NEXT FUNDS Ibovespa Linked Exchange Traded Fund (1325)

1325
🏛️ 일본 →
227.80
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
2022-12-30 197.10 197.10 194.70 196.50 0.0M
2022-12-29 196.90 197.60 195.30 196.80 0.0M
2022-12-28 197.30 197.30 193.90 193.90 0.0M
2022-12-27 194.00 197.00 194.00 196.60 0.0M
2022-12-26 194.20 196.00 194.20 195.00 0.0M
2022-12-23 198.00 198.00 195.70 196.20 0.0M
2022-12-22 195.70 198.10 195.70 196.30 0.0M
2022-12-21 197.80 197.80 195.20 197.20 0.0M
2022-12-20 198.00 198.40 194.00 194.00 0.1M
2022-12-19 197.70 199.90 197.20 198.40 0.0M
2022-12-16 199.70 202.90 197.10 202.90 0.0M
2022-12-15 197.10 199.50 194.80 199.30 0.1M
2022-12-14 202.80 202.80 199.00 199.70 0.1M
2022-12-13 203.00 204.50 203.00 203.80 0.0M
2022-12-12 204.60 204.60 203.00 204.50 0.0M
2022-12-09 203.00 205.90 203.00 205.00 0.0M
2022-12-08 204.20 207.10 203.20 206.00 0.0M
2022-12-07 205.20 207.90 205.20 207.90 0.0M
2022-12-06 206.50 207.50 205.00 206.90 0.0M
2022-12-05 208.80 208.90 203.00 206.90 0.1M
2022-12-02 211.80 212.80 206.70 207.30 0.0M
2022-12-01 217.20 217.40 207.70 212.60 0.1M
2022-11-30 205.60 220.00 205.20 209.30 0.1M
2022-11-29 204.50 204.50 201.10 203.50 0.0M
2022-11-28 210.00 210.00 199.60 204.80 0.2M
2022-11-25 200.50 202.80 199.20 202.80 0.0M
2022-11-24 198.50 198.90 197.00 197.00 0.1M
2022-11-22 199.00 199.70 198.10 199.40 0.0M
2022-11-21 198.00 198.00 195.90 197.00 0.0M
2022-11-18 196.00 198.00 195.00 198.00 0.0M
2022-11-17 201.00 201.00 195.70 196.00 0.1M
2022-11-16 207.90 209.00 195.10 203.00 0.1M
2022-11-15 203.80 206.70 203.70 206.70 0.0M
2022-11-14 204.80 205.00 202.00 203.40 0.0M
2022-11-11 208.20 208.20 192.00 204.00 0.2M
2022-11-10 216.10 216.10 211.10 214.50 0.0M
2022-11-09 219.00 219.00 216.20 218.00 0.0M
2022-11-08 215.00 218.80 215.00 218.00 0.1M
2022-11-07 215.40 218.30 215.40 218.30 0.0M
2022-11-04 210.10 218.70 210.10 216.30 0.1M
2022-11-02 213.70 213.70 209.00 211.80 0.0M
2022-11-01 214.00 215.00 209.30 209.30 0.1M
2022-10-31 213.90 213.90 208.50 210.00 0.1M
2022-10-28 207.80 208.00 203.30 203.30 0.0M
2022-10-27 202.70 205.00 202.60 203.20 0.0M
2022-10-26 206.00 206.00 203.00 204.60 0.0M
2022-10-25 207.60 208.90 206.20 207.20 0.0M
2022-10-24 212.90 214.00 212.00 212.10 0.0M
2022-10-21 208.00 209.90 207.60 207.60 0.0M
2022-10-20 207.20 207.60 206.00 207.10 0.0M
2022-10-19 209.90 209.90 207.20 207.20 0.0M
2022-10-18 205.40 206.00 201.00 206.00 0.0M
2022-10-17 200.40 206.90 200.40 202.20 0.0M
2022-10-14 201.20 209.10 201.20 204.10 0.0M
2022-10-13 204.90 205.00 201.00 201.10 0.0M
2022-10-12 202.40 209.50 202.40 204.90 0.0M
2022-10-11 210.10 210.10 205.90 205.90 0.0M
2022-10-07 206.30 214.00 205.70 210.00 0.0M
2022-10-06 205.20 212.10 205.20 206.60 0.0M
2022-10-05 210.00 210.50 206.00 206.20 0.0M
2022-10-04 203.00 214.00 203.00 210.00 0.1M
2022-10-03 190.10 198.80 190.00 194.10 0.0M
2022-09-30 190.10 191.50 189.00 189.10 0.0M
2022-09-29 196.60 196.60 190.10 190.80 0.0M
2022-09-28 195.10 195.70 190.20 194.60 0.0M
2022-09-27 195.50 199.80 195.10 195.80 0.0M
2022-09-26 200.00 200.20 198.20 198.20 0.0M
2022-09-22 200.20 203.00 200.00 202.60 0.0M
2022-09-21 203.10 203.50 201.10 201.10 0.0M
2022-09-20 204.10 204.10 200.00 200.30 0.0M
2022-09-16 204.00 205.00 199.00 204.10 0.0M
2022-09-15 200.00 208.70 200.00 202.20 0.0M
2022-09-14 200.00 204.80 200.00 200.20 0.0M
2022-09-13 205.50 206.90 202.10 206.90 0.0M
2022-09-12 203.00 206.00 203.00 204.80 0.0M
2022-09-09 200.00 201.10 200.00 201.00 0.0M
2022-09-08 200.10 200.10 197.60 199.90 0.0M
2022-09-07 200.00 200.00 196.10 199.10 0.0M
2022-09-06 197.60 199.50 197.60 199.50 0.0M
2022-09-05 196.60 199.80 196.60 199.00 0.0M
2022-09-02 199.50 199.50 197.00 198.00 0.0M
2022-09-01 204.00 205.30 196.50 196.60 0.0M
2022-08-31 204.80 208.70 204.50 207.50 0.0M
2022-08-30 201.80 205.00 201.80 204.80 0.0M
2022-08-29 196.40 199.60 196.40 199.00 0.0M
2022-08-26 200.90 200.90 199.90 200.20 0.0M
2022-08-25 200.00 201.00 198.30 200.90 0.0M
2022-08-24 198.00 199.90 198.00 199.50 0.0M
2022-08-23 193.60 195.90 193.50 194.30 0.0M
2022-08-22 193.50 197.80 193.50 195.00 0.0M
2022-08-19 199.30 199.40 194.90 197.90 0.0M
2022-08-18 196.30 199.90 192.10 196.10 0.0M
2022-08-17 197.90 200.00 196.30 197.20 0.0M
2022-08-16 197.10 197.80 195.10 196.40 0.0M
2022-08-15 198.00 198.00 195.00 196.80 0.0M
2022-08-12 189.60 193.00 189.60 193.00 0.0M
2022-08-10 193.30 193.80 187.30 189.00 0.0M
2022-08-09 192.00 193.70 191.20 193.30 0.0M
2022-08-08 188.00 190.00 187.00 189.00 0.0M
2022-08-05 187.10 188.70 185.20 188.00 0.0M
2022-08-04 186.00 186.00 185.00 185.00 0.0M
2022-08-03 181.30 185.40 181.30 183.90 0.0M
2022-08-02 186.80 186.80 181.00 181.00 0.0M
2022-08-01 185.00 189.30 185.00 185.30 0.0M
2022-07-29 190.00 192.80 183.00 184.50 0.0M
2022-07-28 187.90 192.00 183.20 186.10 0.0M
2022-07-27 184.00 185.50 183.10 184.30 0.0M
2022-07-26 182.90 184.00 182.80 184.00 0.0M
2022-07-25 179.60 182.50 179.50 180.20 0.0M
2022-07-22 184.70 184.70 182.00 182.70 0.0M
2022-07-21 183.90 183.90 181.00 182.80 0.0M
2022-07-20 179.90 185.00 179.10 182.70 0.0M
2022-07-19 177.10 178.60 177.00 178.60 0.0M
2022-07-15 175.00 177.00 175.00 176.90 0.1M
2022-07-14 178.00 178.90 176.00 177.00 0.0M
2022-07-13 184.10 184.10 175.30 179.10 0.1M
2022-07-12 182.00 184.70 182.00 184.10 0.0M
2022-07-11 188.30 188.30 181.50 185.80 0.0M
2022-07-08 188.40 188.40 183.20 184.10 0.0M
2022-07-07 180.10 181.00 175.10 179.90 0.1M
2022-07-06 190.00 193.30 190.00 190.00 0.1M
2022-07-05 190.00 193.70 190.00 193.00 0.0M
2022-07-04 190.50 191.30 190.20 190.80 0.0M
2022-07-01 194.00 194.80 191.00 191.30 0.0M
2022-06-30 196.00 196.70 194.00 195.20 0.0M
2022-06-29 197.90 197.90 195.50 196.80 0.0M
2022-06-28 196.00 198.00 195.50 198.00 0.0M
2022-06-27 196.00 197.90 194.00 195.60 0.0M
2022-06-24 198.90 198.90 194.00 195.00 0.0M
2022-06-23 196.00 199.90 196.00 198.90 0.0M
2022-06-22 197.80 202.30 196.00 196.00 0.0M
2022-06-21 195.00 199.00 195.00 199.00 0.0M
2022-06-20 195.00 196.10 190.20 195.90 0.0M
2022-06-17 200.00 203.90 196.10 199.60 0.1M
2022-06-16 206.00 208.90 205.40 205.90 0.0M
2022-06-15 209.40 209.40 202.00 205.80 0.0M
2022-06-14 203.30 208.70 202.10 206.10 0.0M
2022-06-13 214.00 214.00 208.90 209.10 0.0M
2022-06-10 217.00 218.30 216.20 218.20 0.0M
2022-06-09 217.10 221.30 217.10 218.40 0.0M
2022-06-08 217.30 222.10 216.00 221.10 0.0M
2022-06-07 217.30 222.00 217.30 218.30 0.0M
2022-06-06 216.70 222.00 216.70 219.00 0.0M
2022-06-03 218.00 219.90 217.00 219.90 0.0M
2022-06-02 217.00 217.40 216.60 217.00 0.0M
2022-06-01 220.00 220.00 217.00 217.00 0.0M
2022-05-31 218.40 222.00 218.00 221.00 0.0M
2022-05-30 216.00 221.00 216.00 218.50 0.2M
2022-05-27 214.40 219.00 214.40 215.80 0.0M
2022-05-26 215.00 219.00 212.60 214.30 0.0M
2022-05-25 212.50 216.10 210.00 214.00 0.0M
2022-05-24 213.90 213.90 211.00 211.50 0.0M
2022-05-23 210.00 213.20 209.00 210.10 0.0M
2022-05-20 207.00 210.90 206.10 208.20 0.0M
2022-05-19 208.00 208.00 205.50 207.00 0.0M
2022-05-18 212.00 214.90 210.10 211.00 0.0M
2022-05-17 206.90 208.90 206.90 208.70 0.0M
2022-05-16 206.00 206.00 202.30 205.40 0.0M
2022-05-13 205.00 205.50 199.00 200.50 0.0M
2022-05-12 203.00 203.00 198.20 200.00 0.0M
2022-05-11 199.00 199.00 195.30 198.00 0.0M
2022-05-10 202.00 202.00 196.40 199.30 0.1M
2022-05-09 206.80 208.80 203.00 204.80 0.0M
2022-05-06 210.50 217.70 206.60 208.80 0.1M
2022-05-02 201.40 230.70 201.40 230.70 0.1M
2022-04-28 197.00 208.60 197.00 208.30 0.0M
2022-04-27 199.50 207.00 198.90 200.00 0.0M
2022-04-26 213.60 216.00 202.10 206.10 0.1M
2022-04-25 223.00 223.00 215.20 216.10 0.1M
2022-04-22 228.80 230.00 228.50 228.60 0.0M
2022-04-21 225.30 229.00 225.30 227.00 0.0M
2022-04-20 225.60 230.20 225.30 225.30 0.1M
2022-04-19 225.90 230.40 225.30 225.30 0.1M
2022-04-18 224.30 225.00 221.80 221.80 0.0M
2022-04-15 225.90 226.70 223.00 224.40 0.0M
2022-04-14 225.00 226.80 224.10 225.90 0.0M
2022-04-13 222.00 224.20 220.50 223.80 0.0M
2022-04-12 219.80 222.20 219.10 222.00 0.0M
2022-04-11 218.00 222.00 218.00 218.90 0.0M
2022-04-08 215.80 220.80 215.10 217.60 0.0M
2022-04-07 220.00 220.00 216.80 217.30 0.0M
2022-04-06 223.00 223.90 220.00 221.10 0.0M
2022-04-05 225.30 227.00 224.00 226.00 0.1M
2022-04-04 225.00 227.50 224.00 226.80 0.1M
2022-04-01 218.00 226.00 216.80 220.10 0.1M
2022-03-31 217.50 220.00 216.80 216.80 0.1M
2022-03-30 227.00 229.60 215.30 217.40 0.1M
2022-03-29 223.90 231.60 223.90 226.60 0.1M
2022-03-28 213.00 224.50 213.00 223.90 0.2M
2022-03-25 216.00 224.00 208.60 208.60 0.3M
2022-03-24 202.00 215.10 201.50 213.00 0.2M
2022-03-23 205.00 207.50 201.20 202.10 0.1M
2022-03-22 192.10 201.10 192.00 201.10 0.2M
2022-03-18 184.20 187.20 184.20 187.10 0.0M
2022-03-17 181.70 193.70 178.70 183.70 0.3M
2022-03-16 178.00 183.90 178.00 180.80 0.0M
2022-03-15 181.00 183.00 177.00 177.50 0.0M
2022-03-14 183.20 184.90 182.00 183.10 0.0M
2022-03-11 185.70 186.80 182.00 185.00 0.0M
2022-03-10 183.00 186.60 183.00 184.00 0.0M
2022-03-09 176.80 180.90 176.80 180.30 0.0M
2022-03-08 179.20 179.20 177.00 177.00 0.0M
2022-03-07 186.80 186.80 180.00 183.80 0.0M
2022-03-04 186.90 190.00 180.00 186.00 0.0M
2022-03-03 182.50 186.90 179.50 186.00 0.1M
2022-03-02 175.50 183.00 175.50 179.50 0.0M
2022-03-01 179.80 181.50 175.10 175.20 0.1M
2022-02-28 177.00 180.00 175.00 179.80 0.0M
2022-02-25 177.00 178.90 173.30 178.00 0.0M
2022-02-24 179.00 179.00 167.20 175.40 0.1M
2022-02-22 184.00 184.60 177.90 179.40 0.0M
2022-02-21 182.20 183.90 178.00 183.90 0.0M
2022-02-18 174.10 183.00 174.00 180.00 0.1M
2022-02-17 185.00 190.00 184.00 187.80 0.1M
2022-02-16 182.50 184.00 180.00 183.90 0.0M
2022-02-15 178.90 181.00 173.00 180.00 0.0M
2022-02-14 178.10 180.00 172.00 177.00 0.0M
2022-02-10 179.70 179.70 176.90 177.40 0.0M
2022-02-09 174.90 179.20 174.00 178.00 0.0M
2022-02-08 172.20 176.40 172.10 174.80 0.0M
2022-02-07 178.20 178.40 174.50 176.50 0.0M
2022-02-04 180.30 180.30 178.20 178.50 0.0M
2022-02-03 181.50 181.50 178.00 178.50 0.0M
2022-02-02 179.00 183.00 178.80 181.50 0.0M
2022-02-01 175.90 178.00 175.90 177.00 0.0M
2022-01-31 175.00 175.90 172.00 175.90 0.1M
2022-01-28 175.50 175.80 171.10 175.80 0.0M
2022-01-27 175.00 175.40 169.80 175.00 0.0M
2022-01-26 173.00 173.50 171.00 173.30 0.0M
2022-01-25 169.00 170.30 168.30 168.50 0.0M
2022-01-24 173.50 173.50 169.00 170.60 0.0M
2022-01-21 172.00 172.00 168.50 172.00 0.0M
2022-01-20 171.00 171.00 168.00 169.60 0.0M
2022-01-19 170.00 170.00 167.00 168.00 0.0M
2022-01-18 168.70 169.90 168.00 169.40 0.0M
2022-01-17 166.00 169.00 164.10 167.00 0.0M
2022-01-14 165.00 165.00 162.60 164.70 0.0M
2022-01-13 161.40 165.80 161.40 163.30 0.0M
2022-01-12 161.50 163.00 160.60 162.00 0.0M
2022-01-11 161.90 161.90 160.90 161.00 0.0M
2022-01-07 160.40 163.90 160.00 161.10 0.0M
2022-01-06 160.20 160.80 160.00 160.80 0.0M
2022-01-05 162.90 163.80 160.30 162.00 0.0M
2022-01-04 162.50 163.90 162.00 163.80 0.0M