Stockscreener 앱 받기
82.00
2.37%
1.8945
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $82.18 | $81.83 | $0.35 | 64,050.0 | +2.37% |
| 2025-08-07 | $80.24 | $80.09 | $0.1502 | 2,326.0 | +0.60% |
| 2025-08-06 | $79.79 | $79.24 | $0.5493 | 1,273.0 | +1.13% |
| 2025-08-05 | $78.95 | $78.49 | $0.46 | 3,772.0 | +0.06% |
| 2025-08-04 | $78.69 | $78.15 | $0.5362 | 1,140.0 | +1.47% |
| 2025-08-01 | $77.73 | $77.52 | $0.209 | 1,677.0 | -1.61% |
| 2025-07-31 | $79.09 | $78.74 | $0.3469 | 1,551.0 | +0.31% |
| 2025-07-30 | $78.67 | $78.27 | $0.40 | 3,827.0 | +0.61% |
| 2025-07-29 | $78.41 | $77.81 | $0.60 | 20,214.0 | -0.24% |
| 2025-07-28 | $78.66 | $78.18 | $0.48 | 11,409.0 | -1.29% |
| 2025-07-25 | $79.53 | $79.19 | $0.3373 | 5,364.0 | -0.78% |
| 2025-07-24 | $80.20 | $79.93 | $0.2697 | 5,619.0 | +0.45% |
| 2025-07-23 | $79.69 | $79.46 | $0.2306 | 2,290.0 | +4.58% |
| 2025-07-22 | $76.33 | $75.84 | $0.49 | 5,059.0 | -0.03% |
| 2025-07-21 | $76.21 | $75.91 | $0.2986 | 5,262.0 | +0.26% |
| 2025-07-18 | $76.03 | $75.77 | $0.2599 | 41,828.0 | -0.68% |
| 2025-07-17 | $76.72 | $75.93 | $0.7899 | 9,558.0 | +1.01% |
| 2025-07-16 | $75.93 | $75.29 | $0.6444 | 7,318.0 | -0.24% |
| 2025-07-15 | $75.95 | $75.82 | $0.135 | 3,137.0 | -0.17% |
| 2025-07-14 | $76.00 | $75.57 | $0.43 | 3,908.0 | +0.26% |
| 2025-07-11 | $75.78 | $75.50 | $0.2805 | 1,338.0 | +0.08% |
| 2025-07-10 | $75.86 | $75.49 | $0.3744 | 1,480.0 | -0.63% |
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 연도별 가격 이력
이 심층 분석에서는 Xtrackers Msci Japan Hedged Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBJP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtrackers Msci Japan Hedged Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $82.18 | $77.52 | $4.66 | 138,288.0 | +4.03% |
| 2025-07 | $80.20 | $75.29 | $4.91 | 192,054.0 | +3.07% |
| 2025-06 | $78.12 | $73.85 | $4.27 | 220,753.0 | -1.30% |
| 2025-05 | $78.54 | $74.53 | $4.01 | 323,814.0 | +4.63% |
| 2025-04 | $74.28 | $63.55 | $10.73 | 461,139.0 | -0.32% |
| 2025-03 | $77.59 | $71.83 | $5.76 | 383,555.0 | +0.05% |
| 2025-02 | $76.74 | $73.55 | $3.19 | 473,134.0 | -2.50% |
| 2025-01 | $76.86 | $72.86 | $4.00 | 399,205.0 | +0.63% |
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.79 | $73.19 | $3.60 | 279,282.0 | +3.14% |
| 2024-11 | $75.28 | $71.93 | $3.35 | 259,054.0 | +1.22% |
| 2024-10 | $74.48 | $71.11 | $3.37 | 499,475.0 | +1.32% |
| 2024-09 | $73.80 | $66.64 | $7.16 | 672,901.0 | -1.87% |
| 2024-08 | $72.99 | $58.75 | $14.24 | 728,265.0 | -0.94% |
| 2024-07 | $79.51 | $71.33 | $8.18 | 466,120.0 | -2.71% |
| 2024-06 | $76.57 | $72.23 | $4.33 | 601,531.0 | -0.68% |
| 2024-05 | $76.02 | $73.08 | $2.94 | 418,219.0 | +2.62% |
| 2024-04 | $74.83 | $71.37 | $3.46 | 963,976.0 | -1.03% |
| 2024-03 | $75.56 | $70.54 | $5.03 | 603,303.0 | +4.69% |
| 2024-02 | $72.03 | $67.01 | $5.02 | 493,734.0 | +6.49% |
| 2024-01 | $67.90 | $61.88 | $6.02 | 429,625.0 | +8.22% |
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $62.86 | $60.47 | $2.39 | 491,180.0 | -1.03% |
| 2023-11 | $63.22 | $60.32 | $2.90 | 528,228.0 | +4.66% |
| 2023-10 | $60.79 | $57.41 | $3.38 | 551,007.0 | -0.48% |
| 2023-09 | $62.65 | $60.02 | $2.63 | 272,139.0 | +1.02% |
| 2023-08 | $59.82 | $56.93 | $2.89 | 435,974.0 | -0.17% |
| 2023-07 | $59.82 | $56.72 | $3.10 | 1,066,513.0 | +1.44% |
| 2023-06 | $62.51 | $57.08 | $5.43 | 1,433,506.0 | +3.47% |
| 2023-05 | $58.40 | $53.90 | $4.50 | 622,928.0 | +3.77% |
| 2023-04 | $54.82 | $51.87 | $2.96 | 373,446.0 | +2.98% |
| 2023-03 | $53.90 | $49.29 | $4.61 | 353,450.0 | +2.66% |
| 2023-02 | $52.17 | $50.96 | $1.21 | 479,586.0 | +0.30% |
| 2023-01 | $51.77 | $48.05 | $3.72 | 456,573.0 | +7.54% |
0.63%
0.02%
자본화:
|
볼륨(24시간):