Stockscreener 앱 받기
76.23
0.35%
0.5615
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 |
|---|---|---|---|---|---|
| 2025-07-17 | $75.93 | $75.93 | $0.00 | 124.0 | +0.35% |
| 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% |
| 2025-07-09 | $76.56 | $75.78 | $0.7788 | 3,427.0 | +0.09% |
| 2025-07-08 | $76.38 | $75.92 | $0.46 | 7,127.0 | +0.92% |
| 2025-07-07 | $76.22 | $75.44 | $0.7814 | 3,313.0 | -1.67% |
| 2025-07-03 | $76.72 | $76.69 | $0.03 | 1,322.0 | +1.18% |
| 2025-07-02 | $75.90 | $75.66 | $0.24 | 42,805.0 | -0.15% |
| 2025-07-01 | $76.17 | $75.89 | $0.279 | 4,898.0 | -0.69% |
| 2025-06-30 | $76.70 | $76.28 | $0.4275 | 8,763.0 | -0.88% |
| 2025-06-27 | $77.34 | $76.73 | $0.61 | 44,351.0 | +1.66% |
| 2025-06-26 | $75.91 | $75.14 | $0.77 | 10,856.0 | +1.94% |
| 2025-06-25 | $74.83 | $74.31 | $0.514 | 11,209.0 | -0.12% |
| 2025-06-24 | $74.53 | $74.18 | $0.35 | 7,149.0 | +0.11% |
| 2025-06-23 | $74.49 | $73.85 | $0.6365 | 6,213.0 | +0.38% |
| 2025-06-20 | $75.11 | $74.01 | $1.10 | 5,863.0 | -4.64% |
| 2025-06-18 | $78.12 | $77.60 | $0.5236 | 3,827.0 | +1.23% |
| 2025-06-17 | $77.20 | $76.80 | $0.3982 | 4,768.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $76.72 | $75.29 | $1.43 | 80,197.0 | -0.71% |
| 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% |
0.05%
0.28%
자본화:
|
볼륨(24시간):