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
2024-12-27 36,420.00 36,420.00 36,420.00 36,420.00 0.0M
2024-12-12 36,600.00 36,600.00 36,600.00 36,600.00 0.0M
2024-12-09 36,180.00 36,180.00 36,180.00 36,180.00 0.0M
2024-11-08 36,520.00 36,520.00 36,520.00 36,520.00 0.0M
2024-11-01 35,240.00 35,240.00 35,240.00 35,240.00 0.0M
2024-10-30 35,890.00 35,890.00 35,890.00 35,890.00 0.0M
2024-10-17 35,350.00 35,350.00 35,350.00 35,350.00 0.0M
2024-10-15 36,460.00 36,460.00 36,460.00 36,460.00 0.0M
2024-10-11 36,050.00 36,050.00 35,900.00 36,010.00 0.0M
2024-10-03 35,330.00 35,330.00 35,330.00 35,330.00 0.0M
2024-09-03 35,930.00 35,930.00 35,930.00 35,930.00 0.0M
2024-09-02 35,860.00 35,860.00 35,860.00 35,860.00 0.0M
2024-08-28 35,510.00 35,510.00 35,510.00 35,510.00 0.0M
2024-08-23 35,400.00 35,400.00 35,400.00 35,400.00 0.0M
2024-08-22 35,900.00 35,900.00 35,900.00 35,900.00 0.0M
2024-08-19 35,870.00 35,870.00 35,870.00 35,870.00 0.0M
2024-08-16 36,050.00 36,050.00 35,900.00 35,900.00 0.0M
2024-08-15 34,320.00 34,430.00 34,320.00 34,430.00 0.0M
2024-08-14 32,640.00 34,350.00 32,640.00 34,050.00 0.0M
2024-08-09 33,340.00 33,340.00 33,340.00 33,340.00 0.0M
2024-08-08 33,340.00 33,340.00 33,340.00 33,340.00 0.0M
2024-08-07 31,820.00 32,640.00 31,800.00 32,640.00 0.0M
2024-07-31 36,160.00 36,160.00 36,160.00 36,160.00 0.0M
2024-07-25 35,250.00 35,250.00 35,200.00 35,200.00 0.0M
2024-07-24 36,510.00 36,510.00 36,470.00 36,470.00 0.0M
2024-07-19 37,160.00 37,160.00 37,080.00 37,080.00 0.0M
2024-07-18 37,260.00 37,260.00 37,260.00 37,260.00 0.0M
2024-07-17 37,890.00 37,890.00 37,890.00 37,890.00 0.0M
2024-07-12 37,750.00 37,750.00 37,690.00 37,690.00 0.0M
2024-07-11 38,490.00 38,500.00 38,480.00 38,500.00 0.0M
2024-07-05 38,000.00 38,000.00 38,000.00 38,000.00 0.0M
2024-07-04 38,450.00 38,450.00 38,370.00 38,370.00 0.0M
2024-07-03 37,360.00 38,760.00 37,360.00 38,380.00 0.0M
2024-07-02 37,000.00 37,000.00 36,990.00 36,990.00 0.0M
2024-07-01 36,820.00 36,820.00 36,820.00 36,820.00 0.0M
2024-06-28 36,820.00 36,820.00 36,820.00 36,820.00 0.0M
2024-06-27 37,400.00 37,400.00 36,400.00 36,440.00 0.0M
2024-06-26 36,650.00 38,100.00 36,650.00 38,100.00 0.0M
2024-06-24 35,910.00 35,910.00 35,910.00 35,910.00 0.0M
2024-06-21 35,900.00 35,900.00 35,900.00 35,900.00 0.0M
2024-06-20 35,700.00 35,700.00 35,500.00 35,500.00 0.0M
2024-06-11 36,320.00 36,320.00 36,320.00 36,320.00 0.0M
2024-06-05 35,850.00 35,850.00 35,850.00 35,850.00 0.0M
2024-06-03 36,170.00 36,170.00 36,170.00 36,170.00 0.0M
2024-05-31 35,800.00 36,000.00 35,560.00 36,000.00 0.0M
2024-05-28 36,200.00 36,200.00 36,200.00 36,200.00 0.0M
2024-05-23 36,010.00 36,200.00 36,010.00 36,200.00 0.0M
2024-05-10 35,340.00 35,340.00 35,340.00 35,340.00 0.0M
2024-05-07 35,420.00 35,550.00 35,420.00 35,550.00 0.0M
2024-04-22 34,290.00 34,290.00 34,200.00 34,200.00 0.0M
2024-04-19 34,920.00 34,920.00 34,250.00 34,300.00 0.0M
2024-04-18 34,600.00 34,600.00 34,380.00 34,450.00 0.0M
2024-04-17 35,610.00 35,810.00 35,150.00 35,300.00 0.0M
2024-04-16 35,100.00 35,100.00 34,910.00 34,910.00 0.0M
2024-04-12 35,810.00 35,810.00 35,810.00 35,810.00 0.0M
2024-04-10 35,620.00 35,620.00 35,570.00 35,590.00 0.0M
2024-04-09 35,480.00 35,640.00 35,480.00 35,640.00 0.0M
2024-04-08 35,440.00 35,580.00 35,240.00 35,240.00 0.0M
2024-04-03 35,360.00 35,360.00 35,360.00 35,360.00 0.0M
2024-04-01 36,250.00 36,250.00 35,350.00 35,490.00 0.0M
2024-03-28 36,050.00 36,100.00 36,050.00 36,100.00 0.0M
2024-03-27 36,190.00 36,190.00 36,190.00 36,190.00 0.0M
2024-03-25 36,030.00 36,030.00 36,030.00 36,030.00 0.0M
2024-03-21 36,060.00 36,060.00 35,970.00 35,970.00 0.0M
2024-03-19 35,100.00 35,100.00 35,100.00 35,100.00 0.0M
2024-03-15 34,270.00 34,480.00 34,260.00 34,260.00 0.0M
2024-03-13 34,350.00 34,470.00 34,340.00 34,470.00 0.0M
2024-03-12 34,050.00 34,050.00 34,050.00 34,050.00 0.0M
2024-03-11 34,850.00 34,850.00 34,850.00 34,850.00 0.0M
2024-03-08 35,540.00 35,540.00 35,540.00 35,540.00 0.0M
2024-03-07 35,870.00 35,870.00 35,500.00 35,500.00 0.0M
2024-03-06 35,440.00 35,440.00 35,440.00 35,440.00 0.0M
2024-03-05 35,330.00 35,330.00 35,330.00 35,330.00 0.0M
2024-03-04 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2024-02-29 34,600.00 34,600.00 34,600.00 34,600.00 0.0M
2024-02-28 34,750.00 34,750.00 34,630.00 34,630.00 0.0M
2024-02-27 34,760.00 34,840.00 34,760.00 34,840.00 0.0M
2024-02-26 34,450.00 34,730.00 34,450.00 34,700.00 0.0M
2024-02-22 34,340.00 34,340.00 34,340.00 34,340.00 0.0M
2024-02-20 34,040.00 34,040.00 34,040.00 34,040.00 0.0M
2024-02-19 33,570.00 33,830.00 33,570.00 33,830.00 0.0M
2024-02-16 34,700.00 34,700.00 34,700.00 34,700.00 0.0M
2024-02-14 33,200.00 33,300.00 33,200.00 33,300.00 0.0M
2024-02-09 32,950.00 32,950.00 32,840.00 32,840.00 0.0M
2024-02-08 32,600.00 32,600.00 32,600.00 32,600.00 0.0M
2024-02-05 32,600.00 32,600.00 32,600.00 32,600.00 0.0M
2024-02-02 32,550.00 32,550.00 32,500.00 32,500.00 0.0M
2024-01-19 32,020.00 32,020.00 32,020.00 32,020.00 0.0M
2024-01-16 32,560.00 32,560.00 31,830.00 31,830.00 0.0M
2024-01-15 31,860.00 31,860.00 31,860.00 31,860.00 0.0M
2024-01-09 30,470.00 30,470.00 30,420.00 30,420.00 0.0M
2024-01-05 30,350.00 30,380.00 30,350.00 30,380.00 0.0M