Stockscreener 앱 받기
144.48
0.84%
1.27
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $145.0 | $144.2 | $0.8444 | 79,230.0 | +0.88% |
| 2025-12-12 | $144.0 | $142.6 | $1.37 | 518,008.0 | +0.15% |
| 2025-12-11 | $143.1 | $142.0 | $1.10 | 352,486.0 | +0.25% |
| 2025-12-10 | $142.8 | $141.7 | $1.14 | 491,246.0 | +0.39% |
| 2025-12-09 | $142.6 | $141.9 | $0.72 | 570,384.0 | +0.92% |
| 2025-12-08 | $141.1 | $140.5 | $0.585 | 384,678.0 | +0.01% |
| 2025-12-05 | $140.8 | $140.3 | $0.5049 | 407,756.0 | +0.19% |
| 2025-12-04 | $141.4 | $140.1 | $1.25 | 1,320,775.0 | +1.04% |
| 2025-12-03 | $139.2 | $138.5 | $0.715 | 333,641.0 | -0.34% |
| 2025-12-02 | $140.2 | $139.2 | $0.96 | 350,971.0 | +0.09% |
| 2025-12-01 | $139.8 | $138.8 | $1.06 | 766,556.0 | -0.69% |
| 2025-11-28 | $140.5 | $139.9 | $0.61 | 558,185.0 | -0.14% |
| 2025-11-26 | $140.8 | $139.7 | $1.12 | 309,120.0 | +1.67% |
| 2025-11-25 | $138.4 | $136.9 | $1.54 | 579,306.0 | +0.25% |
| 2025-11-24 | $138.1 | $136.8 | $1.27 | 302,629.0 | +0.79% |
| 2025-11-21 | $137.3 | $135.6 | $1.62 | 913,971.0 | +1.42% |
| 2025-11-20 | $137.6 | $134.8 | $2.78 | 758,439.0 | -0.74% |
| 2025-11-19 | $136.6 | $135.4 | $1.16 | 424,497.0 | +0.48% |
| 2025-11-18 | $135.8 | $134.3 | $1.48 | 523,717.0 | -1.56% |
| 2025-11-17 | $139.0 | $137.0 | $1.97 | 423,507.0 | -1.21% |
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 연도별 가격 이력
이 심층 분석에서는 Wisdomtree Japan Hedged Equity Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DXJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisdomtree Japan Hedged Equity Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $145.0 | $138.5 | $6.53 | 5,575,731.0 | +2.92% |
| 2025-11 | $140.8 | $134.3 | $6.53 | 9,102,613.0 | +3.72% |
| 2025-10 | $136.6 | $126.8 | $9.84 | 15,112,284.0 | +5.71% |
| 2025-09 | $130.3 | $124.5 | $5.78 | 6,014,312.0 | +2.89% |
| 2025-08 | $126.9 | $116.7 | $10.17 | 7,151,609.0 | +4.25% |
| 2025-07 | $121.1 | $112.7 | $8.42 | 7,347,293.0 | +4.45% |
| 2025-06 | $115.7 | $111.5 | $4.23 | 6,314,308.0 | +0.52% |
| 2025-05 | $114.7 | $108.9 | $5.80 | 7,967,267.0 | +4.63% |
| 2025-04 | $109.7 | $91.58 | $18.12 | 16,254,801.0 | -1.39% |
| 2025-03 | $114.8 | $106.0 | $8.84 | 9,633,531.0 | +1.47% |
| 2025-02 | $110.9 | $106.9 | $4.00 | 8,213,653.0 | -1.64% |
| 2025-01 | $111.5 | $106.0 | $5.50 | 9,160,727.0 | +0.09% |
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $113.0 | $108.5 | $4.45 | 7,769,882.0 | +1.14% |
| 2024-11 | $111.7 | $106.7 | $4.97 | 10,892,530.0 | +1.12% |
| 2024-10 | $110.7 | $105.4 | $5.34 | 8,491,138.0 | +1.48% |
| 2024-09 | $108.7 | $98.15 | $10.58 | 17,606,364.0 | -1.41% |
| 2024-08 | $107.6 | $85.30 | $22.34 | 31,214,578.0 | -1.92% |
| 2024-07 | $117.8 | $106.4 | $11.41 | 21,800,973.0 | -2.83% |
| 2024-06 | $113.3 | $107.3 | $6.00 | 12,755,666.0 | +1.54% |
| 2024-05 | $111.1 | $106.9 | $4.19 | 12,732,861.0 | +2.40% |
| 2024-04 | $110.0 | $104.7 | $5.28 | 20,529,977.0 | +0.01% |
| 2024-03 | $109.3 | $101.9 | $7.38 | 25,292,361.0 | +5.07% |
| 2024-02 | $103.9 | $95.30 | $8.59 | 17,790,261.0 | +7.69% |
| 2024-01 | $96.43 | $87.78 | $8.65 | 24,199,099.0 | +8.99% |
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $91.28 | $87.02 | $4.26 | 17,709,771.0 | -3.45% |
| 2023-11 | $91.84 | $87.28 | $4.56 | 19,325,101.0 | +3.86% |
| 2023-10 | $88.85 | $83.42 | $5.43 | 18,740,670.0 | -0.59% |
| 2023-09 | $92.02 | $86.84 | $5.18 | 15,908,970.0 | +2.56% |
| 2023-08 | $86.38 | $82.07 | $4.31 | 12,789,155.0 | +0.78% |
| 2023-07 | $85.60 | $80.31 | $5.29 | 16,982,587.0 | +2.56% |
| 2023-06 | $84.10 | $76.35 | $7.75 | 13,564,314.0 | +10.28% |
| 2023-05 | $77.34 | $71.45 | $5.89 | 8,008,456.0 | +3.07% |
| 2023-04 | $73.29 | $68.95 | $4.34 | 3,196,212.0 | +3.56% |
| 2023-03 | $73.34 | $66.52 | $6.82 | 7,428,273.0 | +0.84% |
| 2023-02 | $70.76 | $67.40 | $3.36 | 4,388,040.0 | +1.95% |
| 2023-01 | $68.83 | $63.86 | $4.97 | 9,156,930.0 | +7.00% |
0.56%
1.03%
자본화:
|
볼륨(24시간):