Stockscreener 앱 받기
113.35
0.19%
0.215
시간 외 거래:
113.54
0.19
+0.17%
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $114.4 | $112.5 | $1.91 | 25,546.0 | +0.19% |
| 2026-07-24 | $113.9 | $113.0 | $0.83 | 10,791.0 | +0.31% |
| 2026-07-23 | $113.7 | $112.6 | $1.12 | 10,727.0 | -0.91% |
| 2026-07-22 | $114.2 | $113.4 | $0.79 | 25,830.0 | -0.51% |
| 2026-07-21 | $114.7 | $113.1 | $1.69 | 26,605.0 | +2.77% |
| 2026-07-20 | $112.1 | $111.1 | $0.96 | 13,879.0 | +0.10% |
| 2026-07-17 | $111.5 | $109.4 | $2.07 | 35,418.0 | -1.36% |
| 2026-07-16 | $113.5 | $112.5 | $1.07 | 19,665.0 | -1.79% |
| 2026-07-15 | $115.3 | $113.9 | $1.48 | 10,515.0 | -0.22% |
| 2026-07-14 | $116.0 | $114.9 | $1.01 | 21,557.0 | +1.15% |
| 2026-07-13 | $114.4 | $113.5 | $0.975 | 30,973.0 | -1.60% |
| 2026-07-10 | $115.7 | $114.8 | $0.92 | 37,603.0 | +0.83% |
| 2026-07-09 | $114.9 | $114.1 | $0.8028 | 48,296.0 | +0.82% |
| 2026-07-08 | $113.7 | $111.8 | $1.88 | 285,265.0 | -0.30% |
| 2026-07-07 | $115.7 | $113.8 | $1.94 | 90,960.0 | -2.30% |
| 2026-07-06 | $117.0 | $116.1 | $0.8986 | 67,343.0 | +2.87% |
| 2026-07-02 | $114.9 | $112.6 | $2.28 | 58,961.0 | -0.68% |
| 2026-07-01 | $115.1 | $114.2 | $0.85 | 155,300.0 | -0.47% |
| 2026-06-30 | $114.8 | $113.9 | $0.96 | 95,753.0 | +0.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $117.0 | $109.4 | $7.63 | 1,000,780.0 | -1.25% |
| 2026-06 | $118.7 | $108.9 | $9.84 | 1,011,892.0 | +2.22% |
| 2026-05 | $112.9 | $104.4 | $8.57 | 491,589.0 | +5.75% |
| 2026-04 | $108.6 | $101.1 | $7.55 | 912,362.0 | +5.12% |
| 2026-03 | $106.8 | $97.35 | $9.41 | 438,170.0 | -6.59% |
| 2026-02 | $109.1 | $99.09 | $10.00 | 503,774.0 | +8.89% |
| 2026-01 | $102.0 | $94.86 | $7.14 | 1,460,868.0 | +4.92% |
Xtrackers Msci Japan Hedged Equity Etf 주식 (DBJP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $95.08 | $91.70 | $3.38 | 82,267.0 | +1.94% |
| 2025-11 | $93.70 | $89.64 | $4.06 | 127,493.0 | +0.97% |
| 2025-10 | $92.36 | $84.31 | $8.05 | 258,004.0 | +8.51% |
| 2025-09 | $86.43 | $81.66 | $4.77 | 108,395.0 | +3.49% |
| 2025-08 | $84.67 | $77.52 | $7.15 | 173,484.0 | +4.18% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):