Stockscreener 앱 받기
53.08
0.24%
-0.1717
Xtrackers Msci Eafe Hedged Equity Etf 주식 (DBEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $53.45 | $53.00 | $0.45 | 178,786.0 | -0.34% |
| 2026-05-26 | $53.50 | $53.08 | $0.4161 | 357,663.0 | +0.87% |
| 2026-05-22 | $53.05 | $52.63 | $0.4172 | 297,862.0 | +0.02% |
| 2026-05-21 | $52.97 | $52.12 | $0.845 | 331,511.0 | +0.46% |
| 2026-05-20 | $52.57 | $51.81 | $0.755 | 393,640.0 | +1.41% |
| 2026-05-19 | $51.99 | $51.72 | $0.2656 | 472,557.0 | -0.35% |
| 2026-05-18 | $52.18 | $51.62 | $0.56 | 404,042.0 | +0.74% |
| 2026-05-15 | $52.22 | $51.53 | $0.6899 | 327,452.0 | -1.32% |
| 2026-05-14 | $52.56 | $52.13 | $0.43 | 442,961.0 | +0.11% |
| 2026-05-13 | $52.33 | $51.78 | $0.55 | 324,799.0 | +0.85% |
| 2026-05-12 | $51.87 | $51.48 | $0.395 | 466,169.0 | -0.21% |
| 2026-05-11 | $51.99 | $51.82 | $0.1699 | 400,877.0 | -0.06% |
| 2026-05-08 | $52.01 | $51.72 | $0.29 | 496,674.0 | +0.58% |
| 2026-05-07 | $52.39 | $51.55 | $0.8399 | 447,030.0 | -1.56% |
| 2026-05-06 | $52.51 | $52.12 | $0.3887 | 495,622.0 | +2.18% |
| 2026-05-05 | $51.41 | $50.75 | $0.66 | 406,496.0 | +1.40% |
| 2026-05-04 | $51.04 | $50.49 | $0.5529 | 359,246.0 | -1.09% |
| 2026-05-01 | $51.38 | $51.09 | $0.2816 | 578,245.0 | -0.21% |
| 2026-04-30 | $51.38 | $50.70 | $0.685 | 368,391.0 | +1.44% |
| 2026-04-29 | $50.77 | $50.38 | $0.385 | 367,109.0 | -0.67% |
| 2026-04-28 | $51.01 | $50.77 | $0.247 | 792,172.0 | -0.33% |
Xtrackers Msci Eafe Hedged Equity Etf 주식 (DBEF) 연도별 가격 이력
이 심층 분석에서는 Xtrackers Msci Eafe Hedged Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtrackers Msci Eafe Hedged Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtrackers Msci Eafe Hedged Equity Etf 주식 (DBEF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $53.50 | $50.49 | $3.01 | 7,181,632.0 | +3.45% |
| 2026-04 | $52.55 | $49.03 | $3.52 | 14,742,713.0 | +3.85% |
| 2026-03 | $51.87 | $47.29 | $4.58 | 20,570,709.0 | -5.60% |
| 2026-02 | $52.59 | $49.92 | $2.67 | 14,389,038.0 | +5.14% |
| 2026-01 | $50.47 | $48.44 | $2.03 | 14,726,218.0 | +3.45% |
Xtrackers Msci Eafe Hedged Equity Etf 주식 (DBEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.09 | $47.77 | $1.32 | 15,178,570.0 | -0.29% |
| 2025-11 | $49.11 | $46.79 | $2.32 | 8,914,459.0 | +0.71% |
| 2025-10 | $48.30 | $46.41 | $1.88 | 25,404,454.0 | +3.62% |
| 2025-09 | $46.45 | $44.99 | $1.46 | 12,736,243.0 | +2.18% |
| 2025-08 | $46.42 | $43.42 | $3.00 | 12,556,461.0 | +2.44% |
| 2025-07 | $45.12 | $43.51 | $1.61 | 16,092,305.0 | +1.37% |
| 2025-06 | $45.56 | $42.84 | $2.72 | 12,726,429.0 | -2.80% |
| 2025-05 | $45.39 | $43.05 | $2.34 | 12,501,373.0 | +4.65% |
| 2025-04 | $43.45 | $37.81 | $5.64 | 22,046,266.0 | -0.67% |
| 2025-03 | $44.96 | $42.77 | $2.20 | 16,001,493.0 | -2.32% |
| 2025-02 | $44.73 | $42.71 | $2.02 | 16,396,863.0 | +1.86% |
| 2025-01 | $43.87 | $41.30 | $2.57 | 16,449,150.0 | +5.12% |
Xtrackers Msci Eafe Hedged Equity Etf 주식 (DBEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.73 | $40.51 | $2.22 | 10,456,346.0 | -0.81% |
| 2024-11 | $42.12 | $40.94 | $1.18 | 10,401,069.0 | +0.99% |
| 2024-10 | $42.59 | $41.09 | $1.51 | 11,598,302.0 | -1.69% |
| 2024-09 | $42.43 | $40.13 | $2.30 | 8,475,403.0 | -0.21% |
| 2024-08 | $42.13 | $37.39 | $4.74 | 12,660,177.0 | +1.15% |
| 2024-07 | $42.63 | $40.56 | $2.07 | 15,965,519.0 | +0.46% |
| 2024-06 | $42.20 | $40.95 | $1.25 | 11,652,111.0 | -1.26% |
| 2024-05 | $42.21 | $39.93 | $2.28 | 12,771,184.0 | +3.73% |
| 2024-04 | $41.80 | $39.60 | $2.20 | 16,957,238.0 | -1.15% |
| 2024-03 | $40.97 | $39.34 | $1.63 | 10,343,345.0 | +4.09% |
| 2024-02 | $39.55 | $37.72 | $1.83 | 11,541,381.0 | +3.88% |
| 2024-01 | $38.10 | $36.64 | $1.46 | 11,925,958.0 | +2.35% |
0.73%
0.09%
자본화:
|
볼륨(24시간):