Stockscreener 앱 받기
123.48
1.94%
2.35
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $123.7 | $122.9 | $0.81 | 211,726.0 | +1.94% |
| 2025-08-07 | $122.0 | $121.0 | $0.96 | 196,271.0 | +0.36% |
| 2025-08-06 | $120.8 | $120.2 | $0.64 | 299,379.0 | +1.22% |
| 2025-08-05 | $119.6 | $118.7 | $0.86 | 152,936.0 | +0.25% |
| 2025-08-04 | $119.0 | $118.3 | $0.67 | 425,286.0 | +1.18% |
| 2025-08-01 | $118.4 | $116.7 | $1.70 | 367,488.0 | -1.52% |
| 2025-07-31 | $119.8 | $118.8 | $0.995 | 322,947.0 | +0.44% |
| 2025-07-30 | $119.3 | $118.5 | $0.83 | 294,576.0 | +0.75% |
| 2025-07-29 | $118.7 | $117.9 | $0.81 | 159,180.0 | -0.73% |
| 2025-07-28 | $119.0 | $118.3 | $0.7599 | 193,962.0 | -0.94% |
| 2025-07-25 | $120.0 | $119.5 | $0.47 | 217,247.0 | -0.75% |
| 2025-07-24 | $121.1 | $120.6 | $0.51 | 834,002.0 | +0.42% |
| 2025-07-23 | $120.5 | $120.3 | $0.18 | 275,848.0 | +4.71% |
| 2025-07-22 | $115.0 | $114.5 | $0.47 | 291,841.0 | +0.17% |
| 2025-07-21 | $115.2 | $114.1 | $1.07 | 283,864.0 | +0.15% |
| 2025-07-18 | $115.1 | $114.3 | $0.79 | 602,510.0 | -0.63% |
| 2025-07-17 | $115.6 | $114.7 | $0.975 | 274,348.0 | +0.98% |
| 2025-07-16 | $114.7 | $113.0 | $1.70 | 373,037.0 | -0.33% |
| 2025-07-15 | $115.0 | $114.5 | $0.51 | 246,413.0 | -0.21% |
| 2025-07-14 | $114.9 | $114.2 | $0.645 | 335,534.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $123.7 | $116.7 | $6.99 | 1,864,812.0 | +3.45% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):