Stockscreener 앱 받기
117.08
1.14%
1.3228
시장 영업 전:
116.96
-0.1228
-0.10%
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $117.2 | $116.3 | $0.81 | 6,235.0 | +1.14% |
| 2026-09-24 | $116.0 | $115.3 | $0.6808 | 5,921.0 | -0.85% |
| 2026-09-23 | $117.7 | $116.5 | $1.27 | 11,892.0 | -1.27% |
| 2026-09-22 | $118.4 | $117.6 | $0.81 | 58,957.0 | +1.04% |
| 2026-09-21 | $117.5 | $116.4 | $1.11 | 7,813.0 | +1.25% |
| 2026-09-18 | $115.9 | $115.2 | $0.79 | 5,978.0 | -0.57% |
| 2026-09-17 | $116.7 | $115.8 | $0.9098 | 7,477.0 | +1.16% |
| 2026-09-16 | $115.7 | $114.3 | $1.37 | 7,034.0 | +0.63% |
| 2026-09-15 | $115.8 | $113.8 | $2.03 | 10,975.0 | -0.26% |
| 2026-09-14 | $115.3 | $114.3 | $0.96 | 10,627.0 | +0.06% |
| 2026-09-11 | $115.4 | $114.3 | $1.13 | 11,717.0 | +1.29% |
| 2026-09-10 | $113.6 | $112.8 | $0.795 | 10,231.0 | -0.03% |
| 2026-09-09 | $114.0 | $113.0 | $1.04 | 14,251.0 | -1.45% |
| 2026-09-08 | $115.3 | $114.7 | $0.6687 | 24,523.0 | -1.59% |
| 2026-09-04 | $116.8 | $115.4 | $1.41 | 14,114.0 | +0.62% |
| 2026-09-03 | $116.0 | $114.8 | $1.11 | 23,145.0 | +0.11% |
| 2026-09-02 | $116.0 | $114.4 | $1.62 | 18,573.0 | -0.11% |
| 2026-09-01 | $117.2 | $115.7 | $1.52 | 30,781.0 | -0.30% |
| 2026-08-31 | $117.1 | $115.5 | $1.53 | 27,703.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $118.4 | $112.8 | $5.62 | 286,479.0 | +0.80% |
| 2026-08 | $119.2 | $108.7 | $10.42 | 237,212.0 | +4.30% |
| 2026-07 | $117.0 | $109.4 | $7.63 | 1,099,736.0 | -2.99% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):