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
2023-12-21 29,630.00 29,630.00 29,630.00 29,630.00 0.0M
2023-12-05 29,920.00 29,920.00 29,620.00 29,620.00 0.0M
2023-12-04 30,100.00 30,100.00 30,100.00 30,100.00 0.0M
2023-11-13 29,490.00 29,490.00 29,440.00 29,440.00 0.0M
2023-11-02 29,610.00 29,610.00 29,610.00 29,610.00 0.0M
2023-10-17 28,610.00 28,610.00 28,610.00 28,610.00 0.0M
2023-10-16 28,740.00 28,740.00 28,380.00 28,380.00 0.0M
2023-10-13 29,115.00 29,115.00 29,115.00 29,115.00 0.0M
2023-10-10 28,770.00 28,770.00 28,605.00 28,605.00 0.0M
2023-10-04 27,795.00 27,795.00 27,770.00 27,770.00 0.0M
2023-10-03 28,650.00 28,650.00 28,650.00 28,650.00 0.0M
2023-10-02 28,905.00 28,905.00 28,905.00 28,905.00 0.0M
2023-09-21 29,390.00 29,390.00 29,390.00 29,390.00 0.0M
2023-09-15 29,735.00 29,735.00 29,735.00 29,735.00 0.0M
2023-09-05 29,170.00 29,170.00 29,170.00 29,170.00 0.0M
2023-09-04 29,120.00 29,120.00 29,120.00 29,120.00 0.0M
2023-08-31 28,720.00 28,720.00 28,720.00 28,720.00 0.0M
2023-08-30 28,720.00 28,720.00 28,720.00 28,720.00 0.0M
2023-08-17 27,910.00 27,910.00 27,910.00 27,910.00 0.0M
2023-08-10 27,910.00 27,910.00 27,910.00 27,910.00 0.0M
2023-08-07 28,280.00 28,280.00 28,280.00 28,280.00 0.0M
2023-08-04 28,030.00 28,030.00 28,030.00 28,030.00 0.0M
2023-08-03 28,245.00 28,245.00 28,245.00 28,245.00 0.0M
2023-08-02 28,760.00 28,760.00 28,700.00 28,700.00 0.0M
2023-08-01 28,805.00 29,000.00 28,805.00 29,000.00 0.0M
2023-07-31 28,865.00 28,865.00 28,695.00 28,695.00 0.0M
2023-07-28 28,500.00 28,500.00 28,500.00 28,500.00 0.0M
2023-07-27 28,500.00 28,500.00 28,500.00 28,500.00 0.0M
2023-07-14 27,860.00 27,930.00 27,650.00 27,930.00 0.0M
2023-07-13 27,670.00 27,670.00 27,670.00 27,670.00 0.0M
2023-07-10 28,085.00 28,085.00 27,870.00 27,940.00 0.0M
2023-07-07 28,200.00 28,200.00 28,200.00 28,200.00 0.0M
2023-07-06 28,700.00 28,700.00 28,575.00 28,690.00 0.0M
2023-07-04 29,095.00 29,095.00 29,095.00 29,095.00 0.0M
2023-06-28 28,570.00 28,860.00 28,570.00 28,860.00 0.0M
2023-06-26 28,520.00 28,520.00 28,520.00 28,520.00 0.0M
2023-06-23 29,015.00 29,015.00 29,015.00 29,015.00 0.0M
2023-06-19 29,100.00 29,100.00 29,100.00 29,100.00 0.0M
2023-06-16 28,925.00 29,195.00 28,925.00 29,195.00 0.0M
2023-06-15 29,085.00 29,195.00 29,085.00 29,195.00 0.0M
2023-06-14 28,935.00 29,115.00 28,935.00 29,065.00 0.0M
2023-06-13 28,465.00 28,670.00 28,465.00 28,670.00 0.0M
2023-06-12 28,200.00 28,270.00 28,200.00 28,270.00 0.0M
2023-06-09 27,860.00 28,050.00 27,850.00 28,050.00 0.0M
2023-06-08 27,810.00 27,810.00 27,450.00 27,450.00 0.0M
2023-06-07 28,290.00 28,290.00 28,290.00 28,290.00 0.0M
2023-06-06 27,975.00 28,100.00 27,975.00 28,100.00 0.0M
2023-06-05 27,910.00 27,980.00 27,910.00 27,980.00 0.0M
2023-06-02 27,260.00 27,480.00 27,260.00 27,480.00 0.0M
2023-05-29 27,340.00 27,340.00 27,060.00 27,090.00 0.0M
2023-05-26 26,970.00 27,120.00 26,970.00 27,105.00 0.0M
2023-05-25 27,010.00 27,090.00 26,930.00 26,970.00 0.0M
2023-05-23 27,380.00 27,415.00 27,380.00 27,415.00 0.0M
2023-05-18 26,950.00 26,950.00 26,950.00 26,950.00 0.0M
2023-05-17 26,490.00 26,490.00 26,490.00 26,490.00 0.0M
2023-05-16 26,290.00 26,425.00 26,290.00 26,425.00 0.0M
2023-05-15 26,170.00 26,170.00 26,170.00 26,170.00 0.0M
2023-05-12 25,945.00 26,025.00 25,945.00 26,025.00 0.0M
2023-05-11 25,810.00 25,810.00 25,790.00 25,790.00 0.0M
2023-05-09 25,600.00 25,600.00 25,600.00 25,600.00 0.0M
2023-05-08 25,665.00 25,665.00 25,665.00 25,665.00 0.0M
2023-05-02 25,840.00 25,840.00 25,840.00 25,840.00 0.0M
2023-04-18 25,250.00 25,250.00 25,250.00 25,250.00 0.0M
2023-04-17 25,000.00 25,000.00 25,000.00 25,000.00 0.0M
2023-04-14 24,890.00 24,890.00 24,890.00 24,890.00 0.0M
2023-04-12 24,745.00 24,745.00 24,745.00 24,745.00 0.0M
2023-04-06 24,280.00 24,280.00 24,280.00 24,280.00 0.0M
2023-04-05 24,655.00 24,655.00 24,655.00 24,655.00 0.0M
2023-04-04 24,960.00 24,960.00 24,960.00 24,960.00 0.0M
2023-04-03 24,835.00 24,835.00 24,835.00 24,835.00 0.0M
2023-03-31 24,640.00 24,640.00 24,640.00 24,640.00 0.0M
2023-03-30 24,450.00 24,450.00 24,450.00 24,450.00 0.0M
2023-03-20 23,720.00 23,720.00 23,720.00 23,720.00 0.0M
2023-03-17 23,870.00 23,870.00 23,870.00 23,870.00 0.0M
2023-03-16 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2023-03-15 24,055.00 24,055.00 24,055.00 24,055.00 0.0M
2023-03-14 23,950.00 23,950.00 23,780.00 23,780.00 0.0M
2023-03-13 24,295.00 24,295.00 24,295.00 24,295.00 0.0M
2023-03-06 24,600.00 24,600.00 24,600.00 24,600.00 0.0M
2023-03-03 24,255.00 24,255.00 24,255.00 24,255.00 0.0M
2023-03-02 24,330.00 24,330.00 24,330.00 24,330.00 0.0M
2023-02-24 23,880.00 23,880.00 23,880.00 23,880.00 0.0M
2023-02-22 24,110.00 24,110.00 24,110.00 24,110.00 0.0M
2023-02-16 24,465.00 24,465.00 24,465.00 24,465.00 0.0M
2023-02-15 24,420.00 24,420.00 24,420.00 24,420.00 0.0M
2023-02-14 24,485.00 24,485.00 24,345.00 24,345.00 0.0M
2023-02-10 24,400.00 24,400.00 24,400.00 24,400.00 0.0M
2023-02-09 24,335.00 24,335.00 24,335.00 24,335.00 0.0M
2023-02-03 24,045.00 24,045.00 24,045.00 24,045.00 0.0M
2023-02-02 24,230.00 24,230.00 24,230.00 24,230.00 0.0M
2023-01-23 23,870.00 23,870.00 23,870.00 23,870.00 0.0M
2023-01-20 23,430.00 23,430.00 23,430.00 23,430.00 0.0M
2023-01-12 23,275.00 23,400.00 23,275.00 23,380.00 0.0M
2023-01-11 23,150.00 23,345.00 23,150.00 23,345.00 0.0M
2023-01-10 23,150.00 23,150.00 23,050.00 23,050.00 0.0M
2023-01-06 22,750.00 22,800.00 22,750.00 22,800.00 0.0M
2023-01-05 23,170.00 23,170.00 23,160.00 23,160.00 0.0M
2023-01-04 23,230.00 23,230.00 23,130.00 23,140.00 0.0M