Stockscreener 앱 받기
101.31
3.01%
-3.2338
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $102.7 | $100.8 | $1.89 | 22,805.0 | -3.30% |
| 2026-03-04 | $104.8 | $103.4 | $1.36 | 25,097.0 | +1.85% |
| 2026-03-03 | $103.1 | $99.51 | $3.56 | 61,177.0 | -3.68% |
| 2026-03-02 | $106.8 | $106.1 | $0.675 | 25,719.0 | -1.46% |
| 2026-02-27 | $108.8 | $108.1 | $0.68 | 13,812.0 | -0.24% |
| 2026-02-26 | $108.8 | $107.8 | $0.97 | 12,279.0 | -0.46% |
| 2026-02-25 | $109.1 | $108.2 | $0.87 | 29,144.0 | +1.93% |
| 2026-02-24 | $107.4 | $106.0 | $1.43 | 9,975.0 | +0.18% |
| 2026-02-23 | $107.0 | $106.0 | $0.9967 | 18,467.0 | -0.03% |
| 2026-02-20 | $106.8 | $105.5 | $1.23 | 16,416.0 | +0.38% |
| 2026-02-19 | $106.4 | $105.8 | $0.5657 | 31,482.0 | -0.25% |
| 2026-02-18 | $107.1 | $106.2 | $0.85 | 14,621.0 | +0.61% |
| 2026-02-17 | $106.5 | $105.0 | $1.48 | 56,780.0 | -1.72% |
| 2026-02-13 | $108.0 | $106.9 | $1.10 | 19,930.0 | +0.38% |
| 2026-02-12 | $108.2 | $107.0 | $1.22 | 18,820.0 | -0.86% |
| 2026-02-11 | $108.5 | $107.7 | $0.87 | 27,432.0 | +0.36% |
| 2026-02-10 | $108.7 | $107.6 | $1.13 | 21,831.0 | +0.97% |
| 2026-02-09 | $107.0 | $104.8 | $2.26 | 50,448.0 | +0.89% |
| 2026-02-06 | $105.9 | $104.5 | $1.42 | 26,787.0 | +3.83% |
| 2026-02-05 | $102.7 | $101.5 | $1.23 | 26,874.0 | -1.49% |
| 2026-02-04 | $103.7 | $102.6 | $1.09 | 54,838.0 | +1.88% |
| 2026-02-03 | $101.7 | $100.5 | $1.16 | 35,563.0 | +1.30% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $106.8 | $99.51 | $7.24 | 134,798.0 | -6.53% |
| 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% |
1.54%
자본화:
|
볼륨(24시간):