Stockscreener 앱 받기
35.34
1.48%
-0.5308
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $36.33 | $35.29 | $1.04 | 26,201.0 | -1.48% |
| 2026-02-11 | $38.00 | $35.45 | $2.55 | 25,622.0 | +1.10% |
| 2026-02-10 | $35.54 | $35.18 | $0.36 | 97,410.0 | +0.48% |
| 2026-02-09 | $35.32 | $35.02 | $0.30 | 4,206.0 | +0.52% |
| 2026-02-06 | $35.13 | $34.56 | $0.5667 | 39,996.0 | +2.98% |
| 2026-02-05 | $34.35 | $33.97 | $0.38 | 12,924.0 | -0.50% |
| 2026-02-04 | $34.81 | $34.12 | $0.695 | 4,205.0 | -0.98% |
| 2026-02-03 | $34.83 | $34.45 | $0.38 | 7,362.0 | +0.40% |
| 2026-02-02 | $34.84 | $34.30 | $0.54 | 5,503.0 | -0.32% |
| 2026-01-30 | $34.81 | $34.26 | $0.549 | 5,154.0 | -1.48% |
| 2026-01-29 | $35.55 | $34.94 | $0.6077 | 22,825.0 | -0.68% |
| 2026-01-28 | $35.65 | $35.07 | $0.5799 | 8,706.0 | +0.48% |
| 2026-01-27 | $35.27 | $34.97 | $0.305 | 14,281.0 | +1.91% |
| 2026-01-26 | $34.84 | $34.35 | $0.49 | 56,044.0 | +0.14% |
| 2026-01-23 | $34.53 | $34.30 | $0.2299 | 2,763.0 | +0.43% |
| 2026-01-22 | $34.59 | $34.33 | $0.26 | 6,585.0 | +0.37% |
| 2026-01-21 | $34.36 | $34.03 | $0.33 | 5,016.0 | +1.63% |
| 2026-01-20 | $33.92 | $33.64 | $0.2806 | 4,448.0 | -0.58% |
| 2026-01-16 | $34.05 | $33.76 | $0.29 | 32,364.0 | -0.33% |
| 2026-01-15 | $34.17 | $33.97 | $0.2016 | 9,737.0 | +0.63% |
| 2026-01-14 | $33.81 | $33.59 | $0.225 | 9,615.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $38.00 | $33.97 | $4.03 | 249,630.0 | +2.15% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):