WisdomTree Japan Hedged Equity Fund (DXJ)

DXJ
🏛️ 미국 →
129.82
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 62.39 62.75 62.37 62.54 0.2M
2021-12-30 62.71 62.80 62.41 62.46 0.2M
2021-12-29 62.51 62.69 62.36 62.61 0.2M
2021-12-28 62.68 62.92 62.67 62.74 0.2M
2021-12-27 62.44 62.85 62.41 62.80 0.1M
2021-12-23 63.29 63.72 63.25 63.56 0.2M
2021-12-22 62.64 63.12 62.55 63.09 0.2M
2021-12-21 62.72 63.13 62.55 63.10 0.2M
2021-12-20 62.15 62.53 61.94 62.48 0.1M
2021-12-17 63.10 63.39 62.91 62.96 0.3M
2021-12-16 64.01 64.03 63.62 63.67 0.3M
2021-12-15 63.07 63.75 62.92 63.61 0.3M
2021-12-14 62.42 62.71 62.27 62.49 0.2M
2021-12-13 62.56 62.58 62.20 62.20 0.1M
2021-12-10 62.86 62.94 62.67 62.88 0.1M
2021-12-09 62.74 62.97 62.56 62.76 2.4M
2021-12-08 63.43 63.49 63.28 63.37 0.5M
2021-12-07 63.12 63.61 63.12 63.50 0.4M
2021-12-06 61.68 62.11 61.56 61.87 0.2M
2021-12-03 61.79 61.87 60.95 61.35 0.3M
2021-12-02 60.32 61.30 60.25 61.09 0.3M
2021-12-01 61.12 61.18 59.61 59.71 0.3M
2021-11-30 59.85 60.03 59.37 59.94 0.9M
2021-11-29 61.26 61.37 60.76 60.96 0.4M
2021-11-26 61.54 61.54 60.42 60.59 0.9M
2021-11-24 63.18 63.53 63.17 63.53 0.3M
2021-11-23 63.66 64.10 63.63 64.05 0.1M
2021-11-22 63.81 63.99 63.63 63.70 0.1M
2021-11-19 63.27 63.41 63.07 63.36 0.2M
2021-11-18 63.25 63.39 63.00 63.33 0.4M
2021-11-17 63.48 63.48 63.16 63.38 0.1M
2021-11-16 63.80 64.02 63.80 64.00 0.4M
2021-11-15 63.79 63.92 63.73 63.90 0.4M
2021-11-12 63.69 63.93 63.62 63.84 0.2M
2021-11-11 63.11 63.32 63.05 63.21 0.1M
2021-11-10 62.94 63.35 62.66 62.82 0.4M
2021-11-09 63.26 63.28 62.88 63.20 0.5M
2021-11-08 63.78 63.84 63.59 63.80 0.4M
2021-11-05 63.99 64.06 63.71 63.97 0.2M
2021-11-04 64.23 64.25 63.95 64.17 0.2M
2021-11-03 63.52 64.06 63.43 63.97 0.2M
2021-11-02 63.44 63.69 63.44 63.61 0.3M
2021-11-01 63.89 63.97 63.57 63.88 0.2M
2021-10-29 62.48 62.87 62.46 62.77 0.3M
2021-10-28 62.50 62.72 62.45 62.72 0.2M
2021-10-27 62.64 62.78 62.38 62.42 0.2M
2021-10-26 63.37 63.41 62.89 62.95 0.3M
2021-10-25 62.74 63.05 62.60 62.89 0.1M
2021-10-22 63.01 63.16 62.74 62.89 0.2M
2021-10-21 62.58 62.93 62.46 62.66 0.5M
2021-10-20 63.79 63.97 63.72 63.94 1.0M
2021-10-19 63.92 64.16 63.86 64.10 0.3M
2021-10-18 63.63 63.99 63.61 63.83 0.3M
2021-10-15 64.03 64.17 63.86 63.89 0.1M
2021-10-14 62.92 63.02 62.77 62.94 0.1M
2021-10-13 62.47 62.47 62.02 62.29 0.3M
2021-10-12 62.88 63.02 62.67 62.78 0.3M
2021-10-11 63.21 63.33 62.69 62.69 0.5M
2021-10-08 61.73 61.94 61.64 61.89 0.2M
2021-10-07 61.57 62.11 61.57 61.79 0.4M
2021-10-06 60.70 61.45 60.39 61.40 0.5M
2021-10-05 61.45 62.01 61.35 61.86 0.2M
2021-10-04 61.65 61.72 60.47 60.96 1.0M
2021-10-01 62.45 62.83 62.05 62.76 1.7M
2021-09-30 63.64 63.78 63.06 63.16 0.5M
2021-09-29 64.45 64.66 64.11 64.40 0.3M
2021-09-28 64.56 64.61 63.92 64.11 0.4M
2021-09-27 64.66 64.98 64.60 64.98 0.2M
2021-09-24 64.43 64.71 64.27 64.66 0.3M
2021-09-23 64.26 64.61 64.07 64.52 0.2M
2021-09-22 63.64 64.13 63.64 63.92 0.6M
2021-09-21 64.26 64.33 63.91 64.07 0.2M
2021-09-20 63.63 63.85 63.20 63.69 0.4M
2021-09-17 64.90 64.99 64.67 64.80 0.3M
2021-09-16 64.87 65.29 64.82 65.13 1.0M
2021-09-15 64.56 65.07 64.50 65.00 0.2M
2021-09-14 65.13 65.16 64.53 64.60 0.3M
2021-09-13 65.04 65.25 64.88 65.19 0.3M
2021-09-10 64.80 64.87 64.09 64.16 0.4M
2021-09-09 64.07 64.33 63.91 64.04 0.7M
2021-09-08 64.34 64.43 63.93 63.99 0.9M
2021-09-07 63.54 64.25 63.46 64.07 0.6M
2021-09-03 62.66 63.36 62.60 63.36 0.4M
2021-09-02 61.81 62.02 61.65 61.72 0.5M
2021-09-01 61.52 61.75 61.46 61.54 0.9M
2021-08-31 60.66 60.82 60.53 60.53 0.3M
2021-08-30 60.25 60.25 60.04 60.11 0.1M
2021-08-27 59.84 60.12 59.78 60.10 0.1M
2021-08-26 60.04 60.15 59.83 59.87 0.1M
2021-08-25 60.05 60.30 60.00 60.22 0.2M
2021-08-24 59.92 60.29 59.92 60.14 0.2M
2021-08-23 59.66 59.82 59.60 59.73 0.1M
2021-08-20 58.68 59.13 58.67 59.04 0.4M
2021-08-19 59.17 59.47 59.13 59.38 0.3M
2021-08-18 60.25 60.57 60.09 60.14 0.3M
2021-08-17 60.06 60.37 60.01 60.34 0.2M
2021-08-16 60.30 60.54 60.12 60.52 1.6M
2021-08-13 61.32 61.37 61.02 61.14 0.3M
2021-08-12 61.43 61.58 61.25 61.47 0.3M
2021-08-11 61.56 61.64 61.44 61.63 0.4M
2021-08-10 60.56 60.87 60.55 60.87 0.3M
2021-08-09 60.54 60.87 60.44 60.87 0.2M
2021-08-06 60.72 60.81 60.58 60.72 0.2M
2021-08-05 60.34 60.52 60.31 60.47 0.1M
2021-08-04 59.95 60.21 59.92 60.14 0.1M
2021-08-03 60.32 60.68 59.94 60.68 0.3M
2021-08-02 60.69 60.81 60.23 60.35 1.1M
2021-07-30 59.95 60.13 59.73 59.76 0.2M
2021-07-29 60.68 60.72 60.35 60.43 0.2M
2021-07-28 60.45 60.64 60.36 60.46 0.2M
2021-07-27 60.15 60.23 59.69 60.02 0.2M
2021-07-26 60.45 60.84 60.45 60.76 0.4M
2021-07-23 60.77 60.86 60.58 60.79 0.4M
2021-07-22 60.54 60.54 60.22 60.27 0.2M
2021-07-21 59.93 60.53 59.93 60.46 0.4M
2021-07-20 59.11 59.96 59.06 59.87 0.2M
2021-07-19 59.21 59.23 58.48 58.84 0.8M
2021-07-16 60.61 60.61 59.95 59.99 0.1M
2021-07-15 60.47 60.77 60.40 60.56 0.4M
2021-07-14 61.34 61.41 61.10 61.10 0.1M
2021-07-13 61.44 61.51 61.09 61.25 0.1M
2021-07-12 60.92 61.27 60.88 61.24 0.2M
2021-07-09 60.61 61.14 60.52 61.14 0.2M
2021-07-08 58.98 59.33 58.79 59.01 0.3M
2021-07-07 60.62 60.75 60.38 60.61 0.5M
2021-07-06 61.16 61.16 60.40 60.74 0.7M
2021-07-02 61.40 61.49 61.21 61.28 0.2M
2021-07-01 60.95 61.34 60.95 61.26 0.5M
2021-06-30 60.78 61.10 60.78 61.02 0.6M
2021-06-29 61.45 61.47 61.27 61.35 0.3M
2021-06-28 61.74 61.82 61.32 61.44 0.4M
2021-06-25 61.71 61.88 61.62 61.85 0.2M
2021-06-24 61.37 61.59 61.27 61.59 0.4M
2021-06-23 61.43 61.55 61.34 61.37 0.1M
2021-06-22 61.78 61.91 61.60 61.72 0.1M
2021-06-21 60.82 61.58 60.69 61.57 0.3M
2021-06-18 61.07 61.13 60.71 60.71 0.3M
2021-06-17 62.55 62.67 62.13 62.40 0.3M
2021-06-16 62.59 62.93 62.32 62.81 0.3M
2021-06-15 62.38 62.50 62.26 62.50 0.2M
2021-06-14 61.99 62.17 61.89 62.17 0.1M
2021-06-11 62.05 62.26 62.01 62.26 0.1M
2021-06-10 62.26 62.37 61.91 62.02 0.3M
2021-06-09 62.01 62.13 61.89 61.99 0.7M
2021-06-08 62.54 62.54 62.29 62.32 0.8M
2021-06-07 62.44 62.57 62.21 62.47 0.3M
2021-06-04 62.38 62.58 62.24 62.43 0.5M
2021-06-03 61.80 62.19 61.80 62.11 0.4M
2021-06-02 61.75 61.84 61.65 61.75 0.2M
2021-06-01 61.41 61.41 60.99 61.11 0.6M
2021-05-28 61.71 61.80 61.44 61.44 0.3M
2021-05-27 60.93 61.24 60.93 61.19 0.3M
2021-05-26 60.74 60.89 60.69 60.84 0.2M
2021-05-25 60.93 60.98 60.47 60.54 0.2M
2021-05-24 60.75 60.91 60.75 60.79 0.3M
2021-05-21 60.35 60.58 60.24 60.44 3.2M
2021-05-20 59.92 60.29 59.86 60.07 0.3M
2021-05-19 59.56 59.93 59.26 59.80 0.3M
2021-05-18 60.24 60.32 59.90 59.98 0.3M
2021-05-17 59.43 59.56 59.29 59.56 0.2M
2021-05-14 59.67 59.91 59.59 59.80 0.2M
2021-05-13 58.75 59.33 58.64 59.26 0.3M
2021-05-12 59.19 59.41 58.40 58.60 1.0M
2021-05-11 59.50 60.05 59.37 59.90 0.6M
2021-05-10 61.31 61.48 60.89 60.94 0.3M
2021-05-07 60.51 60.82 60.47 60.82 0.1M
2021-05-06 60.27 60.63 60.12 60.63 0.4M
2021-05-05 60.02 60.47 59.91 60.28 0.2M
2021-05-04 59.77 59.84 59.34 59.67 0.3M
2021-05-03 59.94 60.19 59.80 60.05 1.2M
2021-04-30 59.52 59.70 59.34 59.50 0.1M
2021-04-29 59.98 60.00 59.38 59.80 0.4M
2021-04-28 59.58 59.79 59.49 59.55 0.2M
2021-04-27 59.26 59.56 59.17 59.53 0.2M
2021-04-26 59.86 60.00 59.69 59.82 0.3M
2021-04-23 59.50 60.17 59.46 60.02 0.1M
2021-04-22 59.98 59.98 59.45 59.48 0.2M
2021-04-21 58.86 59.61 58.73 59.61 0.2M
2021-04-20 59.51 59.64 58.90 59.04 0.4M
2021-04-19 60.86 60.92 60.21 60.39 0.3M
2021-04-16 61.25 61.29 61.04 61.24 0.2M
2021-04-15 61.12 61.17 60.99 61.11 0.1M
2021-04-14 60.72 61.13 60.64 60.85 0.3M
2021-04-13 60.90 61.02 60.77 61.02 0.2M
2021-04-12 60.93 60.99 60.72 60.80 0.1M
2021-04-09 61.12 61.33 60.96 61.33 0.1M
2021-04-08 60.66 60.78 60.49 60.78 0.3M
2021-04-07 60.92 61.19 60.89 61.17 0.2M
2021-04-06 60.89 61.08 60.74 60.83 0.3M
2021-04-05 61.86 62.14 61.70 61.96 0.2M
2021-04-01 61.29 61.75 61.19 61.69 0.3M
2021-03-31 61.39 61.65 61.12 61.34 0.3M
2021-03-30 61.80 61.98 61.67 61.84 0.1M
2021-03-29 61.57 61.88 61.52 61.88 0.3M
2021-03-26 61.73 62.28 61.54 62.27 0.3M
2021-03-25 60.63 61.36 60.56 61.28 0.3M
2021-03-24 60.29 60.72 60.20 60.31 0.6M
2021-03-23 61.12 61.29 60.77 60.81 0.4M
2021-03-22 61.88 62.18 61.72 61.95 0.6M
2021-03-19 62.48 62.50 61.84 62.31 0.5M
2021-03-18 61.95 62.36 61.77 61.77 0.3M
2021-03-17 61.05 61.38 60.93 61.32 0.3M
2021-03-16 61.00 61.09 60.87 60.96 0.4M
2021-03-15 60.92 61.04 60.60 61.00 0.2M
2021-03-12 59.97 60.45 59.94 60.37 0.6M
2021-03-11 59.65 59.65 59.31 59.41 0.4M
2021-03-10 59.58 59.91 59.56 59.84 0.7M
2021-03-09 59.46 59.63 59.28 59.41 0.4M
2021-03-08 59.06 59.55 59.00 59.17 0.7M
2021-03-05 58.88 59.09 58.18 59.09 0.3M
2021-03-04 58.41 58.76 58.04 58.41 0.3M
2021-03-03 58.39 58.62 58.24 58.24 0.3M
2021-03-02 58.28 58.37 58.03 58.03 0.3M
2021-03-01 58.24 58.75 58.13 58.67 0.5M
2021-02-26 58.05 58.05 57.48 57.60 1.2M
2021-02-25 59.11 59.16 58.10 58.27 0.8M
2021-02-24 58.45 59.07 58.44 58.93 0.3M
2021-02-23 58.79 59.06 58.32 58.84 0.5M
2021-02-22 58.78 59.15 58.74 58.83 0.6M
2021-02-19 58.89 59.08 58.79 58.96 0.4M
2021-02-18 58.62 58.81 58.47 58.76 0.4M
2021-02-17 59.62 59.87 59.47 59.70 0.3M
2021-02-16 59.70 59.89 59.63 59.63 0.4M
2021-02-12 58.72 59.11 58.64 59.05 0.3M
2021-02-11 58.48 58.50 58.22 58.42 0.3M
2021-02-10 58.31 58.37 57.90 58.12 0.4M
2021-02-09 58.17 58.30 58.06 58.23 0.3M
2021-02-08 58.41 58.53 58.27 58.34 0.9M
2021-02-05 57.54 57.59 57.28 57.40 0.6M
2021-02-04 56.85 57.30 56.81 57.29 0.4M
2021-02-03 56.82 56.85 56.68 56.70 0.4M
2021-02-02 56.17 56.56 56.13 56.51 0.4M
2021-02-01 55.91 56.02 55.68 56.00 0.4M
2021-01-29 55.69 55.88 55.01 55.27 0.5M
2021-01-28 55.89 56.54 55.87 56.37 0.3M
2021-01-27 56.25 56.34 55.78 55.81 0.6M
2021-01-26 56.55 56.81 56.53 56.76 0.2M
2021-01-25 56.11 56.67 55.86 56.64 0.4M
2021-01-22 56.02 56.46 56.02 56.36 0.2M
2021-01-21 56.39 56.39 55.93 56.18 0.2M
2021-01-20 56.26 56.57 56.20 56.55 0.2M
2021-01-19 56.19 56.29 56.01 56.24 0.2M
2021-01-15 56.29 56.36 55.80 56.12 0.4M
2021-01-14 56.91 57.16 56.81 57.01 0.5M
2021-01-13 56.53 56.62 56.42 56.49 0.5M
2021-01-12 56.13 56.32 56.07 56.25 0.7M
2021-01-11 55.89 56.30 55.76 56.08 0.3M
2021-01-08 56.20 56.39 55.78 56.37 0.3M
2021-01-07 55.30 55.46 55.09 55.27 0.3M
2021-01-06 54.36 55.22 54.22 55.01 0.2M
2021-01-05 53.62 53.98 53.61 53.83 0.5M
2021-01-04 54.19 54.19 53.43 53.49 0.2M