Stockscreener 앱 받기
39.58
1.18%
0.3937
시간 외 거래:
39.53
-0.05
-0.13%
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $39.62 | $39.31 | $0.315 | 15,182.0 | +1.00% |
| 2026-08-14 | $39.29 | $39.01 | $0.285 | 5,672.0 | -0.20% |
| 2026-08-13 | $39.41 | $38.98 | $0.4299 | 7,240.0 | +0.20% |
| 2026-08-12 | $39.25 | $38.89 | $0.36 | 14,581.0 | +1.77% |
| 2026-08-11 | $38.89 | $38.39 | $0.50 | 8,713.0 | +0.26% |
| 2026-08-10 | $38.48 | $38.17 | $0.31 | 2,151.0 | -0.39% |
| 2026-08-07 | $38.57 | $38.28 | $0.29 | 4,184.0 | +0.51% |
| 2026-08-06 | $45.41 | $38.09 | $7.32 | 8,334.0 | -0.96% |
| 2026-08-05 | $38.94 | $38.70 | $0.2399 | 6,546.0 | -0.63% |
| 2026-08-04 | $39.07 | $38.25 | $0.8199 | 6,113.0 | +2.99% |
| 2026-08-03 | $39.13 | $37.31 | $1.82 | 4,307.0 | -0.36% |
| 2026-07-31 | $38.23 | $37.35 | $0.875 | 6,192.0 | +1.81% |
| 2026-07-30 | $37.36 | $36.62 | $0.74 | 5,545.0 | +3.05% |
| 2026-07-29 | $37.01 | $36.02 | $0.98 | 8,123.0 | -2.14% |
| 2026-07-28 | $37.12 | $36.56 | $0.555 | 6,234.0 | -1.98% |
| 2026-07-27 | $38.16 | $37.40 | $0.76 | 3,615.0 | +0.47% |
| 2026-07-24 | $38.65 | $36.94 | $1.71 | 4,889.0 | -2.03% |
| 2026-07-23 | $38.41 | $38.30 | $0.105 | 3,826.0 | -1.03% |
| 2026-07-22 | $38.93 | $38.05 | $0.88 | 8,088.0 | -0.70% |
| 2026-07-21 | $39.01 | $38.69 | $0.325 | 5,100.0 | +2.92% |
| 2026-07-20 | $38.08 | $37.71 | $0.37 | 4,405.0 | -0.23% |
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 연도별 가격 이력
이 심층 분석에서는 Xtrackers Msci Emerging Markets Hedged Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $45.41 | $37.31 | $8.10 | 98,205.0 | +4.21% |
| 2026-07 | $40.65 | $36.02 | $4.62 | 424,020.0 | -7.52% |
| 2026-06 | $42.63 | $38.84 | $3.79 | 213,474.0 | +0.20% |
| 2026-05 | $41.12 | $37.84 | $3.27 | 149,612.0 | +8.20% |
| 2026-04 | $38.07 | $33.36 | $4.71 | 192,511.0 | +11.00% |
| 2026-03 | $36.24 | $32.96 | $3.28 | 229,950.0 | -6.17% |
| 2026-02 | $38.00 | $33.97 | $4.03 | 331,248.0 | +5.12% |
| 2026-01 | $35.65 | $32.37 | $3.28 | 307,070.0 | +8.67% |
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.12 | $31.08 | $1.04 | 112,664.0 | +0.99% |
| 2025-11 | $32.47 | $30.85 | $1.62 | 101,407.0 | -1.40% |
| 2025-10 | $32.62 | $30.16 | $2.45 | 106,412.0 | +4.05% |
| 2025-09 | $30.89 | $28.63 | $2.26 | 150,984.0 | +7.04% |
| 2025-08 | $29.32 | $27.69 | $1.63 | 172,270.0 | +2.18% |
| 2025-07 | $28.92 | $27.14 | $1.78 | 218,571.0 | +3.20% |
| 2025-06 | $27.71 | $25.93 | $1.78 | 269,153.0 | +5.07% |
| 2025-05 | $26.68 | $25.31 | $1.37 | 197,781.0 | +2.57% |
| 2025-04 | $25.79 | $21.45 | $4.34 | 186,592.0 | -0.78% |
| 2025-03 | $26.50 | $25.12 | $1.38 | 140,746.0 | +0.57% |
| 2025-02 | $26.59 | $24.94 | $1.65 | 151,541.0 | +0.76% |
| 2025-01 | $25.50 | $24.15 | $1.35 | 248,473.0 | +1.32% |
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.49 | $24.86 | $1.62 | 184,457.0 | -1.92% |
| 2024-11 | $26.57 | $25.05 | $1.52 | 187,682.0 | -1.95% |
| 2024-10 | $27.33 | $25.68 | $1.65 | 242,298.0 | -1.67% |
| 2024-09 | $26.99 | $24.11 | $2.88 | 123,165.0 | +4.95% |
| 2024-08 | $25.27 | $23.12 | $2.15 | 245,395.0 | -0.74% |
| 2024-07 | $25.91 | $24.48 | $1.43 | 431,545.0 | +1.87% |
| 2024-06 | $25.30 | $24.03 | $1.27 | 170,101.0 | +2.42% |
| 2024-05 | $25.24 | $23.84 | $1.40 | 721,893.0 | +1.30% |
| 2024-04 | $24.31 | $23.01 | $1.30 | 1,579,727.0 | -0.09% |
| 2024-03 | $24.18 | $23.23 | $0.95 | 190,000.0 | +3.19% |
| 2024-02 | $23.71 | $22.27 | $1.44 | 281,601.0 | +4.46% |
| 2024-01 | $23.00 | $21.84 | $1.16 | 313,491.0 | -3.79% |
0.49%
자본화:
|
볼륨(24시간):