Stockscreener 앱 받기
181.55
0.34%
-0.62
시간 외 거래:
181.00
-0.55
-0.30%
Wisdomtree Japan Hedged Equity Fund 주식 (DXJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $182.1 | $181.2 | $0.9895 | 222,376.0 | -0.34% |
| 2026-08-14 | $182.6 | $181.8 | $0.7899 | 79,509.0 | -0.26% |
| 2026-08-13 | $183.1 | $182.1 | $1.03 | 120,944.0 | +0.28% |
| 2026-08-12 | $182.8 | $181.7 | $1.09 | 142,622.0 | +1.38% |
| 2026-08-11 | $180.4 | $179.5 | $0.91 | 140,922.0 | +0.03% |
| 2026-08-10 | $180.0 | $179.2 | $0.8076 | 110,161.0 | +0.12% |
| 2026-08-07 | $179.6 | $178.3 | $1.34 | 313,755.0 | +0.99% |
| 2026-08-06 | $178.3 | $176.6 | $1.79 | 210,588.0 | +0.78% |
| 2026-08-05 | $177.9 | $176.2 | $1.72 | 169,881.0 | +1.24% |
| 2026-08-04 | $174.4 | $172.0 | $2.40 | 290,388.0 | +2.00% |
| 2026-08-03 | $171.1 | $169.1 | $1.94 | 642,017.0 | -1.66% |
| 2026-07-31 | $174.1 | $172.0 | $2.14 | 192,691.0 | -0.77% |
| 2026-07-30 | $175.4 | $172.3 | $3.10 | 181,325.0 | +0.88% |
| 2026-07-29 | $175.9 | $172.9 | $2.93 | 540,222.0 | -0.71% |
| 2026-07-28 | $175.5 | $173.4 | $2.02 | 793,133.0 | -1.64% |
| 2026-07-27 | $178.9 | $176.3 | $2.56 | 403,128.0 | +0.32% |
| 2026-07-24 | $177.9 | $176.5 | $1.44 | 436,301.0 | +0.86% |
| 2026-07-23 | $176.6 | $174.4 | $2.23 | 432,569.0 | -0.56% |
| 2026-07-22 | $176.7 | $175.6 | $1.08 | 327,884.0 | -0.01% |
| 2026-07-21 | $177.0 | $174.4 | $2.64 | 283,769.0 | +2.57% |
| 2026-07-20 | $173.4 | $172.0 | $1.38 | 167,446.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $183.1 | $169.1 | $14.00 | 2,665,539.0 | +4.60% |
| 2026-07 | $179.8 | $170.1 | $9.70 | 7,537,245.0 | +0.03% |
| 2026-06 | $180.5 | $166.2 | $14.23 | 8,143,244.0 | +1.17% |
| 2026-05 | $172.3 | $160.3 | $12.03 | 5,453,795.0 | +5.83% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):