Stockscreener 앱 받기
82.40
0.29%
-0.21
Wisdomtree Japan Smallcap Dividend Fund 주식 (DFJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $82.43 | $82.22 | $0.21 | 4,737.0 | -0.22% |
| 2025-05-06 | $82.74 | $82.56 | $0.18 | 9,499.0 | +0.39% |
| 2025-05-05 | $82.33 | $82.10 | $0.23 | 13,065.0 | +0.77% |
| 2025-05-02 | $81.88 | $81.50 | $0.385 | 14,044.0 | +0.68% |
| 2025-05-01 | $81.45 | $81.05 | $0.4049 | 17,898.0 | -1.89% |
| 2025-04-30 | $82.73 | $81.96 | $0.77 | 27,366.0 | -0.42% |
| 2025-04-29 | $83.13 | $82.74 | $0.3889 | 7,349.0 | +0.17% |
| 2025-04-28 | $82.93 | $82.10 | $0.8304 | 11,711.0 | +1.53% |
| 2025-04-25 | $81.63 | $80.84 | $0.7858 | 19,839.0 | -0.37% |
| 2025-04-24 | $81.93 | $81.39 | $0.5377 | 7,935.0 | +0.10% |
| 2025-04-23 | $82.69 | $81.79 | $0.90 | 8,725.0 | -0.81% |
| 2025-04-22 | $83.01 | $82.43 | $0.58 | 15,739.0 | +1.60% |
| 2025-04-21 | $81.56 | $80.99 | $0.57 | 17,952.0 | +2.05% |
| 2025-04-17 | $80.03 | $79.58 | $0.4495 | 9,204.0 | +0.59% |
| 2025-04-16 | $79.57 | $78.96 | $0.6085 | 15,374.0 | +0.29% |
| 2025-04-15 | $79.09 | $78.67 | $0.42 | 84,142.0 | -0.03% |
| 2025-04-14 | $79.24 | $78.26 | $0.9832 | 18,273.0 | +1.79% |
| 2025-04-11 | $77.56 | $76.34 | $1.22 | 76,111.0 | +2.58% |
| 2025-04-10 | $76.00 | $74.86 | $1.14 | 66,203.0 | -0.15% |
| 2025-04-09 | $75.96 | $72.83 | $3.13 | 47,659.0 | +3.83% |
| 2025-04-08 | $74.53 | $72.34 | $2.19 | 64,647.0 | +2.78% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $82.74 | $81.05 | $1.69 | 59,243.0 | -0.28% |
| 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% |
0.73%
0.24%
자본화:
|
볼륨(24시간):