Stockscreener 앱 받기
165.38
1.46%
2.38
시간 외 거래:
165.29
-0.09
-0.05%
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $165.9 | $164.8 | $1.09 | 270,087.0 | +1.46% |
| 2026-05-05 | $163.2 | $161.8 | $1.34 | 343,276.0 | +1.36% |
| 2026-05-04 | $162.2 | $160.3 | $1.98 | 295,459.0 | -0.37% |
| 2026-05-01 | $161.8 | $160.9 | $0.93 | 185,286.0 | -0.41% |
| 2026-04-30 | $162.2 | $160.1 | $2.11 | 203,251.0 | +0.53% |
| 2026-04-29 | $161.8 | $160.6 | $1.27 | 276,751.0 | -0.50% |
| 2026-04-28 | $162.8 | $161.5 | $1.31 | 1,360,540.0 | +0.76% |
| 2026-04-27 | $161.9 | $160.5 | $1.40 | 311,756.0 | +0.37% |
| 2026-04-24 | $160.5 | $159.4 | $1.14 | 145,277.0 | -0.21% |
| 2026-04-23 | $161.6 | $159.1 | $2.43 | 367,847.0 | -0.65% |
| 2026-04-22 | $161.7 | $160.8 | $0.9077 | 268,292.0 | -0.10% |
| 2026-04-21 | $163.5 | $161.3 | $2.20 | 324,654.0 | -1.96% |
| 2026-04-20 | $165.4 | $164.3 | $1.14 | 334,107.0 | -0.96% |
| 2026-04-17 | $167.2 | $165.7 | $1.52 | 201,174.0 | +0.51% |
| 2026-04-16 | $166.4 | $165.2 | $1.18 | 175,811.0 | +0.44% |
| 2026-04-15 | $165.3 | $164.5 | $0.79 | 275,483.0 | -0.72% |
| 2026-04-14 | $166.5 | $164.8 | $1.68 | 352,409.0 | +0.26% |
| 2026-04-13 | $166.0 | $163.2 | $2.81 | 498,873.0 | +0.03% |
| 2026-04-10 | $165.9 | $165.1 | $0.805 | 167,404.0 | +0.21% |
| 2026-04-09 | $166.3 | $163.3 | $3.09 | 147,601.0 | -1.15% |
| 2026-04-08 | $167.9 | $166.2 | $1.65 | 278,507.0 | +3.94% |
| 2026-04-07 | $161.3 | $158.7 | $2.54 | 183,396.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $165.9 | $160.3 | $5.63 | 1,364,195.0 | +2.04% |
| 2026-04 | $167.9 | $158.3 | $9.53 | 7,171,163.0 | +2.20% |
| 2026-03 | $167.3 | $151.1 | $16.19 | 10,116,899.0 | -6.49% |
| 2026-02 | $170.6 | $152.1 | $18.47 | 14,405,802.0 | +11.03% |
| 2026-01 | $156.6 | $144.3 | $12.33 | 15,592,558.0 | +5.94% |
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% |
0.69%
자본화:
|
볼륨(24시간):