iFreeETF Nikkei225 Double Inverse Index (1366)

1366
🏛️ 일본 →
192.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 190.00 190.00 189.00 189.00 147.5K
09:05 189.00 190.00 189.00 189.00 66.0K
09:10 189.00 189.00 188.00 189.00 21.7K
09:15 190.00 190.00 189.00 190.00 32.4K
09:20 190.00 191.00 190.00 191.00 0.8K
09:25 190.00 191.00 190.00 190.00 0.2K
09:30 191.00 191.00 190.00 190.00 10.9K
09:35 191.00 191.00 190.00 190.00 9.4K
09:40 189.00 190.00 189.00 190.00 192.4K
09:45 190.00 190.00 190.00 190.00 0.5K
09:50 190.00 191.00 190.00 190.00 4.7K
09:55 190.00 190.00 190.00 190.00 5.9K
10:00 190.00 190.00 190.00 190.00 1.0K
10:05 191.00 191.00 191.00 191.00 1.0K
10:10 191.00 191.00 190.00 190.00 8.1K
10:15 190.00 190.00 190.00 190.00 0.0K
10:20 189.00 189.00 189.00 189.00 0.0K
10:25 189.00 189.00 189.00 189.00 0.4K
10:30 189.00 189.00 188.00 188.00 71.6K
10:40 189.00 189.00 188.00 188.00 10.1K
10:45 188.00 189.00 188.00 188.00 5.4K
10:50 188.00 189.00 188.00 189.00 9.7K
10:55 189.00 189.00 188.00 189.00 0.0K
11:00 189.00 189.00 188.00 189.00 0.2K
11:05 189.00 189.00 188.00 189.00 33.5K
11:10 189.00 189.00 189.00 189.00 11.7K
11:20 190.00 190.00 189.00 189.00 216.1K
11:25 188.00 189.00 188.00 189.00 64.3K
11:30 190.00 190.00 190.00 190.00 0.2K
12:30 190.00 190.00 188.00 189.00 185.4K
12:35 188.00 190.00 188.00 190.00 1.0K
12:40 189.00 190.00 188.00 188.00 1.5K
12:45 189.00 189.00 188.00 189.00 39.0K
12:50 190.00 190.00 188.00 188.00 10.4K
12:55 189.00 189.00 188.00 189.00 19.5K
13:00 188.00 189.00 188.00 188.00 75.3K
13:05 189.00 189.00 188.00 188.00 0.0K
13:10 189.00 189.00 188.00 188.00 0.0K
13:15 189.00 189.00 188.00 188.00 0.0K
13:20 189.00 189.00 188.00 188.00 73.7K
13:25 189.00 189.00 188.00 189.00 0.8K
13:30 189.00 189.00 188.00 188.00 0.2K
13:35 189.00 189.00 188.00 188.00 0.1K
13:40 189.00 190.00 188.00 189.00 56.1K
13:45 189.00 190.00 189.00 190.00 0.1K
13:50 189.00 190.00 189.00 189.00 0.0K
14:00 189.00 189.00 189.00 189.00 20.0K
14:10 190.00 190.00 190.00 190.00 10.0K
14:15 190.00 190.00 188.00 188.00 81.1K
14:20 188.00 188.00 188.00 188.00 0.0K
14:25 189.00 189.00 188.00 188.00 0.0K
14:30 188.00 189.00 188.00 189.00 66.7K
14:35 188.00 188.00 188.00 188.00 1.0K
14:45 189.00 189.00 189.00 189.00 0.1K
14:50 189.00 189.00 189.00 189.00 9.5K
14:55 189.00 189.00 189.00 189.00 0.9K
15:00 188.00 189.00 188.00 189.00 14.0K
15:05 189.00 189.00 189.00 189.00 0.1K
15:10 188.00 188.00 188.00 188.00 0.0K
15:15 189.00 189.00 188.00 188.00 0.3K
15:30 188.00 188.00 188.00 188.00 25.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 190.00 192.00 188.00 192.00 2.2M
2025-09-25 190.00 191.00 188.00 188.00 1.6M
2025-09-24 191.00 194.00 189.00 189.00 1.6M
2025-09-22 193.00 193.00 188.00 191.00 2.0M
2025-09-19 189.00 200.00 187.00 195.00 5.5M
2025-09-18 196.00 197.00 190.00 191.00 3.0M
2025-09-17 198.00 199.00 195.00 198.00 1.1M
2025-09-16 196.00 199.00 194.00 197.00 2.4M
2025-09-12 197.00 200.00 195.00 197.00 4.2M
2025-09-11 205.00 206.00 200.00 201.00 6.4M
2025-09-10 210.00 210.00 206.00 207.00 3.4M
2025-09-09 205.00 210.00 202.00 210.00 5.9M
2025-09-08 208.00 211.00 206.00 208.00 3.4M
2025-09-05 215.00 217.00 212.00 214.00 2.6M
2025-09-04 224.00 224.00 218.00 218.00 3.2M
2025-09-03 225.00 227.00 221.00 226.00 4.7M
2025-09-02 221.00 224.00 219.00 222.00 1.3M
2025-09-01 222.00 227.00 220.00 222.00 3.5M
2025-08-29 216.00 219.00 216.00 218.00 1.5M
2025-08-28 221.00 222.00 216.00 217.00 2.1M
2025-08-27 220.00 223.00 218.00 220.00 1.7M
2025-08-26 219.00 224.00 218.00 222.00 3.4M
2025-08-25 213.00 219.00 212.00 217.00 2.2M
2025-08-22 219.00 222.00 217.00 218.00 1.9M
2025-08-21 217.00 220.00 215.00 218.00 1.4M
2025-08-20 213.00 218.00 213.00 216.00 4.5M
2025-08-19 207.00 211.00 206.00 209.00 2.6M
2025-08-18 211.00 212.00 207.00 208.00 3.3M
2025-08-15 217.00 218.00 211.00 212.00 2.7M
2025-08-14 215.00 220.00 213.00 219.00 3.6M
2025-08-13 214.00 216.00 211.00 212.00 4.8M
2025-08-12 225.00 225.00 215.00 219.00 9.7M
2025-08-08 236.00 236.00 226.00 229.00 7.3M
2025-08-07 242.00 242.00 236.00 238.00 2.3M
2025-08-06 245.00 245.00 239.00 239.00 2.1M
2025-08-05 243.00 245.00 242.00 244.00 3.4M
2025-08-04 252.00 253.00 246.00 246.00 3.0M
2025-08-01 241.00 243.00 238.00 239.00 1.6M
2025-07-31 241.00 241.00 236.00 236.00 2.2M
2025-07-30 241.00 244.00 241.00 242.00 1.4M
2025-07-29 240.00 244.00 240.00 242.00 1.5M
2025-07-28 233.00 239.00 233.00 237.00 2.7M
2025-07-25 230.00 234.00 230.00 233.00 1.7M
2025-07-24 230.00 232.00 226.00 229.00 6.1M
2025-07-23 247.00 249.00 234.00 236.00 10.3M
2025-07-22 254.00 258.00 248.00 255.00 2.0M
2025-07-18 251.00 256.00 250.00 255.00 1.8M
2025-07-17 259.00 261.00 253.00 254.00 1.2M
2025-07-16 256.00 258.00 253.00 256.00 1.2M
2025-07-15 259.00 260.00 256.00 256.00 2.4M
2025-07-14 260.00 262.00 257.00 260.00 1.0M
2025-07-11 253.00 259.00 252.00 258.00 2.6M
2025-07-10 255.00 258.00 255.00 256.00 0.6M
2025-07-09 253.00 258.00 252.00 255.00 1.8M
2025-07-08 259.00 259.00 254.00 255.00 2.2M
2025-07-07 255.00 258.00 254.00 258.00 1.4M
2025-07-04 252.00 256.00 252.00 255.00 1.9M
2025-07-03 255.00 257.00 254.00 256.00 1.9M
2025-07-02 259.00 260.00 252.00 255.00 3.9M
2025-07-01 248.00 254.00 248.00 254.00 3.3M
2025-06-30 245.00 248.00 241.00 247.00 3.9M
2025-06-27 254.00 254.00 248.00 252.00 4.0M
2025-06-26 266.00 266.00 258.00 259.00 3.2M
2025-06-25 268.00 270.00 267.00 268.00 1.0M
2025-06-24 269.00 271.00 266.00 270.00 2.8M
2025-06-23 277.00 280.00 275.00 276.00 1.8M
2025-06-20 274.00 275.00 271.00 274.00 2.1M
2025-06-19 268.00 274.00 268.00 273.00 2.7M
2025-06-18 276.00 276.00 268.00 268.00 3.3M
2025-06-17 275.00 276.00 272.00 273.00 2.0M
2025-06-16 280.00 280.00 276.00 277.00 2.0M
2025-06-13 280.00 288.00 280.00 284.00 4.2M
2025-06-12 277.00 280.00 275.00 279.00 0.8M
2025-06-11 275.00 277.00 273.00 275.00 2.7M
2025-06-10 277.00 279.00 274.00 279.00 3.7M
2025-06-09 281.00 281.00 278.00 281.00 1.3M
2025-06-06 288.00 288.00 285.00 285.00 0.9M
2025-06-05 288.00 289.00 285.00 289.00 1.2M
2025-06-04 285.00 286.00 283.00 284.00 3.1M
2025-06-03 286.00 290.00 285.00 290.00 1.6M
2025-06-02 286.00 292.00 286.00 290.00 2.9M
2025-05-30 283.00 285.00 279.00 281.00 2.5M
2025-05-29 279.00 280.00 275.00 275.00 4.5M
2025-05-28 280.00 286.00 279.00 286.00 3.9M
2025-05-27 290.00 291.00 285.00 286.00 1.5M
2025-05-26 295.00 295.00 289.00 289.00 2.4M
2025-05-23 295.00 296.00 291.00 294.00 1.4M
2025-05-22 299.00 300.00 295.00 297.00 2.2M
2025-05-21 288.00 293.00 287.00 292.00 2.1M
2025-05-20 286.00 291.00 283.00 289.00 2.3M
2025-05-19 289.00 291.00 287.00 289.00 2.6M
2025-05-16 285.00 290.00 285.00 286.00 1.9M
2025-05-15 286.00 288.00 284.00 285.00 1.4M
2025-05-14 277.00 285.00 276.00 281.00 1.6M
2025-05-13 275.00 280.00 274.00 280.00 2.6M
2025-05-12 287.00 291.00 286.00 288.00 1.4M
2025-05-09 292.00 294.00 289.00 290.00 4.3M
2025-05-08 299.00 304.00 296.00 297.00 2.7M
2025-05-07 298.00 302.00 297.00 301.00 1.3M
2025-05-02 304.00 305.00 298.00 300.00 4.2M
2025-05-01 311.00 314.00 305.00 308.00 4.0M
2025-04-30 316.00 319.00 314.00 315.00 1.5M
2025-04-28 315.00 319.00 314.00 318.00 1.4M
2025-04-25 324.00 326.00 317.00 321.00 4.0M
2025-04-24 329.00 334.00 328.00 334.00 2.2M
2025-04-23 330.00 341.00 329.00 337.00 3.2M
2025-04-22 351.00 352.00 347.00 349.00 2.4M
2025-04-21 344.00 350.00 342.00 347.00 1.9M
2025-04-18 345.00 349.00 338.00 338.00 3.3M
2025-04-17 355.00 356.00 346.00 346.00 3.0M
2025-04-16 350.00 362.00 349.00 357.00 3.5M
2025-04-15 348.00 350.00 345.00 349.00 2.2M
2025-04-14 355.00 358.00 347.00 355.00 3.7M
2025-04-11 376.00 383.00 362.00 362.00 6.2M
2025-04-10 347.00 357.00 342.00 344.00 11.2M
2025-04-09 411.00 430.00 407.00 419.00 7.8M
2025-04-08 391.00 401.00 382.00 391.00 7.9M
2025-04-07 453.00 454.00 425.00 443.00 16.9M
2025-04-04 378.00 395.00 372.00 381.00 8.6M
2025-04-03 376.00 376.00 361.00 364.00 8.3M
2025-04-02 343.00 350.00 343.00 344.00 2.7M
2025-04-01 340.00 348.00 338.00 348.00 3.2M
2025-03-31 341.00 348.00 340.00 345.00 3.4M
2025-03-28 317.00 325.00 316.00 322.00 2.2M
2025-03-27 316.00 318.00 313.00 315.00 1.3M
2025-03-26 309.00 313.00 306.00 309.00 1.7M
2025-03-25 311.00 316.00 308.00 313.00 2.0M
2025-03-24 313.00 317.00 313.00 316.00 0.6M
2025-03-21 316.00 318.00 311.00 316.00 0.7M
2025-03-19 314.00 314.00 308.00 314.00 1.5M
2025-03-18 312.00 314.00 310.00 313.00 1.5M
2025-03-17 319.00 322.00 318.00 321.00 1.0M
2025-03-14 334.00 337.00 325.00 327.00 1.3M
2025-03-13 325.00 333.00 322.00 330.00 1.1M
2025-03-12 334.00 334.00 329.00 331.00 1.3M
2025-03-11 341.00 347.00 332.00 332.00 2.4M
2025-03-10 329.00 334.00 326.00 328.00 0.8M
2025-03-07 329.00 332.00 326.00 330.00 1.3M
2025-03-06 318.00 319.00 313.00 316.00 0.9M
2025-03-05 324.00 326.00 318.00 322.00 2.1M
2025-03-04 324.00 332.00 321.00 324.00 2.7M
2025-03-03 318.00 323.00 314.00 314.00 1.3M
2025-02-28 319.00 332.00 318.00 326.00 2.1M
2025-02-27 308.00 313.00 307.00 308.00 0.7M
2025-02-26 312.00 318.00 311.00 311.00 1.5M
2025-02-25 312.00 312.00 306.00 308.00 1.2M
2025-02-21 305.00 307.00 300.00 302.00 1.7M
2025-02-20 299.00 307.00 298.00 303.00 1.5M
2025-02-19 295.00 298.00 293.00 296.00 0.6M
2025-02-18 296.00 296.00 291.00 293.00 0.9M
2025-02-17 296.00 299.00 294.00 296.00 0.8M
2025-02-14 291.00 297.00 289.00 295.00 1.2M
2025-02-13 296.00 297.00 289.00 292.00 1.5M
2025-02-12 297.00 302.00 296.00 299.00 0.7M
2025-02-10 303.00 305.00 299.00 300.00 0.7M
2025-02-07 299.00 303.00 298.00 300.00 1.1M
2025-02-06 300.00 301.00 295.00 296.00 1.1M
2025-02-05 299.00 304.00 297.00 302.00 1.1M
2025-02-04 295.00 305.00 295.00 303.00 2.0M
2025-02-03 305.00 308.00 300.00 307.00 3.5M
2025-01-31 290.00 293.00 289.00 289.00 0.7M
2025-01-30 295.00 296.00 290.00 293.00 1.1M
2025-01-29 293.00 298.00 292.00 292.00 1.4M
2025-01-28 296.00 301.00 293.00 298.00 3.7M
2025-01-27 281.00 292.00 280.00 289.00 2.2M
2025-01-24 286.00 288.00 280.00 286.00 5.3M
2025-01-23 287.00 290.00 284.00 286.00 1.9M
2025-01-22 294.00 295.00 289.00 289.00 1.9M
2025-01-21 297.00 306.00 296.00 300.00 1.7M
2025-01-20 304.00 304.00 299.00 301.00 0.9M
2025-01-17 309.00 315.00 307.00 308.00 1.2M
2025-01-16 304.00 309.00 301.00 305.00 0.8M
2025-01-15 303.00 311.00 303.00 309.00 0.9M
2025-01-14 300.00 311.00 299.00 309.00 2.9M
2025-01-10 296.00 298.00 293.00 296.00 1.3M
2025-01-09 287.00 295.00 286.00 290.00 1.9M
2025-01-08 288.00 290.00 284.00 285.00 1.7M
2025-01-07 291.00 292.00 281.00 284.00 6.1M
2025-01-06 288.00 297.00 286.00 296.00 3.5M