 | -3.43% |
| 2024-11 | $77.87 | $74.28 | $3.59 | 339,375.0 | +2.92% |
| 2024-10 | $81.03 | $73.77 | $7.26 | 392,468.0 | -6.20% |
| 2024-09 | $81.80 | $77.17 | $4.63 | 439,478.0 | +1.60% |
| 2024-08 | $79.97 | $68.88 | $11.09 | 700,947.0 | -0.20% |
| 2024-07 | $79.73 | $74.09 | $5.64 | 309,589.0 | +5.89% |
| 2024-06 | $76.02 | $73.49 | $2.53 | 289,924.0 | -0.62% |
| 2024-05 | $76.47 | $73.31 | $3.16 | 422,685.0 | +1.62% |
| 2024-04 | $77.19 | $73.36 | $3.83 | 417,107.0 | -3.78% |
| 2024-03 | $78.55 | $75.34 | $3.21 | 1,626,409.0 | +1.80% |
| 2024-02 | $76.21 | $73.25 | $2.96 | 415,745.0 | +1.57% |
| 2024-01 | $75.51 | $72.78 | $2.73 | 612,269.0 | -0.19% |
Wisdomtree Japan Smallcap Dividend Fund 주식 (DFJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $74.93 | $70.90 | $4.03 | 1,951,123.0 | +4.94% |
| 2023-11 | $71.46 | $67.20 | $4.25 | 408,635.0 | +4.50% |
| 2023-10 | $69.23 | $65.68 | $3.55 | 348,808.0 | -0.95% |
| 2023-09 | $71.96 | $68.84 | $3.12 | 308,181.0 | -1.45% |
| 2023-08 | $69.97 | $66.68 | $3.29 | 267,080.0 | -0.12% |
| 2023-07 | $70.62 | $65.72 | $4.91 | 275,501.0 | +5.18% |
| 2023-06 | $68.65 | $65.06 | $3.59 | 385,950.0 | +3.26% |
| 2023-05 | $68.30 | $64.13 | $4.17 | 340,984.0 | -3.72% |
| 2023-04 | $67.42 | $65.07 | $2.35 | 376,878.0 | +0.24% |
| 2023-03 | $67.48 | $64.31 | $3.17 | 488,694.0 | +2.75% |
| 2023-02 | $66.69 | $64.15 | $2.54 | 137,271.0 | -2.66% |
| 2023-01 | $66.84 | $60.97 | $5.88 | 171,444.0 | +5.76% |
0.55%
0.09%
자본화:
|
볼륨(24시간):