Stockscreener 앱 받기
148.31
0.47%
0.69
시간 외 거래:
151.33
3.02
+2.04%
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $148.4 | $147.6 | $0.85 | 516,122.0 | +0.47% |
| 2026-01-07 | $147.8 | $147.4 | $0.45 | 299,741.0 | +0.15% |
| 2026-01-06 | $147.7 | $147.3 | $0.445 | 1,508,127.0 | -0.11% |
| 2026-01-05 | $147.6 | $146.3 | $1.29 | 1,734,977.0 | +1.77% |
| 2026-01-02 | $145.6 | $144.3 | $1.29 | 350,061.0 | +0.58% |
| 2025-12-31 | $144.6 | $143.6 | $0.9399 | 173,555.0 | -0.07% |
| 2025-12-30 | $145.0 | $143.9 | $1.09 | 241,346.0 | +0.25% |
| 2025-12-29 | $144.2 | $143.7 | $0.5198 | 218,368.0 | +0.19% |
| 2025-12-26 | $143.7 | $143.1 | $0.6295 | 171,407.0 | -0.10% |
| 2025-12-24 | $143.9 | $143.4 | $0.585 | 78,202.0 | -0.57% |
| 2025-12-23 | $145.2 | $144.4 | $0.82 | 206,140.0 | +0.36% |
| 2025-12-22 | $144.2 | $143.3 | $0.87 | 370,237.0 | -0.34% |
| 2025-12-19 | $144.8 | $143.9 | $0.98 | 366,025.0 | +2.13% |
| 2025-12-18 | $142.5 | $141.3 | $1.17 | 324,085.0 | +0.00% |
| 2025-12-17 | $142.6 | $141.3 | $1.24 | 329,964.0 | -0.50% |
| 2025-12-16 | $142.9 | $142.0 | $0.86 | 632,208.0 | -1.72% |
| 2025-12-15 | $145.0 | $144.2 | $0.8444 | 373,845.0 | +1.08% |
| 2025-12-12 | $144.0 | $142.6 | $1.37 | 518,008.0 | +0.15% |
| 2025-12-11 | $143.1 | $142.0 | $1.10 | 352,486.0 | +0.25% |
| 2025-12-10 | $142.8 | $141.7 | $1.14 | 491,246.0 | +0.39% |
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 연도별 가격 이력
이 심층 분석에서는 Wisdomtree Japan Hedged Equity Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DXJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisdomtree Japan Hedged Equity Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $148.4 | $144.3 | $4.13 | 4,925,150.0 | +2.88% |
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $145.2 | $138.5 | $6.75 | 8,808,328.0 | +2.76% |
| 2025-11 | $140.8 | $134.3 | $6.53 | 9,102,613.0 | +3.72% |
| 2025-10 | $136.6 | $126.8 | $9.84 | 15,112,284.0 | +5.71% |
| 2025-09 | $130.3 | $124.5 | $5.78 | 6,014,312.0 | +2.89% |
| 2025-08 | $126.9 | $116.7 | $10.17 | 7,151,609.0 | +4.25% |
| 2025-07 | $121.1 | $112.7 | $8.42 | 7,347,293.0 | +4.45% |
| 2025-06 | $115.7 | $111.5 | $4.23 | 6,314,308.0 | +0.52% |
| 2025-05 | $114.7 | $108.9 | $5.80 | 7,967,267.0 | +4.63% |
| 2025-04 | $109.7 | $91.58 | $18.12 | 16,254,801.0 | -1.39% |
| 2025-03 | $114.8 | $106.0 | $8.84 | 9,633,531.0 | +1.47% |
| 2025-02 | $110.9 | $106.9 | $4.00 | 8,213,653.0 | -1.64% |
| 2025-01 | $111.5 | $106.0 | $5.50 | 9,160,727.0 | +0.09% |
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $113.0 | $108.5 | $4.45 | 7,769,882.0 | +1.14% |
| 2024-11 | $111.7 | $106.7 | $4.97 | 10,892,530.0 | +1.12% |
| 2024-10 | $110.7 | $105.4 | $5.34 | 8,491,138.0 | +1.48% |
| 2024-09 | $108.7 | $98.15 | $10.58 | 17,606,364.0 | -1.41% |
| 2024-08 | $107.6 | $85.30 | $22.34 | 31,214,578.0 | -1.92% |
| 2024-07 | $117.8 | $106.4 | $11.41 | 21,800,973.0 | -2.83% |
| 2024-06 | $113.3 | $107.3 | $6.00 | 12,755,666.0 | +1.54% |
| 2024-05 | $111.1 | $106.9 | $4.19 | 12,732,861.0 | +2.40% |
| 2024-04 | $110.0 | $104.7 | $5.28 | 20,529,977.0 | +0.01% |
| 2024-03 | $109.3 | $101.9 | $7.38 | 25,292,361.0 | +5.07% |
| 2024-02 | $103.9 | $95.30 | $8.59 | 17,790,261.0 | +7.69% |
| 2024-01 | $96.43 | $87.78 | $8.65 | 24,199,099.0 | +8.99% |
0.79%
0.68%
자본화:
|
볼륨(24시간):