iFreeETF MSCI Japan Human and Physical Investment Index (1479)

1479
🏛️ 일본 →
40,090.00
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-28 25,430.00 25,430.00 25,430.00 25,430.00 0.0M
2021-12-27 25,310.00 25,310.00 25,310.00 25,310.00 0.0M
2021-12-22 25,290.00 25,290.00 25,090.00 25,090.00 0.0M
2021-12-20 24,950.00 24,950.00 24,680.00 24,680.00 0.0M
2021-12-15 25,020.00 25,020.00 25,020.00 25,020.00 0.0M
2021-12-14 25,100.00 25,100.00 25,100.00 25,100.00 0.0M
2021-12-08 25,340.00 25,340.00 25,340.00 25,340.00 0.0M
2021-11-30 25,000.00 25,000.00 24,840.00 24,840.00 0.0M
2021-11-29 24,750.00 24,750.00 24,750.00 24,750.00 0.0M
2021-11-26 25,420.00 25,420.00 25,180.00 25,180.00 0.0M
2021-11-25 25,540.00 25,540.00 25,540.00 25,540.00 0.0M
2021-11-24 25,800.00 25,800.00 25,800.00 25,800.00 0.0M
2021-11-22 25,650.00 25,880.00 25,650.00 25,880.00 0.0M
2021-11-19 25,610.00 25,610.00 25,610.00 25,610.00 0.0M
2021-11-18 25,760.00 25,760.00 25,760.00 25,760.00 0.0M
2021-11-17 25,840.00 25,840.00 25,760.00 25,760.00 0.0M
2021-11-15 25,920.00 25,930.00 25,860.00 25,910.00 0.0M
2021-11-12 25,570.00 25,570.00 25,570.00 25,570.00 0.0M
2021-11-11 25,210.00 25,230.00 25,150.00 25,230.00 0.0M
2021-11-10 25,360.00 25,360.00 25,360.00 25,360.00 0.0M
2021-11-09 25,720.00 25,720.00 25,720.00 25,720.00 0.0M
2021-11-04 25,650.00 25,650.00 25,650.00 25,650.00 0.0M
2021-11-02 25,600.00 25,600.00 25,460.00 25,460.00 0.0M
2021-11-01 25,430.00 25,430.00 25,430.00 25,430.00 0.0M
2021-10-29 24,960.00 24,960.00 24,960.00 24,960.00 0.0M
2021-10-27 25,000.00 25,000.00 25,000.00 25,000.00 0.0M
2021-10-26 25,090.00 25,090.00 25,090.00 25,090.00 0.0M
2021-10-25 24,720.00 24,720.00 24,720.00 24,720.00 0.0M
2021-10-22 24,830.00 24,830.00 24,830.00 24,830.00 0.0M
2021-10-21 25,090.00 25,090.00 25,090.00 25,090.00 0.0M
2021-10-20 25,420.00 25,420.00 25,420.00 25,420.00 0.0M
2021-10-18 25,320.00 25,320.00 25,320.00 25,320.00 0.0M
2021-10-15 25,020.00 25,150.00 25,020.00 25,150.00 0.0M
2021-10-14 24,580.00 24,580.00 24,580.00 24,580.00 0.0M
2021-10-13 24,550.00 24,550.00 24,550.00 24,550.00 0.0M
2021-10-11 24,380.00 24,380.00 24,380.00 24,380.00 0.0M
2021-10-08 24,420.00 24,420.00 24,420.00 24,420.00 0.0M
2021-10-06 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2021-10-05 24,220.00 24,220.00 23,790.00 23,970.00 0.0M
2021-10-04 24,940.00 24,940.00 24,940.00 24,940.00 0.0M
2021-10-01 24,920.00 24,920.00 24,750.00 24,750.00 0.0M
2021-09-29 25,250.00 25,250.00 25,140.00 25,140.00 0.0M
2021-09-27 25,920.00 25,920.00 25,920.00 25,920.00 0.0M
2021-09-24 25,700.00 25,700.00 25,700.00 25,700.00 0.0M
2021-09-22 25,430.00 25,430.00 25,250.00 25,250.00 0.0M
2021-09-21 25,500.00 25,540.00 25,500.00 25,540.00 0.0M
2021-09-14 25,900.00 26,000.00 25,900.00 26,000.00 0.0M
2021-09-13 25,720.00 25,720.00 25,720.00 25,720.00 0.0M
2021-09-10 25,370.00 25,370.00 25,370.00 25,370.00 0.0M
2021-09-08 25,490.00 25,520.00 25,490.00 25,520.00 0.0M
2021-09-06 25,030.00 25,160.00 25,030.00 25,160.00 0.0M
2021-09-03 24,530.00 24,530.00 24,530.00 24,530.00 0.0M
2021-09-02 24,290.00 24,290.00 24,290.00 24,290.00 0.0M
2021-09-01 24,240.00 24,240.00 24,200.00 24,200.00 0.0M
2021-08-31 23,870.00 23,930.00 23,870.00 23,930.00 0.0M
2021-08-25 23,710.00 23,710.00 23,710.00 23,710.00 0.0M
2021-08-24 23,670.00 23,730.00 23,670.00 23,730.00 0.0M
2021-08-23 23,370.00 23,510.00 23,370.00 23,510.00 0.0M
2021-08-19 23,270.00 23,320.00 23,270.00 23,320.00 0.0M
2021-08-17 23,460.00 23,460.00 23,460.00 23,460.00 0.0M
2021-08-16 23,700.00 23,700.00 23,450.00 23,450.00 0.0M
2021-08-13 23,660.00 23,760.00 23,660.00 23,760.00 0.0M
2021-08-12 23,870.00 23,870.00 23,870.00 23,870.00 0.0M
2021-08-11 23,610.00 23,610.00 23,610.00 23,610.00 0.0M
2021-08-10 23,520.00 23,520.00 23,520.00 23,520.00 0.0M
2021-08-06 23,360.00 23,360.00 23,360.00 23,360.00 0.0M
2021-08-05 23,380.00 23,540.00 23,380.00 23,540.00 0.0M
2021-08-04 23,440.00 23,440.00 23,440.00 23,440.00 0.0M
2021-08-03 23,440.00 23,440.00 23,440.00 23,440.00 0.0M
2021-08-02 23,450.00 23,450.00 23,450.00 23,450.00 0.0M
2021-07-30 23,460.00 23,460.00 23,460.00 23,460.00 0.0M
2021-07-27 23,580.00 23,580.00 23,580.00 23,580.00 0.0M
2021-07-26 23,750.00 23,750.00 23,480.00 23,480.00 0.0M
2021-07-21 23,370.00 23,450.00 23,370.00 23,450.00 0.0M
2021-07-20 23,000.00 23,170.00 23,000.00 23,170.00 0.0M
2021-07-19 23,320.00 23,320.00 23,240.00 23,240.00 0.0M
2021-07-15 23,730.00 23,730.00 23,730.00 23,730.00 0.0M
2021-07-14 23,910.00 23,910.00 23,910.00 23,910.00 0.0M
2021-07-12 23,800.00 23,830.00 23,800.00 23,830.00 0.0M
2021-07-09 23,190.00 23,430.00 23,190.00 23,430.00 0.0M
2021-07-07 23,890.00 23,900.00 23,870.00 23,880.00 0.0M
2021-07-06 24,110.00 24,110.00 24,110.00 24,110.00 0.0M
2021-07-05 24,010.00 24,010.00 24,010.00 24,010.00 0.0M
2021-07-02 23,990.00 23,990.00 23,990.00 23,990.00 0.0M
2021-06-30 24,110.00 24,110.00 24,110.00 24,110.00 0.0M
2021-06-29 24,110.00 24,110.00 24,110.00 24,110.00 0.0M
2021-06-28 24,240.00 24,240.00 24,240.00 24,240.00 0.0M
2021-06-25 24,160.00 24,160.00 24,160.00 24,160.00 0.0M
2021-06-24 24,060.00 24,060.00 23,980.00 23,980.00 0.0M
2021-06-22 23,920.00 24,160.00 23,920.00 24,160.00 0.0M
2021-06-21 23,150.00 23,540.00 23,150.00 23,540.00 0.0M
2021-06-18 24,150.00 24,150.00 24,150.00 24,150.00 0.0M
2021-06-15 24,080.00 24,240.00 24,080.00 24,240.00 0.0M
2021-06-14 24,090.00 24,090.00 24,090.00 24,090.00 0.0M
2021-06-11 23,990.00 23,990.00 23,980.00 23,980.00 0.0M
2021-06-09 24,060.00 24,060.00 24,010.00 24,010.00 0.0M
2021-06-08 23,970.00 24,130.00 23,970.00 24,060.00 0.0M
2021-06-07 23,750.00 23,750.00 23,750.00 23,750.00 0.0M
2021-06-04 23,750.00 23,750.00 23,750.00 23,750.00 0.0M
2021-06-02 23,620.00 23,620.00 23,620.00 23,620.00 0.0M
2021-06-01 23,740.00 23,740.00 23,740.00 23,740.00 0.0M
2021-05-31 23,740.00 23,740.00 23,740.00 23,740.00 0.0M
2021-05-28 23,750.00 23,750.00 23,750.00 23,750.00 0.0M
2021-05-27 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2021-05-26 23,500.00 23,500.00 23,460.00 23,460.00 0.0M
2021-05-25 23,490.00 23,490.00 23,490.00 23,490.00 0.0M
2021-05-24 23,260.00 23,410.00 23,260.00 23,410.00 0.0M
2021-05-21 23,220.00 23,220.00 23,220.00 23,220.00 0.0M
2021-05-20 22,990.00 23,080.00 22,990.00 23,080.00 0.0M
2021-05-19 22,940.00 22,940.00 22,940.00 22,940.00 0.0M
2021-05-18 22,980.00 22,980.00 22,980.00 22,980.00 0.0M
2021-05-17 23,130.00 23,130.00 23,130.00 23,130.00 0.0M
2021-05-14 22,710.00 22,870.00 22,710.00 22,870.00 0.0M
2021-05-13 22,550.00 22,560.00 22,440.00 22,440.00 0.0M
2021-05-12 22,940.00 22,940.00 22,770.00 22,770.00 0.0M
2021-05-11 23,350.00 23,350.00 23,100.00 23,100.00 0.0M
2021-05-10 23,420.00 23,660.00 23,420.00 23,660.00 0.0M
2021-05-07 23,390.00 23,420.00 23,390.00 23,420.00 0.0M
2021-05-06 23,420.00 23,450.00 23,350.00 23,350.00 0.0M
2021-04-30 23,240.00 23,240.00 23,170.00 23,170.00 0.0M
2021-04-28 23,080.00 23,200.00 23,080.00 23,200.00 0.0M
2021-04-27 23,140.00 23,140.00 23,140.00 23,140.00 0.0M
2021-04-26 23,430.00 23,430.00 23,430.00 23,430.00 0.0M
2021-04-23 23,270.00 23,270.00 23,270.00 23,270.00 0.0M
2021-04-22 23,270.00 23,270.00 23,270.00 23,270.00 0.0M
2021-04-21 22,960.00 22,960.00 22,950.00 22,950.00 0.0M
2021-04-20 23,450.00 23,450.00 23,390.00 23,390.00 0.0M
2021-04-19 23,750.00 23,750.00 23,750.00 23,750.00 0.0M
2021-04-16 23,770.00 23,770.00 23,770.00 23,770.00 0.0M
2021-04-15 23,740.00 23,740.00 23,740.00 23,740.00 0.0M
2021-04-14 23,760.00 23,760.00 23,740.00 23,740.00 0.0M
2021-04-13 23,750.00 23,750.00 23,750.00 23,750.00 0.0M
2021-04-12 23,840.00 23,840.00 23,710.00 23,710.00 0.0M
2021-04-09 23,820.00 23,820.00 23,810.00 23,810.00 0.0M
2021-04-08 23,740.00 23,740.00 23,620.00 23,660.00 0.0M
2021-04-07 23,770.00 23,770.00 23,740.00 23,740.00 0.0M
2021-04-06 24,120.00 24,120.00 23,820.00 23,820.00 0.0M
2021-04-05 24,090.00 24,090.00 24,020.00 24,050.00 0.0M
2021-04-02 24,000.00 24,000.00 23,930.00 23,980.00 0.0M
2021-04-01 24,000.00 24,000.00 23,810.00 23,810.00 0.0M
2021-03-31 23,940.00 23,980.00 23,760.00 23,760.00 0.0M
2021-03-26 23,720.00 23,780.00 23,720.00 23,780.00 0.0M
2021-03-25 23,380.00 23,380.00 23,380.00 23,380.00 0.0M
2021-03-24 23,400.00 23,400.00 23,160.00 23,160.00 0.0M
2021-03-23 23,860.00 23,860.00 23,860.00 23,860.00 0.0M
2021-03-22 23,730.00 23,730.00 23,660.00 23,660.00 0.0M
2021-03-18 23,830.00 23,990.00 23,830.00 23,990.00 0.0M
2021-03-17 23,590.00 23,610.00 23,590.00 23,610.00 0.0M
2021-03-16 23,460.00 23,460.00 23,460.00 23,460.00 0.0M
2021-03-15 23,320.00 23,320.00 23,320.00 23,320.00 0.0M
2021-03-12 23,080.00 23,210.00 23,080.00 23,210.00 0.0M
2021-03-11 22,910.00 22,910.00 22,910.00 22,910.00 0.0M
2021-03-08 22,830.00 22,830.00 22,800.00 22,800.00 0.0M
2021-03-05 22,410.00 22,410.00 22,330.00 22,330.00 0.0M
2021-03-04 22,500.00 22,500.00 22,500.00 22,500.00 0.0M
2021-03-02 23,100.00 23,100.00 22,860.00 22,860.00 0.0M
2021-02-26 22,730.00 22,730.00 22,540.00 22,540.00 0.0M
2021-02-25 23,380.00 23,380.00 23,350.00 23,350.00 0.0M
2021-02-24 23,370.00 23,370.00 23,210.00 23,210.00 0.0M
2021-02-22 23,660.00 23,660.00 23,610.00 23,610.00 0.0M
2021-02-19 23,340.00 23,420.00 23,340.00 23,420.00 0.0M
2021-02-17 23,830.00 23,830.00 23,830.00 23,830.00 0.0M
2021-02-16 23,890.00 23,890.00 23,830.00 23,830.00 0.0M
2021-02-08 22,920.00 23,210.00 22,920.00 23,200.00 0.0M
2021-02-05 22,870.00 22,870.00 22,860.00 22,860.00 0.0M
2021-02-02 22,370.00 22,370.00 22,370.00 22,370.00 0.0M
2021-01-29 22,360.00 22,360.00 21,990.00 21,990.00 0.0M
2021-01-28 22,140.00 22,140.00 22,140.00 22,140.00 0.0M
2021-01-26 22,620.00 22,640.00 22,620.00 22,640.00 0.0M
2021-01-25 22,680.00 22,680.00 22,610.00 22,610.00 0.0M
2021-01-22 22,530.00 22,620.00 22,530.00 22,620.00 0.0M
2021-01-21 22,670.00 22,750.00 22,670.00 22,690.00 0.0M
2021-01-20 22,730.00 22,730.00 22,690.00 22,690.00 0.0M
2021-01-19 22,690.00 22,690.00 22,680.00 22,690.00 0.0M
2021-01-14 22,580.00 22,580.00 22,580.00 22,580.00 0.0M
2021-01-13 22,620.00 22,620.00 22,620.00 22,620.00 0.0M
2021-01-08 22,250.00 22,390.00 22,250.00 22,380.00 0.0M
2021-01-07 22,280.00 22,280.00 22,080.00 22,080.00 0.0M
2021-01-06 21,960.00 21,960.00 21,960.00 21,960.00 0.0M
2021-01-05 22,020.00 22,020.00 22,020.00 22,020.00 0.0M