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
2022-12-30 23,555.00 23,555.00 23,520.00 23,520.00 0.0M
2022-12-28 23,585.00 23,585.00 23,540.00 23,540.00 0.0M
2022-12-20 23,670.00 23,670.00 23,670.00 23,670.00 0.0M
2022-12-09 24,560.00 24,560.00 24,560.00 24,560.00 0.0M
2022-12-08 24,240.00 24,240.00 24,240.00 24,240.00 0.0M
2022-12-07 24,445.00 24,445.00 24,445.00 24,445.00 0.0M
2022-12-05 24,350.00 24,350.00 24,350.00 24,350.00 0.0M
2022-12-02 24,750.00 24,750.00 24,750.00 24,750.00 0.0M
2022-11-30 24,750.00 24,750.00 24,750.00 24,750.00 0.0M
2022-11-28 25,085.00 25,085.00 25,085.00 25,085.00 0.0M
2022-11-24 25,320.00 25,320.00 25,320.00 25,320.00 0.0M
2022-11-09 24,480.00 24,480.00 24,480.00 24,480.00 0.0M
2022-11-08 24,535.00 24,535.00 24,535.00 24,535.00 0.0M
2022-11-04 23,980.00 23,980.00 23,980.00 23,980.00 0.0M
2022-11-02 24,360.00 24,360.00 24,360.00 24,360.00 0.0M
2022-11-01 24,240.00 24,240.00 24,240.00 24,240.00 0.0M
2022-10-26 23,930.00 23,930.00 23,930.00 23,930.00 0.0M
2022-10-25 23,730.00 23,730.00 23,730.00 23,730.00 0.0M
2022-10-24 23,640.00 23,640.00 23,640.00 23,640.00 0.0M
2022-10-11 23,230.00 23,230.00 23,230.00 23,230.00 0.0M
2022-10-07 23,725.00 23,725.00 23,725.00 23,725.00 0.0M
2022-10-06 23,830.00 23,870.00 23,830.00 23,870.00 0.0M
2022-10-05 23,770.00 23,770.00 23,770.00 23,770.00 0.0M
2022-10-04 23,270.00 23,660.00 23,270.00 23,660.00 0.0M
2022-10-03 22,590.00 22,590.00 22,590.00 22,590.00 0.0M
2022-09-29 23,140.00 23,140.00 23,140.00 23,140.00 0.0M
2022-09-28 22,650.00 22,650.00 22,650.00 22,650.00 0.0M
2022-09-27 23,035.00 23,100.00 23,035.00 23,100.00 0.0M
2022-09-26 23,195.00 23,195.00 23,195.00 23,195.00 0.0M
2022-09-20 24,045.00 24,045.00 24,045.00 24,045.00 0.0M
2022-09-16 23,855.00 23,855.00 23,855.00 23,855.00 0.0M
2022-09-12 24,450.00 24,450.00 24,450.00 24,450.00 0.0M
2022-09-06 23,760.00 23,760.00 23,760.00 23,760.00 0.0M
2022-09-02 23,765.00 23,765.00 23,765.00 23,765.00 0.0M
2022-08-30 24,340.00 24,340.00 24,340.00 24,340.00 0.0M
2022-08-29 23,860.00 23,860.00 23,860.00 23,860.00 0.0M
2022-08-24 24,295.00 24,295.00 24,295.00 24,295.00 0.0M
2022-08-23 24,595.00 24,595.00 24,595.00 24,595.00 0.0M
2022-08-22 24,550.00 24,550.00 24,550.00 24,550.00 0.0M
2022-08-15 24,605.00 24,605.00 24,605.00 24,605.00 0.0M
2022-08-08 24,105.00 24,105.00 24,105.00 24,105.00 0.0M
2022-08-03 23,905.00 23,965.00 23,905.00 23,965.00 0.0M
2022-08-01 24,160.00 24,230.00 24,160.00 24,230.00 0.0M
2022-07-28 24,235.00 24,235.00 24,235.00 24,235.00 0.0M
2022-07-25 23,960.00 23,960.00 23,960.00 23,960.00 0.0M
2022-07-13 23,460.00 23,460.00 23,460.00 23,460.00 0.0M
2022-07-11 23,730.00 23,730.00 23,730.00 23,730.00 0.0M
2022-07-07 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2022-07-06 23,360.00 23,360.00 23,360.00 23,360.00 0.0M
2022-07-05 23,530.00 23,530.00 23,530.00 23,530.00 0.0M
2022-07-01 23,630.00 23,630.00 23,630.00 23,630.00 0.0M
2022-06-28 23,860.00 23,860.00 23,860.00 23,860.00 0.0M
2022-06-07 24,535.00 24,535.00 24,535.00 24,535.00 0.0M
2022-06-02 24,320.00 24,320.00 24,320.00 24,320.00 0.0M
2022-06-01 24,170.00 24,170.00 24,170.00 24,170.00 0.0M
2022-05-30 24,100.00 24,100.00 24,100.00 24,100.00 0.0M
2022-05-23 24,005.00 24,005.00 24,005.00 24,005.00 0.0M
2022-05-11 23,320.00 23,320.00 23,320.00 23,320.00 0.0M
2022-04-25 23,700.00 23,700.00 23,700.00 23,700.00 0.0M
2022-04-21 24,200.00 24,200.00 24,200.00 24,200.00 0.0M
2022-04-19 23,890.00 23,890.00 23,890.00 23,890.00 0.0M
2022-04-18 23,810.00 23,810.00 23,810.00 23,810.00 0.0M
2022-04-15 23,855.00 23,855.00 23,855.00 23,855.00 0.0M
2022-04-12 23,440.00 23,440.00 23,440.00 23,440.00 0.0M
2022-04-11 23,850.00 23,850.00 23,825.00 23,825.00 0.0M
2022-04-08 23,865.00 23,865.00 23,865.00 23,865.00 0.0M
2022-04-06 24,400.00 24,400.00 24,400.00 24,400.00 0.0M
2022-04-01 24,350.00 24,560.00 24,350.00 24,515.00 0.0M
2022-03-23 24,365.00 24,625.00 24,365.00 24,560.00 0.0M
2022-03-22 23,720.00 24,025.00 23,720.00 24,025.00 0.0M
2022-03-17 23,160.00 23,515.00 23,160.00 23,515.00 0.0M
2022-03-16 22,660.00 22,660.00 22,660.00 22,660.00 0.0M
2022-03-14 22,240.00 22,410.00 22,240.00 22,410.00 0.0M
2022-03-10 22,200.00 22,200.00 22,200.00 22,200.00 0.0M
2022-03-09 21,700.00 21,700.00 21,700.00 21,700.00 0.0M
2022-03-08 21,730.00 21,730.00 21,730.00 21,730.00 0.0M
2022-03-07 22,300.00 22,300.00 22,000.00 22,000.00 0.0M
2022-03-04 23,110.00 23,110.00 22,690.00 22,690.00 0.0M
2022-03-03 23,190.00 23,190.00 23,190.00 23,190.00 0.0M
2022-03-02 23,110.00 23,120.00 23,110.00 23,120.00 0.0M
2022-02-28 23,120.00 23,120.00 23,120.00 23,120.00 0.0M
2022-02-24 23,085.00 23,085.00 22,820.00 22,820.00 0.0M
2022-02-22 23,100.00 23,100.00 23,100.00 23,100.00 0.0M
2022-02-21 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2022-02-10 24,190.00 24,190.00 24,190.00 24,190.00 0.0M
2022-02-02 24,290.00 24,290.00 24,290.00 24,290.00 0.0M
2022-02-01 23,970.00 23,970.00 23,900.00 23,900.00 0.0M
2022-01-31 23,660.00 23,660.00 23,660.00 23,660.00 0.0M
2022-01-27 23,660.00 23,660.00 23,210.00 23,210.00 0.0M
2022-01-26 23,900.00 23,900.00 23,730.00 23,730.00 0.0M
2022-01-25 23,870.00 23,870.00 23,870.00 23,870.00 0.0M
2022-01-20 24,180.00 24,180.00 24,180.00 24,180.00 0.0M
2022-01-19 24,670.00 24,670.00 24,180.00 24,180.00 0.0M
2022-01-07 25,250.00 25,250.00 25,240.00 25,240.00 0.0M
2022-01-06 25,570.00 25,570.00 25,380.00 25,380.00 0.0M
2022-01-05 26,040.00 26,050.00 26,040.00 26,050.00 0.0M
2022-01-04 25,870.00 25,870.00 25,870.00 25,870.00 0.0M