iShares MSCI Japan Minimum Volatility ex-REITs ETF (1477)

1477
🏛️ 일본 →
2,830.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1,900.00 1,904.00 1,892.00 1,900.00 0.0M
2021-12-29 1,909.00 1,914.00 1,898.00 1,907.00 0.0M
2021-12-28 1,900.00 1,914.00 1,897.00 1,914.00 0.1M
2021-12-27 1,896.00 1,896.00 1,887.00 1,891.00 0.0M
2021-12-24 1,905.00 1,905.00 1,896.00 1,896.00 0.0M
2021-12-23 1,900.00 1,906.00 1,897.00 1,906.00 0.0M
2021-12-22 1,895.00 1,897.00 1,892.00 1,897.00 0.0M
2021-12-21 1,898.00 1,902.00 1,888.00 1,901.00 0.0M
2021-12-20 1,886.00 1,892.00 1,871.00 1,876.00 0.0M
2021-12-17 1,918.00 1,918.00 1,898.00 1,903.00 0.0M
2021-12-16 1,895.00 1,919.00 1,895.00 1,919.00 0.0M
2021-12-15 1,894.00 1,897.00 1,892.00 1,895.00 0.0M
2021-12-14 1,891.00 1,895.00 1,889.00 1,889.00 0.0M
2021-12-13 1,889.00 1,894.00 1,889.00 1,894.00 0.0M
2021-12-10 1,897.00 1,897.00 1,876.00 1,877.00 0.0M
2021-12-09 1,919.00 1,919.00 1,896.00 1,896.00 0.0M
2021-12-08 1,913.00 1,913.00 1,892.00 1,895.00 0.0M
2021-12-07 1,867.00 1,872.00 1,867.00 1,872.00 0.0M
2021-12-06 1,857.00 1,862.00 1,850.00 1,854.00 0.0M
2021-12-03 1,878.00 1,878.00 1,836.00 1,857.00 0.0M
2021-12-02 1,868.00 1,868.00 1,834.00 1,838.00 0.0M
2021-12-01 1,863.00 1,907.00 1,829.00 1,842.00 0.0M
2021-11-30 1,890.00 1,890.00 1,846.00 1,846.00 0.0M
2021-11-29 1,864.00 1,881.00 1,858.00 1,860.00 0.0M
2021-11-26 1,915.00 1,915.00 1,883.00 1,892.00 0.0M
2021-11-25 1,935.00 1,942.00 1,919.00 1,922.00 0.0M
2021-11-24 1,936.00 1,937.00 1,914.00 1,914.00 0.0M
2021-11-22 1,933.00 1,939.00 1,923.00 1,938.00 0.0M
2021-11-19 1,927.00 1,930.00 1,927.00 1,928.00 0.0M
2021-11-18 1,926.00 1,927.00 1,919.00 1,927.00 0.0M
2021-11-17 1,943.00 1,943.00 1,923.00 1,930.00 0.0M
2021-11-16 1,933.00 1,945.00 1,933.00 1,945.00 0.0M
2021-11-15 1,932.00 1,941.00 1,932.00 1,933.00 0.0M
2021-11-12 1,923.00 1,935.00 1,923.00 1,932.00 0.0M
2021-11-11 1,904.00 1,910.00 1,902.00 1,907.00 0.0M
2021-11-10 1,915.00 1,918.00 1,906.00 1,906.00 0.0M
2021-11-09 1,928.00 1,931.00 1,908.00 1,908.00 0.0M
2021-11-08 1,938.00 1,938.00 1,927.00 1,927.00 0.0M
2021-11-05 1,936.00 1,936.00 1,930.00 1,931.00 0.0M
2021-11-04 1,935.00 1,940.00 1,931.00 1,939.00 0.0M
2021-11-02 1,934.00 1,934.00 1,920.00 1,920.00 0.0M
2021-11-01 1,921.00 1,936.00 1,921.00 1,936.00 0.0M
2021-10-29 1,902.00 1,904.00 1,882.00 1,900.00 0.0M
2021-10-28 1,908.00 1,911.00 1,895.00 1,903.00 0.0M
2021-10-27 1,930.00 1,930.00 1,910.00 1,913.00 0.0M
2021-10-26 1,913.00 1,919.00 1,906.00 1,919.00 0.0M
2021-10-25 1,896.00 1,902.00 1,896.00 1,896.00 0.0M
2021-10-22 1,910.00 1,910.00 1,897.00 1,903.00 0.0M
2021-10-21 1,938.00 1,938.00 1,907.00 1,907.00 0.0M
2021-10-20 1,940.00 1,940.00 1,930.00 1,930.00 0.0M
2021-10-19 1,929.00 1,932.00 1,927.00 1,928.00 0.0M
2021-10-18 1,932.00 1,934.00 1,917.00 1,917.00 0.0M
2021-10-15 1,895.00 1,934.00 1,895.00 1,934.00 0.0M
2021-10-14 1,893.00 1,904.00 1,893.00 1,903.00 0.0M
2021-10-13 1,900.00 1,902.00 1,894.00 1,894.00 0.0M
2021-10-12 1,918.00 1,918.00 1,897.00 1,899.00 0.0M
2021-10-11 1,890.00 1,913.00 1,890.00 1,910.00 0.0M
2021-10-08 1,911.00 1,911.00 1,893.00 1,893.00 0.0M
2021-10-07 1,889.00 1,889.00 1,869.00 1,871.00 0.0M
2021-10-06 1,890.00 1,903.00 1,868.00 1,880.00 0.0M
2021-10-05 1,902.00 1,902.00 1,870.00 1,876.00 0.0M
2021-10-04 1,972.00 1,972.00 1,902.00 1,908.00 0.0M
2021-10-01 1,938.00 1,961.00 1,915.00 1,919.00 0.0M
2021-09-30 1,958.00 1,962.00 1,950.00 1,961.00 0.0M
2021-09-29 1,971.00 1,971.00 1,942.00 1,950.00 0.0M
2021-09-28 1,993.00 1,993.00 1,965.00 1,971.00 0.0M
2021-09-27 2,007.00 2,007.00 1,993.00 1,993.00 0.0M
2021-09-24 2,003.00 2,028.00 1,983.00 2,028.00 0.0M
2021-09-22 1,978.00 1,978.00 1,958.00 1,958.00 0.0M
2021-09-21 2,000.00 2,000.00 1,977.00 1,978.00 0.0M
2021-09-17 2,024.00 2,024.00 2,002.00 2,008.00 0.0M
2021-09-16 2,023.00 2,027.00 1,994.00 1,999.00 0.0M
2021-09-15 1,996.00 2,002.00 1,996.00 1,999.00 0.0M
2021-09-14 2,000.00 2,014.00 2,000.00 2,014.00 0.0M
2021-09-13 1,988.00 1,992.00 1,988.00 1,992.00 0.0M
2021-09-10 1,980.00 1,988.00 1,977.00 1,988.00 0.0M
2021-09-09 1,981.00 1,981.00 1,966.00 1,973.00 0.0M
2021-09-08 1,971.00 1,981.00 1,971.00 1,981.00 0.0M
2021-09-07 1,964.00 1,977.00 1,964.00 1,972.00 0.0M
2021-09-06 1,942.00 1,954.00 1,942.00 1,950.00 0.0M
2021-09-03 1,908.00 1,936.00 1,908.00 1,932.00 0.0M
2021-09-02 1,899.00 1,908.00 1,894.00 1,908.00 0.0M
2021-09-01 1,885.00 1,900.00 1,885.00 1,899.00 0.0M
2021-08-31 1,871.00 1,886.00 1,863.00 1,883.00 0.0M
2021-08-30 1,868.00 1,870.00 1,860.00 1,870.00 0.0M
2021-08-27 1,861.00 1,861.00 1,854.00 1,857.00 0.0M
2021-08-26 1,869.00 1,869.00 1,863.00 1,867.00 0.0M
2021-08-25 1,870.00 1,871.00 1,864.00 1,867.00 0.0M
2021-08-24 1,863.00 1,873.00 1,863.00 1,871.00 0.0M
2021-08-23 1,844.00 1,862.00 1,844.00 1,862.00 0.0M
2021-08-20 1,845.00 1,845.00 1,831.00 1,833.00 0.0M
2021-08-19 1,832.00 1,837.00 1,830.00 1,833.00 0.0M
2021-08-18 1,841.00 1,845.00 1,841.00 1,843.00 0.0M
2021-08-17 1,843.00 1,843.00 1,832.00 1,832.00 0.0M
2021-08-16 1,853.00 1,853.00 1,834.00 1,834.00 0.0M
2021-08-13 1,851.00 1,861.00 1,851.00 1,861.00 0.0M
2021-08-12 1,862.00 1,868.00 1,855.00 1,857.00 0.0M
2021-08-11 1,853.00 1,860.00 1,853.00 1,858.00 0.0M
2021-08-10 1,841.00 1,853.00 1,840.00 1,846.00 0.0M
2021-08-06 1,828.00 1,837.00 1,828.00 1,832.00 0.0M
2021-08-05 1,817.00 1,833.00 1,817.00 1,832.00 0.0M
2021-08-04 1,856.00 1,856.00 1,849.00 1,851.00 0.0M
2021-08-03 1,861.00 1,861.00 1,852.00 1,852.00 0.0M
2021-08-02 1,849.00 1,868.00 1,849.00 1,867.00 0.0M
2021-07-30 1,850.00 1,850.00 1,828.00 1,828.00 0.0M
2021-07-29 1,863.00 1,863.00 1,852.00 1,852.00 0.0M
2021-07-28 1,869.00 1,869.00 1,854.00 1,854.00 0.0M
2021-07-27 1,874.00 1,874.00 1,866.00 1,869.00 0.0M
2021-07-26 1,868.00 1,871.00 1,861.00 1,863.00 0.0M
2021-07-21 1,850.00 1,860.00 1,841.00 1,848.00 0.0M
2021-07-20 1,831.00 1,841.00 1,828.00 1,838.00 0.0M
2021-07-19 1,844.00 1,847.00 1,838.00 1,847.00 0.0M
2021-07-16 1,861.00 1,868.00 1,856.00 1,863.00 0.0M
2021-07-15 1,890.00 1,900.00 1,868.00 1,870.00 0.0M
2021-07-14 1,885.00 1,895.00 1,885.00 1,892.00 0.0M
2021-07-13 1,884.00 1,893.00 1,884.00 1,886.00 0.0M
2021-07-12 1,872.00 1,879.00 1,868.00 1,878.00 0.0M
2021-07-09 1,860.00 1,860.00 1,821.00 1,847.00 0.0M
2021-07-08 1,869.00 1,869.00 1,858.00 1,859.00 0.0M
2021-07-07 1,867.00 1,871.00 1,862.00 1,867.00 0.0M
2021-07-06 1,880.00 1,880.00 1,870.00 1,880.00 0.0M
2021-07-05 1,875.00 1,876.00 1,869.00 1,876.00 0.0M
2021-07-02 1,869.00 1,881.00 1,869.00 1,878.00 0.0M
2021-07-01 1,875.00 1,875.00 1,861.00 1,861.00 0.0M
2021-06-30 1,877.00 1,877.00 1,872.00 1,875.00 0.0M
2021-06-29 1,878.00 1,878.00 1,869.00 1,871.00 0.0M
2021-06-28 1,880.00 1,881.00 1,876.00 1,881.00 0.0M
2021-06-25 1,883.00 1,883.00 1,873.00 1,875.00 0.0M
2021-06-24 1,860.00 1,870.00 1,860.00 1,867.00 0.0M
2021-06-23 1,876.00 1,881.00 1,876.00 1,880.00 0.0M
2021-06-22 1,855.00 1,876.00 1,855.00 1,876.00 0.0M
2021-06-21 1,845.00 1,845.00 1,815.00 1,821.00 0.0M
2021-06-18 1,880.00 1,880.00 1,861.00 1,867.00 0.0M
2021-06-17 1,882.00 1,882.00 1,868.00 1,870.00 0.0M
2021-06-16 1,885.00 1,890.00 1,885.00 1,885.00 0.0M
2021-06-15 1,866.00 1,886.00 1,866.00 1,886.00 0.0M
2021-06-14 1,869.00 1,869.00 1,864.00 1,868.00 0.0M
2021-06-11 1,821.00 1,865.00 1,821.00 1,865.00 0.0M
2021-06-10 1,852.00 1,862.00 1,852.00 1,857.00 0.0M
2021-06-09 1,858.00 1,862.00 1,858.00 1,859.00 0.0M
2021-06-08 1,856.00 1,865.00 1,856.00 1,863.00 0.0M
2021-06-07 1,851.00 1,851.00 1,847.00 1,851.00 0.0M
2021-06-04 1,842.00 1,846.00 1,837.00 1,846.00 0.0M
2021-06-03 1,833.00 1,853.00 1,833.00 1,843.00 0.0M
2021-06-02 1,833.00 1,833.00 1,810.00 1,831.00 0.0M
2021-06-01 1,856.00 1,856.00 1,822.00 1,823.00 0.0M
2021-05-31 1,854.00 1,856.00 1,834.00 1,835.00 0.0M
2021-05-28 1,844.00 1,852.00 1,844.00 1,851.00 0.0M
2021-05-27 1,828.00 1,830.00 1,826.00 1,830.00 0.0M
2021-05-26 1,820.00 1,829.00 1,820.00 1,829.00 0.0M
2021-05-25 1,833.00 1,833.00 1,828.00 1,831.00 0.0M
2021-05-24 1,821.00 1,831.00 1,821.00 1,825.00 0.0M
2021-05-21 1,815.00 1,823.00 1,815.00 1,818.00 0.0M
2021-05-20 1,817.00 1,823.00 1,811.00 1,811.00 0.0M
2021-05-19 1,867.00 1,867.00 1,804.00 1,817.00 0.0M
2021-05-18 1,813.00 1,829.00 1,813.00 1,827.00 0.0M
2021-05-17 1,836.00 1,836.00 1,802.00 1,809.00 0.0M
2021-05-14 1,798.00 1,819.00 1,798.00 1,817.00 0.0M
2021-05-13 1,776.00 1,794.00 1,771.00 1,771.00 0.0M
2021-05-12 1,832.00 1,832.00 1,795.00 1,806.00 0.0M
2021-05-11 1,854.00 1,857.00 1,830.00 1,833.00 0.0M
2021-05-10 1,854.00 1,866.00 1,851.00 1,862.00 0.0M
2021-05-07 1,855.00 1,856.00 1,849.00 1,849.00 0.0M
2021-05-06 1,830.00 1,861.00 1,830.00 1,849.00 0.0M
2021-04-30 1,818.00 1,839.00 1,818.00 1,824.00 0.0M
2021-04-28 1,832.00 1,837.00 1,831.00 1,831.00 0.0M
2021-04-27 1,849.00 1,849.00 1,834.00 1,834.00 0.0M
2021-04-26 1,848.00 1,850.00 1,837.00 1,845.00 0.0M
2021-04-23 1,837.00 1,845.00 1,837.00 1,845.00 0.0M
2021-04-22 1,827.00 1,844.00 1,827.00 1,838.00 0.0M
2021-04-21 1,825.00 1,825.00 1,811.00 1,816.00 0.0M
2021-04-20 1,861.00 1,861.00 1,844.00 1,844.00 0.0M
2021-04-19 1,873.00 1,877.00 1,868.00 1,871.00 0.0M
2021-04-16 1,875.00 1,880.00 1,871.00 1,877.00 0.0M
2021-04-15 1,868.00 1,882.00 1,867.00 1,870.00 0.0M
2021-04-14 1,875.00 1,875.00 1,868.00 1,873.00 0.0M
2021-04-13 1,885.00 1,887.00 1,875.00 1,875.00 0.0M
2021-04-12 1,882.00 1,889.00 1,882.00 1,885.00 0.0M
2021-04-09 1,872.00 1,897.00 1,872.00 1,879.00 0.0M
2021-04-08 1,885.00 1,889.00 1,872.00 1,872.00 0.0M
2021-04-07 1,892.00 1,897.00 1,884.00 1,884.00 0.0M
2021-04-06 1,912.00 1,912.00 1,878.00 1,878.00 0.0M
2021-04-05 1,910.00 1,917.00 1,901.00 1,907.00 0.0M
2021-04-02 1,905.00 1,905.00 1,898.00 1,898.00 0.0M
2021-04-01 1,910.00 1,912.00 1,890.00 1,894.00 0.0M
2021-03-31 1,931.00 1,931.00 1,903.00 1,904.00 0.0M
2021-03-30 1,935.00 1,935.00 1,918.00 1,923.00 0.0M
2021-03-29 1,937.00 1,940.00 1,926.00 1,926.00 0.0M
2021-03-26 1,924.00 1,924.00 1,902.00 1,921.00 0.0M
2021-03-25 1,874.00 1,892.00 1,874.00 1,887.00 0.0M
2021-03-24 1,905.00 1,905.00 1,862.00 1,868.00 0.0M
2021-03-23 1,920.00 1,921.00 1,903.00 1,905.00 0.0M
2021-03-22 1,912.00 1,915.00 1,901.00 1,913.00 0.0M
2021-03-19 1,896.00 1,925.00 1,896.00 1,922.00 0.0M
2021-03-18 1,910.00 1,927.00 1,910.00 1,917.00 0.0M
2021-03-17 1,893.00 1,905.00 1,893.00 1,905.00 0.0M
2021-03-16 1,891.00 1,900.00 1,887.00 1,900.00 0.0M
2021-03-15 1,851.00 1,888.00 1,851.00 1,888.00 0.0M
2021-03-12 1,857.00 1,867.00 1,852.00 1,867.00 0.0M
2021-03-11 1,897.00 1,897.00 1,849.00 1,857.00 0.0M
2021-03-10 1,851.00 1,860.00 1,851.00 1,857.00 0.0M
2021-03-09 1,834.00 1,850.00 1,831.00 1,850.00 0.0M
2021-03-08 1,844.00 1,847.00 1,823.00 1,829.00 0.0M
2021-03-05 1,805.00 1,827.00 1,801.00 1,826.00 0.0M
2021-03-04 1,831.00 1,831.00 1,796.00 1,810.00 0.0M
2021-03-03 1,825.00 1,831.00 1,819.00 1,831.00 0.0M
2021-03-02 1,839.00 1,839.00 1,814.00 1,825.00 0.0M
2021-03-01 1,833.00 1,837.00 1,822.00 1,834.00 0.0M
2021-02-26 1,840.00 1,840.00 1,803.00 1,807.00 0.0M
2021-02-25 1,975.00 1,975.00 1,854.00 1,858.00 0.0M
2021-02-24 1,855.00 1,861.00 1,839.00 1,839.00 0.0M
2021-02-22 1,885.00 1,885.00 1,870.00 1,870.00 0.0M
2021-02-19 1,881.00 1,883.00 1,871.00 1,872.00 0.0M
2021-02-18 1,896.00 1,899.00 1,890.00 1,895.00 0.0M
2021-02-17 1,900.00 1,900.00 1,894.00 1,896.00 0.0M
2021-02-16 1,898.00 1,915.00 1,898.00 1,909.00 0.0M
2021-02-15 1,888.00 1,902.00 1,888.00 1,898.00 0.0M
2021-02-12 1,867.00 1,888.00 1,867.00 1,888.00 0.0M
2021-02-10 1,875.00 1,888.00 1,875.00 1,881.00 0.0M
2021-02-09 1,880.00 1,881.00 1,872.00 1,880.00 0.0M
2021-02-08 1,850.00 1,880.00 1,848.00 1,878.00 0.0M
2021-02-05 1,857.00 1,864.00 1,853.00 1,862.00 0.0M
2021-02-04 1,853.00 1,858.00 1,843.00 1,843.00 0.0M
2021-02-03 1,844.00 1,862.00 1,844.00 1,862.00 0.0M
2021-02-02 1,837.00 1,839.00 1,826.00 1,839.00 0.0M
2021-02-01 1,837.00 1,842.00 1,818.00 1,833.00 0.0M
2021-01-29 1,847.00 1,855.00 1,820.00 1,824.00 0.0M
2021-01-28 1,826.00 1,848.00 1,826.00 1,842.00 0.0M
2021-01-27 1,861.00 1,866.00 1,857.00 1,866.00 0.0M
2021-01-26 1,859.00 1,859.00 1,855.00 1,856.00 0.0M
2021-01-25 1,858.00 1,864.00 1,855.00 1,864.00 0.0M
2021-01-22 1,841.00 1,856.00 1,841.00 1,855.00 0.0M
2021-01-21 1,857.00 1,865.00 1,851.00 1,853.00 0.0M
2021-01-20 1,860.00 1,860.00 1,840.00 1,847.00 0.0M
2021-01-19 1,858.00 1,865.00 1,858.00 1,865.00 0.0M
2021-01-18 1,855.00 1,861.00 1,855.00 1,861.00 0.0M
2021-01-15 1,885.00 1,885.00 1,867.00 1,868.00 0.0M
2021-01-14 1,857.00 1,887.00 1,857.00 1,883.00 0.0M
2021-01-13 1,854.00 1,863.00 1,854.00 1,862.00 0.0M
2021-01-12 1,867.00 1,868.00 1,860.00 1,868.00 0.0M
2021-01-08 1,829.00 1,864.00 1,829.00 1,864.00 0.0M
2021-01-07 1,834.00 1,841.00 1,829.00 1,829.00 0.0M
2021-01-06 1,808.00 1,821.00 1,808.00 1,813.00 0.0M
2021-01-05 1,808.00 1,813.00 1,803.00 1,809.00 0.0M
2021-01-04 1,833.00 1,833.00 1,800.00 1,818.00 0.0M