Stockscreener 앱 받기
112.13
1.26%
1.3964
시간 외 거래:
112.13
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $112.5 | $111.8 | $0.6917 | 35,677.0 | +1.26% |
| 2026-05-22 | $111.3 | $109.9 | $1.35 | 21,647.0 | +0.72% |
| 2026-05-21 | $110.2 | $109.1 | $1.17 | 12,382.0 | +0.08% |
| 2026-05-20 | $109.9 | $108.0 | $1.84 | 7,142.0 | +0.89% |
| 2026-05-19 | $109.4 | $108.6 | $0.79 | 6,492.0 | -0.61% |
| 2026-05-18 | $110.1 | $109.0 | $1.12 | 59,265.0 | +0.06% |
| 2026-05-15 | $109.8 | $109.3 | $0.4825 | 36,517.0 | -1.06% |
| 2026-05-14 | $110.7 | $110.0 | $0.62 | 121,515.0 | -0.87% |
| 2026-05-13 | $111.6 | $110.7 | $0.93 | 12,344.0 | +1.47% |
| 2026-05-12 | $110.1 | $109.3 | $0.724 | 6,542.0 | +0.12% |
| 2026-05-11 | $110.0 | $109.5 | $0.4526 | 8,540.0 | +0.35% |
| 2026-05-08 | $109.6 | $108.7 | $0.8799 | 10,176.0 | +1.32% |
| 2026-05-07 | $108.8 | $107.8 | $1.03 | 10,055.0 | -0.55% |
| 2026-05-06 | $108.8 | $108.0 | $0.80 | 22,394.0 | +1.80% |
| 2026-05-05 | $106.8 | $105.8 | $1.00 | 14,796.0 | +1.88% |
| 2026-05-04 | $105.8 | $104.6 | $1.21 | 5,659.0 | -0.33% |
| 2026-05-01 | $105.3 | $104.4 | $0.968 | 39,512.0 | -1.01% |
| 2026-04-30 | $106.2 | $104.9 | $1.25 | 7,160.0 | +0.89% |
| 2026-04-29 | $105.8 | $105.1 | $0.62 | 10,903.0 | -0.63% |
| 2026-04-28 | $106.3 | $105.6 | $0.74 | 15,286.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $112.5 | $104.4 | $8.10 | 466,332.0 | +5.59% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):