Stockscreener 앱 받기
118.74
0.85%
-1.0179
시간 외 거래:
118.74
0.0017
+0.00%
Xtrackers Msci Kokusai Equity Etf 주식 (KOKU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $119.4 | $118.7 | $0.6517 | 596.0 | -0.85% |
| 2025-10-29 | $119.8 | $119.4 | $0.3462 | 398.0 | -0.26% |
| 2025-10-28 | $120.1 | $120.1 | $0.00 | 31.00 | +0.20% |
| 2025-10-27 | $119.8 | $119.5 | $0.2973 | 1,502.0 | +1.02% |
| 2025-10-24 | $118.8 | $118.6 | $0.2222 | 232.0 | +0.69% |
| 2025-10-23 | $117.8 | $117.4 | $0.4543 | 362.0 | +0.61% |
| 2025-10-22 | $117.4 | $116.9 | $0.48 | 375.0 | -0.53% |
| 2025-10-21 | $117.7 | $117.7 | $0.00 | 21.00 | -0.07% |
| 2025-10-20 | $117.9 | $117.8 | $0.0954 | 513.0 | +0.98% |
| 2025-10-17 | $116.7 | $116.7 | $0.0816 | 431.0 | +0.44% |
| 2025-10-16 | $116.1 | $116.1 | $0.00 | 182.0 | -0.35% |
| 2025-10-15 | $116.6 | $116.6 | $0.00 | 24.00 | +0.27% |
| 2025-10-14 | $116.2 | $116.2 | $0.00 | 51.00 | -0.04% |
| 2025-10-13 | $116.3 | $115.3 | $0.996 | 109.0 | +1.36% |
| 2025-10-10 | $116.5 | $114.7 | $1.74 | 568.0 | -2.31% |
| 2025-10-09 | $117.6 | $117.3 | $0.2836 | 663.0 | -0.49% |
| 2025-10-08 | $118.0 | $118.0 | $0.00 | 16.00 | +0.58% |
| 2025-10-07 | $117.3 | $117.3 | $0.00 | 58.00 | -0.51% |
| 2025-10-06 | $117.9 | $117.9 | $0.00 | 64.00 | +0.34% |
| 2025-10-03 | $118.2 | $117.5 | $0.7197 | 845.0 | +0.09% |
| 2025-10-02 | $117.4 | $117.1 | $0.3124 | 343.0 | +0.09% |
| 2025-10-01 | $117.3 | $117.2 | $0.1137 | 844.0 | +0.54% |
| 2025-09-30 | $116.7 | $116.7 | $0.00 | 16.00 | +0.48% |
Xtrackers Msci Kokusai Equity Etf 주식 (KOKU) 연도별 가격 이력
이 심층 분석에서는 Xtrackers Msci Kokusai Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KOKU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtrackers Msci Kokusai Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtrackers Msci Kokusai Equity Etf 주식 (KOKU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $120.1 | $114.7 | $5.34 | 8,824.0 | +1.77% |
| 2025-09 | $116.7 | $112.1 | $4.59 | 1,599.0 | +2.82% |
| 2025-08 | $114.2 | $109.3 | $4.94 | 3,978.0 | +2.39% |
| 2025-07 | $112.4 | $109.4 | $3.02 | 13,335.0 | +1.12% |
| 2025-06 | $110.0 | $105.8 | $4.28 | 8,623.0 | +3.55% |
| 2025-05 | $106.1 | $99.72 | $6.41 | 18,523.0 | +6.55% |
| 2025-04 | $99.85 | $86.88 | $12.97 | 114,046.0 | +0.58% |
| 2025-03 | $102.8 | $97.25 | $5.59 | 13,540.0 | -4.61% |
| 2025-02 | $106.3 | $102.2 | $4.13 | 3,986.0 | -0.52% |
| 2025-01 | $104.9 | $99.83 | $5.02 | 2,433.0 | +3.68% |
Xtrackers Msci Kokusai Equity Etf 주식 (KOKU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $105.0 | $100.7 | $4.31 | 2,491.0 | -3.08% |
| 2024-11 | $104.0 | $99.34 | $4.71 | 7,000.0 | +4.82% |
| 2024-10 | $101.8 | $99.26 | $2.53 | 9,914.0 | -1.51% |
| 2024-09 | $100.8 | $95.33 | $5.45 | 3,631.0 | +1.43% |
| 2024-08 | $99.37 | $90.89 | $8.48 | 32,346.0 | +2.73% |
| 2024-07 | $98.70 | $94.71 | $3.99 | 42,293.0 | +1.58% |
| 2024-06 | $96.20 | $93.31 | $2.89 | 1,019.0 | +1.63% |
| 2024-05 | $94.65 | $89.11 | $5.54 | 2,527.0 | +4.78% |
| 2024-04 | $92.67 | $88.06 | $4.61 | 5,449.0 | -3.67% |
| 2024-03 | $92.83 | $89.98 | $2.85 | 42,590.0 | +2.85% |
| 2024-02 | $90.26 | $87.16 | $3.10 | 702.0 | +4.63% |
| 2024-01 | $87.47 | $83.89 | $3.58 | 3,920.0 | +0.92% |
Xtrackers Msci Kokusai Equity Etf 주식 (KOKU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85.69 | $81.59 | $4.10 | 196,219.0 | +4.44% |
| 2023-11 | $81.84 | $75.57 | $6.27 | 4,182.0 | +9.36% |
| 2023-10 | $78.29 | $73.49 | $4.79 | 30,972.0 | -2.55% |
| 2023-09 | $80.86 | $76.38 | $4.47 | 316.0 | -4.95% |
| 2023-08 | $82.26 | $78.35 | $3.92 | 3,755.0 | -2.18% |
| 2023-07 | $82.91 | $78.85 | $4.06 | 2,081.0 | +3.14% |
| 2023-06 | $80.44 | $76.76 | $3.68 | 687.0 | +5.35% |
| 2023-05 | $76.76 | $75.04 | $1.72 | 869.0 | -0.95% |
| 2023-04 | $76.74 | $75.01 | $1.74 | 65.00 | +1.91% |
| 2023-03 | $75.31 | $71.22 | $4.09 | 2,826.0 | +0.00% |
0.22%
자본화:
|
볼륨(24시간):