Stockscreener 앱 받기
107.64
1.15%
1.2265
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 |
|---|---|---|---|---|---|
| 2026-04-14 | $108.0 | $106.6 | $1.35 | 76,850.0 | +1.15% |
| 2026-04-13 | $106.5 | $104.7 | $1.83 | 10,505.0 | +0.35% |
| 2026-04-10 | $106.4 | $105.7 | $0.69 | 11,279.0 | -0.13% |
| 2026-04-09 | $106.4 | $104.8 | $1.66 | 53,581.0 | -0.97% |
| 2026-04-08 | $107.7 | $106.7 | $0.94 | 71,740.0 | +4.27% |
| 2026-04-07 | $102.8 | $101.9 | $0.97 | 51,102.0 | -0.43% |
| 2026-04-06 | $103.3 | $102.4 | $0.869 | 80,434.0 | +0.57% |
| 2026-04-02 | $102.9 | $101.1 | $1.86 | 31,894.0 | -1.05% |
| 2026-04-01 | $104.5 | $103.4 | $1.09 | 100,342.0 | +2.73% |
| 2026-03-31 | $101.0 | $98.81 | $2.21 | 16,135.0 | +2.55% |
| 2026-03-30 | $99.32 | $98.40 | $0.92 | 16,477.0 | +0.01% |
| 2026-03-27 | $99.45 | $98.45 | $1.01 | 16,935.0 | -1.37% |
| 2026-03-26 | $101.2 | $99.63 | $1.55 | 23,402.0 | -2.09% |
| 2026-03-25 | $102.2 | $101.8 | $0.465 | 8,538.0 | +2.24% |
| 2026-03-24 | $100.4 | $99.41 | $1.01 | 7,003.0 | +0.08% |
| 2026-03-23 | $100.9 | $99.39 | $1.53 | 12,950.0 | +2.14% |
| 2026-03-20 | $100.4 | $97.35 | $3.09 | 9,683.0 | -2.32% |
| 2026-03-19 | $100.0 | $98.68 | $1.34 | 31,489.0 | -1.42% |
| 2026-03-18 | $102.3 | $101.3 | $0.978 | 9,578.0 | -0.49% |
| 2026-03-17 | $103.7 | $101.8 | $1.90 | 12,589.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $108.0 | $101.1 | $6.89 | 564,577.0 | +6.55% |
| 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% |
0.17%
자본화:
|
볼륨(24시간):