WisdomTree Japan Hedged ... Historical Data - DXJ

기업명	Etf 심볼	시장	주식 타입
WisdomTree Japan Hedged Equity Fund	DXJ	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.41	0.37%	109.99	17:29:05

개장가	저가	고가	종가	전일 종가
				109.58

DXJ Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	109.24	109.58	106.93	108.34	888,544	0.75	0.69%
1개월	109.00	109.95	104.665	107.33	970,303	0.99	0.91%
3개월	99.78	109.95	99.13	105.71	1,049,609	10.21	10.23%
6개월	89.14	109.95	87.02	98.55	998,848	20.85	23.39%
1년	73.31	109.95	73.02	92.66	847,265	36.68	50.03%
3년	60.51	109.95	57.14	78.10	568,703	49.48	81.77%
5년	50.94	109.95	34.50	63.97	676,943	59.05	115.92%

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 5월(5) 2024	109.58	1.45	1.34%	108.98	109.58	108.98	1,210,455
04 5월(5) 2024	108.13	0.92	0.86%	107.69	108.155	107.25	943,930
03 5월(5) 2024	107.21	-0.73	-0.68%	107.96	108.11	106.93	1,097,673
02 5월(5) 2024	107.94	-0.57	-0.53%	108.38	108.89	107.91	472,247
01 5월(5) 2024	108.51	0.83	0.77%	109.24	109.46	108.46	718,417
30 4월(4) 2024	107.68	-0.28	-0.26%	107.87	107.98	107.40	933,027
27 4월(4) 2024	107.96	2.33	2.21%	106.84	108.05	106.84	1,965,966
26 4월(4) 2024	105.63	-1.63	-1.52%	104.84	105.76	104.665	1,447,221
25 4월(4) 2024	107.26	0.80	0.75%	107.15	107.30	106.71	641,343
24 4월(4) 2024	106.46	0.13	0.12%	105.95	106.536	105.95	675,361
23 4월(4) 2024	106.33	0.91	0.86%	105.77	106.59	105.52	651,416
20 4월(4) 2024	105.42	-0.30	-0.28%	105.47	105.78	105.12	905,164
19 4월(4) 2024	105.72	0.07	0.07%	105.89	106.425	105.59	414,283
18 4월(4) 2024	105.65	-1.01	-0.95%	106.07	106.27	105.31	2,049,104
17 4월(4) 2024	106.66	-1.73	-1.60%	107.03	107.18	106.55	1,017,947
16 4월(4) 2024	108.39	0.53	0.49%	109.74	109.95	108.19	758,138
13 4월(4) 2024	107.86	-1.22	-1.12%	108.28	108.62	107.72	1,142,500
12 4월(4) 2024	109.08	1.30	1.21%	109.00	109.295	108.12	989,314
11 4월(4) 2024	107.78	-0.68	-0.63%	107.67	108.02	107.305	769,053
10 4월(4) 2024	108.46	0.45	0.42%	109.00	109.00	108.02	603,493
09 4월(4) 2024	108.01	0.79	0.74%	108.05	108.36	107.92	509,461