Stockscreener 앱 받기
39.79
1.38%
0.54
시간 외 거래:
39.79
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $39.90 | $39.42 | $0.4799 | 11,874.0 | +1.38% |
| 2026-09-03 | $39.35 | $38.75 | $0.5987 | 5,937.0 | +0.13% |
| 2026-09-02 | $39.21 | $38.87 | $0.34 | 9,517.0 | +0.10% |
| 2026-09-01 | $40.19 | $39.11 | $1.08 | 13,937.0 | +0.10% |
| 2026-08-31 | $39.16 | $38.92 | $0.2395 | 3,463.0 | +0.31% |
| 2026-08-28 | $39.40 | $38.99 | $0.4108 | 12,232.0 | -1.06% |
| 2026-08-27 | $39.59 | $39.30 | $0.284 | 5,134.0 | +0.21% |
| 2026-08-26 | $39.37 | $39.24 | $0.13 | 15,270.0 | +0.29% |
| 2026-08-25 | $39.22 | $39.02 | $0.2024 | 3,974.0 | +1.64% |
| 2026-08-24 | $38.80 | $38.37 | $0.43 | 15,931.0 | -1.29% |
| 2026-08-21 | $39.20 | $39.06 | $0.135 | 2,931.0 | +0.52% |
| 2026-08-20 | $38.99 | $38.71 | $0.28 | 6,246.0 | +0.47% |
| 2026-08-19 | $38.71 | $38.41 | $0.2982 | 3,994.0 | +0.60% |
| 2026-08-18 | $38.90 | $38.26 | $0.6376 | 4,010.0 | -2.67% |
| 2026-08-17 | $39.62 | $39.31 | $0.315 | 15,231.0 | +0.89% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $40.19 | $38.75 | $1.44 | 53,139.0 | +1.71% |
| 2026-08 | $45.41 | $37.31 | $8.10 | 156,257.0 | +3.00% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):