Stockscreener 앱 받기
31.59
0.45%
0.1428
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $31.64 | $31.64 | $0.00 | 205.0 | +0.61% |
| 2025-11-25 | $31.77 | $31.24 | $0.53 | 26,439.0 | +0.24% |
| 2025-11-24 | $31.37 | $31.12 | $0.25 | 4,019.0 | +0.86% |
| 2025-11-21 | $31.13 | $30.85 | $0.2769 | 4,065.0 | +0.17% |
| 2025-11-20 | $31.67 | $31.00 | $0.67 | 3,427.0 | -1.18% |
| 2025-11-19 | $31.51 | $31.38 | $0.1298 | 5,818.0 | -0.27% |
| 2025-11-18 | $31.50 | $31.35 | $0.1539 | 3,252.0 | -0.30% |
| 2025-11-17 | $32.01 | $31.48 | $0.525 | 3,822.0 | -0.67% |
| 2025-11-14 | $31.95 | $31.52 | $0.4355 | 5,876.0 | -0.43% |
| 2025-11-13 | $32.35 | $31.85 | $0.50 | 2,182.0 | -1.15% |
| 2025-11-12 | $32.36 | $32.21 | $0.15 | 3,427.0 | -0.02% |
| 2025-11-11 | $32.47 | $32.19 | $0.28 | 2,429.0 | +0.07% |
| 2025-11-10 | $32.36 | $32.03 | $0.325 | 4,752.0 | +1.81% |
| 2025-11-07 | $31.73 | $31.36 | $0.37 | 3,530.0 | -0.48% |
| 2025-11-06 | $32.03 | $31.70 | $0.3285 | 3,217.0 | -0.67% |
| 2025-11-05 | $32.19 | $31.91 | $0.2791 | 4,600.0 | +0.68% |
| 2025-11-04 | $32.08 | $31.84 | $0.24 | 7,162.0 | -1.57% |
| 2025-11-03 | $32.46 | $32.20 | $0.26 | 3,580.0 | +0.88% |
| 2025-10-31 | $32.10 | $31.97 | $0.1348 | 10,259.0 | -0.24% |
| 2025-10-30 | $32.26 | $32.11 | $0.15 | 1,472.0 | -0.83% |
| 2025-10-29 | $32.62 | $32.34 | $0.2799 | 4,496.0 | +0.68% |
| 2025-10-28 | $32.32 | $32.11 | $0.21 | 4,810.0 | -0.38% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $32.47 | $30.85 | $1.62 | 91,802.0 | -1.45% |
| 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% |
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.07 | $22.30 | $0.77 | 298,183.0 | +1.67% |
| 2023-11 | $22.88 | $21.32 | $1.56 | 430,275.0 | +6.35% |
| 2023-10 | $22.32 | $21.10 | $1.22 | 478,158.0 | -2.70% |
| 2023-09 | $22.80 | $21.69 | $1.11 | 262,402.0 | -2.41% |
| 2023-08 | $23.66 | $22.06 | $1.60 | 226,432.0 | -5.20% |
| 2023-07 | $23.81 | $22.21 | $1.60 | 208,411.0 | +4.88% |
| 2023-06 | $23.46 | $21.95 | $1.51 | 211,200.0 | +2.40% |
| 2023-05 | $22.59 | $21.84 | $0.75 | 261,081.0 | -1.56% |
| 2023-04 | $22.90 | $21.78 | $1.12 | 663,278.0 | +0.54% |
| 2023-03 | $22.47 | $21.05 | $1.42 | 356,838.0 | +2.62% |
| 2023-02 | $23.25 | $21.66 | $1.59 | 258,196.0 | -5.65% |
| 2023-01 | $23.66 | $21.70 | $1.96 | 324,144.0 | +7.52% |
0.79%
자본화:
|
볼륨(24시간):