Stockscreener 앱 받기
30.22
3.09%
-0.964
시간 외 거래:
30.17
-0.046
-0.15%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $31.38 | $30.16 | $1.21 | 3,489.0 | -3.09% |
| 2025-10-09 | $31.37 | $31.14 | $0.23 | 15,224.0 | -1.28% |
| 2025-10-08 | $31.58 | $31.01 | $0.5748 | 6,571.0 | +0.75% |
| 2025-10-07 | $31.52 | $31.24 | $0.28 | 5,141.0 | -0.52% |
| 2025-10-06 | $31.58 | $31.36 | $0.22 | 2,455.0 | +0.69% |
| 2025-10-03 | $31.50 | $31.21 | $0.29 | 3,633.0 | +0.14% |
| 2025-10-02 | $31.36 | $31.17 | $0.188 | 3,937.0 | +0.55% |
| 2025-10-01 | $31.09 | $30.97 | $0.1148 | 844.0 | +0.75% |
| 2025-09-30 | $30.89 | $30.80 | $0.0944 | 2,204.0 | +0.98% |
| 2025-09-29 | $30.87 | $30.24 | $0.63 | 7,379.0 | +0.18% |
| 2025-09-26 | $30.52 | $30.38 | $0.1407 | 9,851.0 | -0.39% |
| 2025-09-25 | $30.70 | $30.49 | $0.21 | 3,818.0 | -0.29% |
| 2025-09-24 | $30.87 | $30.70 | $0.1702 | 4,082.0 | +0.03% |
| 2025-09-23 | $30.82 | $30.63 | $0.1876 | 10,012.0 | +0.08% |
| 2025-09-22 | $30.71 | $30.18 | $0.5261 | 7,549.0 | +0.15% |
| 2025-09-19 | $30.64 | $30.41 | $0.2293 | 8,064.0 | +0.43% |
| 2025-09-18 | $30.66 | $30.43 | $0.23 | 4,003.0 | -0.48% |
| 2025-09-17 | $30.70 | $30.57 | $0.1247 | 1,658.0 | +0.29% |
| 2025-09-16 | $30.63 | $30.29 | $0.34 | 8,171.0 | +1.35% |
| 2025-09-15 | $30.33 | $30.06 | $0.273 | 9,564.0 | +0.06% |
| 2025-09-12 | $30.27 | $30.11 | $0.165 | 3,242.0 | +0.35% |
| 2025-09-11 | $30.18 | $29.93 | $0.245 | 5,703.0 | +1.15% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $31.58 | $30.16 | $1.42 | 44,783.0 | -2.07% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):