Xtrackers MSCI Japan Hedged Equity ETF (DBJP)

DBJP
🏛️ 미국 →
86.05
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
2025-09-26 86.20 86.20 85.92 86.05 0.0M
2025-09-25 85.90 86.26 85.88 86.10 0.0M
2025-09-24 86.42 86.42 85.91 85.97 0.0M
2025-09-23 86.00 86.12 85.44 85.60 0.0M
2025-09-22 85.48 85.81 85.45 85.77 0.0M
2025-09-19 85.46 85.79 85.00 85.57 0.0M
2025-09-18 86.18 86.43 86.18 86.33 0.0M
2025-09-17 85.22 85.22 84.98 85.18 0.0M
2025-09-16 85.14 85.18 85.05 85.16 0.0M
2025-09-15 85.59 85.74 85.59 85.74 0.0M
2025-09-12 85.22 85.25 85.22 85.25 0.0M
2025-09-11 85.22 85.66 85.22 85.63 0.0M
2025-09-10 85.04 85.15 84.59 84.62 0.0M
2025-09-09 83.60 84.37 83.60 84.37 0.0M
2025-09-08 84.86 85.35 84.81 85.25 0.0M
2025-09-05 83.50 83.78 83.04 83.40 0.0M
2025-09-04 83.03 83.50 83.03 83.47 0.0M
2025-09-03 82.40 82.40 82.04 82.19 0.0M
2025-09-02 81.66 82.62 81.66 82.62 0.0M
2025-08-29 82.51 82.51 81.84 82.11 0.0M
2025-08-28 83.39 83.39 83.08 83.16 0.0M
2025-08-27 82.59 82.75 82.30 82.75 0.0M
2025-08-26 82.73 82.96 82.73 82.96 0.0M
2025-08-25 83.64 83.64 83.32 83.37 0.0M
2025-08-22 83.73 83.96 83.72 83.86 0.0M
2025-08-21 83.20 83.30 83.00 83.10 0.0M
2025-08-20 83.90 83.90 83.45 83.65 0.0M
2025-08-19 84.49 84.66 84.04 84.04 0.0M
2025-08-18 84.67 84.67 84.28 84.43 0.0M
2025-08-15 83.83 84.17 83.83 84.15 0.0M
2025-08-14 82.45 83.03 82.45 82.84 0.0M
2025-08-13 83.28 83.37 83.16 83.22 0.0M
2025-08-12 82.36 83.54 82.36 83.42 0.0M
2025-08-11 82.30 82.30 82.08 82.09 0.0M
2025-08-08 81.95 82.18 81.83 82.00 0.1M
2025-08-07 80.19 80.24 80.09 80.10 0.0M
2025-08-06 79.24 79.79 79.24 79.63 0.0M
2025-08-05 78.94 78.95 78.49 78.74 0.0M
2025-08-04 78.15 78.69 78.15 78.69 0.0M
2025-08-01 77.61 77.73 77.52 77.55 0.0M
2025-07-31 78.80 79.09 78.74 78.82 0.0M
2025-07-30 78.58 78.67 78.27 78.58 0.0M
2025-07-29 78.41 78.41 77.81 78.10 0.0M
2025-07-28 78.66 78.66 78.18 78.29 0.0M
2025-07-25 79.19 79.53 79.19 79.31 0.0M
2025-07-24 80.10 80.20 79.93 79.93 0.0M
2025-07-23 78.64 79.69 78.64 79.57 0.0M
2025-07-22 76.33 76.33 75.84 76.09 0.0M
2025-07-21 75.91 76.21 75.91 76.11 0.0M
2025-07-18 75.90 76.03 75.77 75.91 0.0M
2025-07-17 75.93 76.72 75.93 76.43 0.0M
2025-07-16 75.61 75.93 75.29 75.67 0.0M
2025-07-15 75.85 75.96 75.82 75.85 0.0M
2025-07-14 75.57 76.00 75.57 75.98 0.0M
2025-07-11 75.50 75.78 75.50 75.78 0.0M
2025-07-10 75.49 75.86 75.49 75.72 0.0M
2025-07-09 76.56 76.56 75.78 76.20 0.0M
2025-07-08 75.92 76.38 75.92 76.13 0.0M
2025-07-07 76.22 76.22 75.44 75.44 0.0M
2025-07-03 76.72 76.72 76.69 76.72 0.0M
2025-07-02 75.72 75.90 75.66 75.82 0.0M
2025-07-01 75.90 76.17 75.89 75.94 0.0M
2025-06-30 76.50 76.71 76.28 76.47 0.0M
2025-06-27 77.19 77.34 76.73 77.15 0.0M
2025-06-26 75.14 75.91 75.14 75.89 0.0M
2025-06-25 74.82 74.83 74.31 74.44 0.0M
2025-06-24 74.32 74.53 74.18 74.53 0.0M
2025-06-23 74.22 74.49 73.85 74.45 0.0M
2025-06-20 75.11 75.11 74.01 74.16 0.0M
2025-06-18 78.12 78.12 77.60 77.77 0.0M
2025-06-17 77.18 77.20 76.80 76.82 0.0M
2025-06-16 76.67 77.69 76.67 77.46 0.0M
2025-06-13 76.69 77.26 76.69 76.99 0.0M
2025-06-12 77.00 77.55 77.00 77.55 0.0M
2025-06-11 77.93 77.93 77.24 77.38 0.0M
2025-06-10 77.44 77.98 77.44 77.85 0.0M
2025-06-09 77.66 77.96 77.55 77.67 0.0M
2025-06-06 77.61 77.74 77.47 77.74 0.0M
2025-06-05 76.19 76.82 76.14 76.45 0.0M
2025-06-04 76.94 77.22 76.64 76.84 0.0M
2025-06-03 77.06 77.52 77.06 77.37 0.0M
2025-06-02 77.38 77.79 76.72 77.64 0.0M
2025-05-30 77.30 77.66 77.10 77.48 0.0M
2025-05-29 77.30 77.47 77.23 77.39 0.0M
2025-05-28 77.46 77.61 77.21 77.23 0.0M
2025-05-27 78.19 78.54 77.69 78.38 0.0M
2025-05-23 75.33 75.63 75.08 75.53 0.0M
2025-05-22 75.34 75.82 74.88 75.69 0.0M
2025-05-21 76.08 76.10 75.28 75.41 0.1M
2025-05-20 76.18 76.64 76.18 76.39 0.0M
2025-05-19 76.09 76.28 75.84 76.10 0.0M
2025-05-16 76.15 76.74 76.15 76.60 0.0M
2025-05-15 75.97 76.32 75.89 76.32 0.0M
2025-05-14 76.74 76.74 75.83 76.10 0.0M
2025-05-13 77.02 77.39 76.97 77.00 0.0M
2025-05-12 77.69 78.10 77.49 78.09 0.0M
2025-05-09 75.78 75.85 75.49 75.76 0.0M
2025-05-08 75.10 76.20 75.10 75.68 0.0M
2025-05-07 74.85 75.13 74.53 74.90 0.0M
2025-05-06 74.64 75.05 74.64 74.73 0.0M
2025-05-05 75.10 75.63 75.10 75.46 0.0M
2025-05-02 74.96 75.40 74.93 75.40 0.0M
2025-05-01 75.05 75.47 74.76 74.92 0.0M
2025-04-30 73.17 74.11 72.87 74.05 0.0M
2025-04-29 73.61 74.28 73.61 74.26 0.0M
2025-04-28 73.69 73.80 73.53 73.77 0.0M
2025-04-25 73.14 73.57 72.92 73.47 0.0M
2025-04-24 71.82 72.36 71.47 72.29 0.0M
2025-04-23 71.31 72.11 71.31 72.11 0.1M
2025-04-22 70.28 70.82 70.00 70.61 0.0M
2025-04-21 69.22 69.38 68.12 68.79 0.0M
2025-04-17 69.83 70.20 69.75 69.82 0.0M
2025-04-16 68.53 69.51 67.98 68.02 0.0M
2025-04-15 69.15 69.70 69.15 69.50 0.0M
2025-04-14 68.96 69.19 68.32 69.03 0.0M
2025-04-11 66.22 68.19 65.98 68.06 0.0M
2025-04-10 67.62 67.62 65.05 67.05 0.1M
2025-04-09 63.62 71.01 63.62 70.77 0.0M
2025-04-08 68.39 68.55 64.13 64.97 0.1M
2025-04-07 63.55 67.03 63.55 65.50 0.0M
2025-04-04 66.02 66.25 64.64 64.97 0.1M
2025-04-03 69.49 69.53 68.63 68.93 0.0M
2025-04-02 72.54 73.99 72.54 73.92 0.0M
2025-04-01 73.25 73.80 72.75 73.76 0.0M
2025-03-31 73.18 74.45 73.18 74.29 0.0M
2025-03-28 75.52 75.52 74.68 74.90 0.0M
2025-03-27 76.89 77.22 76.89 77.03 0.0M
2025-03-26 77.20 77.26 76.77 76.82 0.0M
2025-03-25 77.05 77.59 76.90 77.51 0.0M
2025-03-24 76.74 77.27 76.73 77.24 0.0M
2025-03-21 76.37 76.83 76.34 76.75 0.0M
2025-03-20 76.07 76.54 76.06 76.42 0.0M
2025-03-19 76.74 77.09 76.74 76.97 0.0M
2025-03-18 76.50 76.50 76.05 76.33 0.0M
2025-03-17 75.77 76.64 75.62 76.64 0.0M
2025-03-14 74.79 75.59 74.76 75.59 0.0M
2025-03-13 74.09 74.09 73.59 73.79 0.0M
2025-03-12 74.35 74.36 73.79 74.35 0.0M
2025-03-11 72.97 73.01 71.83 72.70 0.0M
2025-03-10 73.06 73.41 72.64 73.03 0.1M
2025-03-07 73.90 74.85 73.38 74.76 0.0M
2025-03-06 74.45 74.98 73.93 74.02 0.0M
2025-03-05 74.17 75.33 74.17 75.15 0.0M
2025-03-04 73.37 74.65 72.46 73.69 0.0M
2025-03-03 75.76 75.91 74.15 74.49 0.0M
2025-02-28 73.77 74.32 73.55 74.25 0.0M
2025-02-27 75.36 75.36 74.21 74.36 0.0M
2025-02-26 74.83 75.22 74.44 74.48 0.0M
2025-02-25 75.04 75.04 74.18 74.34 0.0M
2025-02-24 74.30 74.43 73.71 73.97 0.0M
2025-02-21 74.69 75.13 73.90 73.91 0.1M
2025-02-20 75.35 75.35 74.74 74.87 0.0M
2025-02-19 75.72 75.92 75.49 75.80 0.0M
2025-02-18 76.47 76.74 76.23 76.59 0.1M
2025-02-14 75.96 76.22 75.69 75.99 0.0M
2025-02-13 76.08 76.10 75.86 76.10 0.0M
2025-02-12 74.90 75.68 74.79 75.54 0.0M
2025-02-11 74.94 75.47 74.94 75.42 0.0M
2025-02-10 75.09 75.22 74.92 75.08 0.0M
2025-02-07 75.45 75.45 74.47 74.54 0.0M
2025-02-06 75.77 75.95 75.33 75.63 0.0M
2025-02-05 75.47 75.96 75.14 75.96 0.1M
2025-02-04 75.80 75.91 75.38 75.75 0.0M
2025-02-03 74.76 75.63 74.45 75.13 0.0M
2025-01-31 76.51 76.85 76.10 76.16 0.0M
2025-01-30 76.29 76.86 76.29 76.50 0.0M
2025-01-29 75.97 76.22 75.66 75.83 0.1M
2025-01-28 75.88 76.17 75.57 76.17 0.0M
2025-01-27 74.71 75.23 74.71 75.13 0.0M
2025-01-24 76.17 76.84 76.17 76.63 0.0M
2025-01-23 75.52 75.83 75.52 75.81 0.0M
2025-01-22 75.35 75.73 75.23 75.43 0.0M
2025-01-21 74.61 75.06 74.49 75.00 0.1M
2025-01-17 73.76 74.16 73.63 74.03 0.0M
2025-01-16 73.74 73.77 73.17 73.17 0.0M
2025-01-15 73.98 74.32 73.87 74.18 0.0M
2025-01-14 73.64 74.23 73.54 73.93 0.0M
2025-01-13 72.86 73.90 72.86 73.90 0.0M
2025-01-10 74.47 74.61 73.65 73.77 0.0M
2025-01-08 75.82 76.00 75.57 76.00 0.0M
2025-01-07 76.66 76.66 75.86 76.12 0.0M
2025-01-06 75.85 76.42 75.85 75.98 0.0M
2025-01-03 75.17 75.97 75.17 75.92 0.1M
2025-01-02 75.64 76.25 75.32 75.79 0.0M