WisdomTree Japan Hedged Equity Fund (DXJ) — 주가 히스토리

2026-10-15 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-15	59.23	59.88	59.20	59.83	-0.43%	393,095
2026-10-14	60.50	60.69	60.01	60.09	-0.84%	482,300
2026-10-13	60.77	60.95	60.57	60.60	-0.12%	1,227,000
2026-10-12	60.57	60.91	60.57	60.67	-0.07%	464,600
2026-10-09	60.27	60.75	60.22	60.71	+0.81%	602,600
2026-10-08	60.26	60.33	60.01	60.22	-0.74%	3,075,300
2026-10-07	60.66	60.81	60.35	60.67	-1.02%	6,925,500
2026-10-06	61.28	61.55	61.20	61.29	+0.22%	1,987,200
2026-10-05	60.96	61.24	60.77	61.16	+0.80%	1,815,300
2026-10-02	60.31	60.72	60.22	60.68	+1.28%	2,069,100
2026-10-01	60.18	60.28	59.45	59.91	-0.45%	1,946,700
2026-09-30	60.42	60.64	59.94	60.18	+1.31%	1,347,300
2026-09-29	59.50	59.63	59.19	59.41	-0.81%	1,635,300
2026-09-28	59.88	60.06	59.59	59.89	-0.88%	1,140,300
2026-09-25	60.09	60.42	59.92	60.42	+1.25%	1,019,700
2026-09-24	59.63	59.81	59.38	59.68	-0.42%	984,600
2026-09-23	60.08	60.15	59.78	59.93	-0.88%	1,078,200
2026-09-22	60.24	60.57	60.18	60.46	+0.68%	1,595,700
2026-09-21	59.99	60.21	59.87	60.06	+0.96%	1,016,100
2026-09-18	59.78	59.86	59.30	59.49	-0.76%	1,137,600
2026-09-17	60.09	60.21	59.79	59.94	+0.86%	935,100
2026-09-16	59.53	59.80	59.01	59.43	+0.88%	1,447,200
2026-09-15	58.95	58.97	58.60	58.91	-0.25%	1,518,300
2026-09-14	59.16	59.35	58.89	59.06	-0.02%	1,968,300
2026-09-11	58.91	59.23	58.83	59.07	+2.16%	2,034,000
2026-09-10	58.04	58.04	57.64	57.82	+0.09%	4,453,200
2026-09-09	58.33	58.34	57.72	57.77	-1.29%	3,763,800
2026-09-08	58.74	58.83	58.48	58.53	-2.44%	1,816,200
2026-09-04	59.52	60.10	59.50	59.99	-0.04%	1,595,700
2026-09-03	59.76	60.23	59.58	60.01	-0.06%	15,178,500
2026-09-02	59.49	60.09	59.33	60.05	+0.04%	1,629,000
2026-09-01	60.03	60.50	59.92	60.02	+0.26%	2,624,400
2026-08-31	60.31	60.33	59.78	59.87	-0.27%	1,249,200
2026-08-28	60.21	60.48	59.86	60.03	+0.52%	1,923,300
2026-08-27	59.62	59.81	59.40	59.72	+0.49%	1,396,800
2026-08-26	59.52	59.76	59.42	59.43	-0.12%	1,494,900
2026-08-25	59.38	59.55	59.19	59.50	+0.75%	1,147,500
2026-08-24	59.03	59.18	58.85	59.06	-0.21%	2,079,900
2026-08-21	59.09	59.24	58.86	59.18	+1.10%	2,052,900
2026-08-20	58.32	58.68	58.32	58.53	+0.47%	1,277,100
2026-08-19	58.90	58.90	58.15	58.26	-1.64%	1,629,900
2026-08-18	59.84	59.97	59.19	59.23	-2.13%	1,543,500
2026-08-17	60.46	60.72	60.39	60.52	-0.34%	1,999,800
2026-08-14	60.70	60.87	60.61	60.72	-0.26%	716,400
2026-08-13	60.75	61.04	60.69	60.88	+0.28%	1,090,800
2026-08-12	60.67	60.93	60.57	60.71	+1.38%	1,283,400
2026-08-11	60.14	60.14	59.84	59.88	+0.03%	1,268,100
2026-08-10	59.96	60.01	59.74	59.87	+0.12%	991,800
2026-08-07	59.60	59.87	59.42	59.79	+0.99%	2,824,200
2026-08-06	59.01	59.45	58.85	59.21	+0.78%	1,895,400
2026-08-05	59.11	59.32	58.74	58.75	+1.24%	1,529,100
2026-08-04	57.50	58.15	57.35	58.03	+2.00%	2,613,600
2026-08-03	56.51	57.02	56.37	56.89	-1.70%	5,778,900
2026-07-31	58.01	58.05	57.33	57.88	-0.73%	1,759,500
2026-07-30	58.17	58.45	57.42	58.30	+0.88%	1,631,700
2026-07-29	58.10	58.63	57.65	57.80	-0.71%	4,862,700
2026-07-28	57.96	58.49	57.81	58.21	-1.64%	7,152,300
2026-07-27	59.49	59.63	58.78	59.18	+0.32%	3,629,700
2026-07-24	58.95	59.30	58.82	58.99	+0.86%	3,927,600
2026-07-23	58.72	58.88	58.13	58.49	-0.56%	3,893,400
2026-07-22	58.57	58.90	58.54	58.82	-0.01%	2,951,100
2026-07-21	58.37	59.01	58.13	58.82	+2.57%	2,554,200
2026-07-20	57.53	57.80	57.34	57.35	+0.12%	1,506,600
2026-07-17	56.77	57.36	56.68	57.28	-2.00%	7,689,600
2026-07-16	58.24	58.66	58.13	58.45	-0.77%	1,899,900
2026-07-15	58.94	59.08	58.53	58.90	-0.15%	2,214,900
2026-07-14	58.87	59.38	58.71	58.99	+1.10%	5,484,600
2026-07-13	58.50	58.67	58.26	58.35	-0.98%	1,035,900
2026-07-10	58.70	58.99	58.49	58.93	+1.21%	1,747,800
2026-07-09	58.11	58.36	58.00	58.22	+0.33%	2,945,700
2026-07-08	57.65	58.06	57.36	58.03	-0.85%	1,633,500
2026-07-07	58.90	59.12	58.41	58.53	-2.32%	2,014,200
2026-07-06	59.36	59.92	59.36	59.92	+2.87%	3,046,500
2026-07-02	58.42	58.81	57.89	58.24	-0.57%	1,769,400
2026-07-01	58.32	58.78	58.32	58.58	+1.28%	2,822,400
2026-06-30	57.78	58.07	57.68	57.84	+0.01%	8,793,900
2026-06-29	57.70	57.89	57.24	57.84	+0.05%	1,332,900
2026-06-26	57.49	58.00	57.49	57.81	+0.35%	3,535,200
2026-06-25	57.82	58.22	57.50	57.61	-0.43%	2,859,300
2026-06-24	57.58	57.98	57.41	57.86	+0.14%	5,058,900
2026-06-23	57.77	58.20	57.42	57.78	-3.57%	2,666,700
2026-06-22	59.90	60.16	59.84	59.92	+0.69%	2,120,400
2026-06-18	59.52	59.62	59.34	59.50	+1.50%	3,450,600
2026-06-17	58.91	59.14	58.52	58.63	+0.86%	2,772,900
2026-06-16	58.29	58.53	58.10	58.13	+0.24%	7,386,300
2026-06-15	58.14	58.22	57.90	57.99	+1.64%	1,773,900
2026-06-12	57.09	57.25	56.69	57.06	+0.74%	1,427,400
2026-06-11	55.73	56.67	55.65	56.64	+1.93%	1,703,700
2026-06-10	55.73	56.15	55.42	55.57	-1.68%	4,071,600
2026-06-09	56.97	57.35	55.84	56.52	-0.21%	3,614,400
2026-06-08	56.81	57.06	56.54	56.64	+0.39%	2,619,900
2026-06-05	57.49	57.58	56.25	56.42	-2.44%	2,746,800
2026-06-04	57.73	58.00	57.56	57.83	+0.59%	3,980,700
2026-06-03	57.58	57.73	57.37	57.49	+0.74%	5,129,100
2026-06-02	56.42	57.15	56.42	57.07	+1.14%	3,281,400
2026-06-01	56.67	56.79	56.28	56.42	-1.31%	2,980,800
2026-05-29	57.20	57.39	56.94	57.17	+0.18%	1,874,700
2026-05-28	56.83	57.23	56.72	57.07	+0.12%	1,399,500
2026-05-27	56.87	57.09	56.84	57.00	-0.18%	1,422,000
2026-05-26	57.17	57.41	57.00	57.10	+1.01%	4,769,100
2026-05-22	56.50	56.80	56.41	56.53	+0.27%	1,852,200
2026-05-21	55.87	56.50	55.79	56.38	-0.30%	1,140,300
2026-05-20	55.84	56.59	55.74	56.55	+0.69%	1,653,300
2026-05-19	56.19	56.52	56.07	56.16	-0.86%	1,942,200
2026-05-18	56.60	56.70	56.30	56.65	-0.37%	2,263,500
2026-05-15	56.86	57.03	56.70	56.86	-0.72%	2,553,300
2026-05-14	57.23	57.43	57.11	57.27	+0.17%	2,355,300
2026-05-13	56.81	57.23	56.37	57.17	+1.44%	2,970,900
2026-05-12	56.31	56.47	56.06	56.36	+0.49%	6,208,200
2026-05-11	55.97	56.22	55.93	56.09	+1.01%	1,447,200
2026-05-08	55.51	55.70	55.30	55.53	+0.63%	1,851,300
2026-05-07	55.43	55.43	55.02	55.18	+0.09%	3,548,700
2026-05-06	54.93	55.30	54.93	55.13	+1.46%	2,430,900
2026-05-05	54.04	54.38	53.94	54.33	+1.36%	3,089,700
2026-05-04	53.87	54.08	53.42	53.61	-0.37%	2,659,500
2026-05-01	53.73	53.95	53.64	53.80	-0.41%	1,667,700
2026-04-30	53.59	54.08	53.37	54.02	+0.53%	1,829,700
2026-04-29	53.83	53.95	53.52	53.74	-0.50%	2,725,200
2026-04-28	54.10	54.28	53.84	54.01	+0.76%	12,594,600
2026-04-27	53.72	53.97	53.50	53.60	+0.37%	2,808,000
2026-04-24	53.38	53.51	53.13	53.40	-0.21%	1,307,700
2026-04-23	53.71	53.86	53.05	53.51	-0.65%	3,313,800
2026-04-22	53.87	53.90	53.60	53.86	-0.10%	2,415,600
2026-04-21	54.37	54.50	53.77	53.92	-1.96%	2,923,200
2026-04-20	55.05	55.15	54.77	54.99	-0.96%	3,006,900
2026-04-17	55.32	55.75	55.24	55.53	+0.51%	1,810,800
2026-04-16	55.34	55.47	55.08	55.24	+0.44%	1,582,200
2026-04-15	54.96	55.09	54.82	55.00	-0.72%	2,484,000
2026-04-14	54.99	55.51	54.95	55.40	+0.26%	3,177,000
2026-04-13	54.44	55.33	54.39	55.26	+0.03%	4,498,200
2026-04-10	55.16	55.30	55.03	55.24	+0.21%	1,506,600
2026-04-09	54.71	55.45	54.42	55.13	-1.15%	1,332,900
2026-04-08	55.88	55.96	55.41	55.77	+3.94%	2,507,400
2026-04-07	53.50	53.76	52.92	53.66	-0.46%	1,684,800
2026-04-06	53.49	53.99	53.49	53.90	+0.30%	2,222,100
2026-04-02	52.91	54.02	52.78	53.74	-0.57%	2,727,900
2026-04-01	54.03	54.60	54.02	54.05	+2.26%	6,737,400
2026-03-31	51.91	52.93	51.71	52.86	+2.59%	2,934,000
2026-03-30	52.03	52.17	51.46	51.53	-0.06%	4,122,000
2026-03-27	51.95	52.05	51.45	51.56	-1.09%	2,173,500
2026-03-26	52.69	52.96	52.13	52.13	-1.85%	1,948,500
2026-03-25	53.13	53.33	52.79	53.11	+2.03%	1,876,500
2026-03-24	51.70	52.34	51.62	52.05	+0.91%	2,842,200
2026-03-23	51.61	52.19	51.24	51.58	+2.17%	2,804,400
2026-03-20	51.92	51.98	50.37	50.49	-2.31%	3,229,200
2026-03-19	51.06	51.88	51.00	51.68	-1.75%	4,053,600
2026-03-18	52.81	53.03	52.53	52.60	-0.32%	1,981,800
2026-03-17	52.87	53.06	52.63	52.77	+0.04%	1,709,100
2026-03-16	52.45	52.80	52.45	52.74	+1.66%	2,583,000
2026-03-13	52.39	52.51	51.79	51.88	-0.72%	4,946,400
2026-03-12	52.45	52.53	51.90	52.26	-1.58%	3,438,000
2026-03-11	52.78	53.15	52.63	53.10	-0.38%	2,719,800
2026-03-10	53.19	54.02	52.88	53.30	+1.46%	5,066,100
2026-03-09	51.70	52.60	51.14	52.53	+0.56%	5,246,100
2026-03-06	52.05	52.45	51.78	52.24	-1.21%	10,265,400
2026-03-05	53.25	53.45	52.41	52.88	-2.29%	5,724,900
2026-03-04	53.55	54.17	53.17	54.12	+0.97%	3,823,200
2026-03-03	52.51	53.81	52.00	53.60	-3.63%	7,445,700
2026-03-02	55.28	55.76	55.22	55.62	-1.60%	10,216,800
2026-02-27	56.69	56.85	56.40	56.53	-0.12%	3,333,600
2026-02-26	56.50	56.72	56.20	56.60	-0.21%	3,916,800
2026-02-25	56.47	56.75	56.40	56.71	+1.43%	4,857,300
2026-02-24	55.47	56.00	55.45	55.91	+0.70%	8,436,600
2026-02-23	55.59	55.83	55.22	55.53	-0.03%	3,173,400
2026-02-20	54.96	55.58	54.96	55.54	+0.20%	3,957,300
2026-02-19	55.26	55.43	55.12	55.43	+0.28%	1,455,300
2026-02-18	55.24	55.57	55.16	55.28	+0.57%	5,243,400
2026-02-17	54.70	55.07	54.45	54.96	-1.17%	4,411,800
2026-02-13	55.66	56.00	55.00	55.62	+0.36%	14,355,900
2026-02-12	55.83	55.95	55.19	55.42	-0.24%	6,575,400
2026-02-11	55.76	55.82	55.33	55.55	+0.05%	8,973,000
2026-02-10	55.69	55.93	55.39	55.52	+0.91%	6,593,400
2026-02-09	54.43	55.07	54.36	55.02	+0.87%	7,828,200
2026-02-06	54.05	54.57	53.95	54.54	+3.62%	6,835,500
2026-02-05	52.70	52.96	52.55	52.64	-1.33%	4,775,400
2026-02-04	53.11	53.65	53.11	53.35	+2.34%	8,983,800
2026-02-03	51.68	52.16	51.59	52.13	+1.75%	14,908,500
2026-02-02	50.71	51.29	50.69	51.23	+0.63%	6,311,700
2026-01-30	50.82	51.01	50.56	50.91	+0.80%	8,523,000
2026-01-29	50.42	50.68	49.71	50.51	+1.34%	10,211,400
2026-01-28	49.60	50.00	49.50	49.84	-0.71%	7,180,200
2026-01-27	50.25	50.45	50.17	50.19	+0.39%	3,570,300
2026-01-26	50.24	50.33	50.00	50.00	-1.10%	11,621,700
2026-01-23	51.03	51.21	50.33	50.56	-1.95%	8,454,600
2026-01-22	51.63	51.65	51.47	51.56	+0.40%	3,006,000
2026-01-21	50.97	51.51	50.89	51.36	+1.19%	4,681,800
2026-01-20	50.85	51.04	50.70	50.75	-2.17%	4,535,100
2026-01-16	51.88	51.98	51.75	51.88	+0.12%	4,689,000
2026-01-15	52.06	52.20	51.73	51.82	+0.70%	4,554,000
2026-01-14	51.30	51.58	51.29	51.46	+0.63%	8,857,800
2026-01-13	51.12	51.21	50.92	51.13	-0.02%	8,168,400
2026-01-12	51.00	51.15	50.94	51.14	+0.79%	5,021,100
2026-01-09	50.45	50.98	50.44	50.74	+2.64%	7,757,100
2026-01-08	49.19	49.47	49.18	49.44	+0.47%	4,651,200
2026-01-07	49.23	49.28	49.13	49.21	+0.15%	2,952,000
2026-01-06	49.09	49.24	49.09	49.13	-0.11%	13,575,600
2026-01-05	48.80	49.19	48.76	49.19	+1.77%	15,615,900
2026-01-02	48.46	48.52	48.09	48.33	+0.58%	3,151,800
2025-12-31	48.08	48.19	47.88	48.05	-0.07%	1,562,400
2025-12-30	48.23	48.33	47.97	48.09	+0.25%	2,175,300
2025-12-29	47.97	48.06	47.89	47.97	+0.19%	1,965,600
2025-12-26	47.82	47.91	47.70	47.88	-0.10%	1,542,600
2025-12-24	47.84	47.98	47.79	47.93	-0.57%	703,800
2025-12-23	48.27	48.41	48.13	48.20	+0.36%	1,854,900
2025-12-22	47.87	48.06	47.77	48.03	-0.34%	3,332,700
2025-12-19	47.96	48.28	47.96	48.19	+2.13%	3,294,000
2025-12-18	47.49	47.49	47.10	47.19	+0.00%	2,917,800
2025-12-17	47.39	47.53	47.11	47.19	-0.50%	2,970,000
2025-12-16	47.57	47.63	47.34	47.42	-1.72%	5,689,800
2025-12-15	48.28	48.33	48.05	48.25	+1.08%	3,366,900
2025-12-12	47.87	47.99	47.53	47.74	+0.15%	4,666,500
2025-12-11	47.36	47.71	47.34	47.67	+0.25%	3,173,400
2025-12-10	47.32	47.61	47.23	47.55	+0.39%	4,421,700
2025-12-09	47.31	47.54	47.30	47.36	+0.92%	5,133,600
2025-12-08	46.97	47.02	46.82	46.93	+0.01%	3,462,300
2025-12-05	46.82	46.94	46.77	46.92	+0.18%	3,670,200
2025-12-04	46.97	47.12	46.70	46.84	+1.04%	11,887,200
2025-12-03	46.20	46.39	46.16	46.35	-0.34%	3,003,300
2025-12-02	46.69	46.73	46.41	46.51	+0.07%	3,159,000
2025-12-01	46.29	46.60	46.25	46.48	-0.68%	9,697,500
2025-11-28	46.64	46.85	46.64	46.79	-0.14%	5,027,400
2025-11-26	46.56	46.93	46.56	46.86	+1.67%	2,783,700
2025-11-25	45.76	46.13	45.62	46.09	+0.25%	5,216,400
2025-11-24	45.72	46.02	45.60	45.97	+0.79%	2,724,300
2025-11-21	45.47	45.76	45.21	45.61	+1.42%	8,226,900
2025-11-20	45.64	45.86	44.93	44.98	-0.74%	6,826,500
2025-11-19	45.22	45.52	45.14	45.31	+0.48%	3,821,400
2025-11-18	44.97	45.27	44.78	45.10	-1.56%	4,714,200
2025-11-17	45.99	46.33	45.67	45.81	-1.21%	3,814,200
2025-11-14	46.05	46.50	45.93	46.37	+1.35%	4,486,500
2025-11-13	46.16	46.21	45.71	45.76	-1.10%	2,870,100
2025-11-12	46.25	46.53	46.15	46.26	+1.27%	5,046,300
2025-11-11	45.43	45.73	45.36	45.68	+0.07%	1,954,800
2025-11-10	45.48	45.68	45.35	45.65	+0.77%	3,531,600
2025-11-07	44.98	45.32	44.75	45.30	+0.72%	3,582,000
2025-11-06	45.22	45.31	44.81	44.98	-0.31%	3,511,800
2025-11-05	44.83	45.27	44.83	45.12	+0.39%	6,184,800
2025-11-04	44.94	45.10	44.89	44.95	-0.56%	5,698,800
2025-11-03	45.21	45.22	44.95	45.20	+0.19%	1,927,800
2025-10-31	45.23	45.53	44.96	45.11	-0.15%	7,616,700
2025-10-30	45.16	45.38	45.09	45.18	+1.16%	3,198,600
2025-10-29	44.50	44.80	44.40	44.66	-0.66%	13,316,400
2025-10-28	44.98	45.06	44.79	44.96	-0.70%	2,536,200
2025-10-27	45.30	45.48	45.24	45.28	+1.23%	3,538,800
2025-10-24	44.75	44.84	44.71	44.73	+0.37%	4,008,600
2025-10-23	44.39	44.70	44.39	44.56	+0.41%	6,530,400
2025-10-22	44.46	44.49	44.00	44.38	+0.20%	4,715,100
2025-10-21	44.34	44.46	44.17	44.29	-0.31%	7,194,600
2025-10-20	44.28	44.47	44.26	44.43	+1.64%	2,562,300
2025-10-17	43.56	43.76	43.48	43.71	+0.68%	1,810,800

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+5.26%). 가장 약한 달: 12월 (-1.31%). 일별 데이터 5년치(2022–2026) 기준.

1월+5.26%
2월+4.97%
3월-0.16%
4월+1.01%
5월+3.77%
6월+3.14%
7월+0.73%
8월+3.81%
9월+0.82%
10월+2.68%
11월+3.23%
12월-1.31%

FAQ · 현재 가격 데이터 기준 · 2026-10-15 기준

빠른 답변

WisdomTree Japan Hedged Equity Fund (DXJ)의 최근 종가는 얼마입니까?

2026-10-15 기준 59.83. Closelook 데이터 레이크의 일별 가격 기록 기준.

DXJ의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 61.55, 최저 43.28 (2026-10-15 기준).

WisdomTree Japan Hedged Equity Fund이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 DXJ의 가장 강한 달은 1월(평균 +5.26%), 가장 약한 달은 12월(평균 -1.31%)였습니다. 일별 데이터 5년치(2022–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

5년(2022–2026). Closelook 데이터 레이크의 일봉 1013개로 계산.