NEXT FUNDS JPX-Nikkei Index 400 Exchange Traded Fund (1591)

1591
🏛️ 일본 →
28,710.00
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 18,065.00 18,120.00 17,970.00 18,090.00 0.0M
2021-12-29 18,200.00 18,220.00 18,065.00 18,140.00 0.0M
2021-12-28 18,070.00 18,185.00 18,040.00 18,185.00 0.0M
2021-12-27 17,980.00 18,000.00 17,920.00 17,955.00 0.0M
2021-12-24 18,050.00 18,070.00 18,010.00 18,030.00 0.0M
2021-12-23 17,945.00 18,050.00 17,930.00 18,050.00 0.0M
2021-12-22 17,890.00 17,930.00 17,840.00 17,890.00 0.0M
2021-12-21 17,790.00 17,935.00 17,790.00 17,875.00 0.0M
2021-12-20 17,850.00 17,865.00 17,595.00 17,675.00 0.0M
2021-12-17 18,130.00 18,190.00 17,950.00 17,965.00 0.0M
2021-12-16 18,185.00 18,255.00 18,125.00 18,255.00 0.0M
2021-12-15 17,835.00 18,000.00 17,835.00 17,965.00 0.0M
2021-12-14 17,865.00 17,990.00 17,830.00 17,900.00 0.0M
2021-12-13 18,010.00 18,065.00 17,920.00 17,920.00 0.0M
2021-12-10 17,995.00 18,040.00 17,880.00 17,910.00 0.0M
2021-12-09 18,140.00 18,155.00 18,020.00 18,020.00 0.0M
2021-12-08 18,145.00 18,205.00 18,050.00 18,115.00 0.0M
2021-12-07 17,745.00 18,050.00 17,660.00 18,050.00 0.0M
2021-12-06 17,765.00 17,765.00 17,580.00 17,665.00 0.0M
2021-12-03 17,495.00 17,715.00 17,445.00 17,715.00 0.0M
2021-12-02 17,485.00 17,560.00 17,400.00 17,470.00 0.0M
2021-12-01 17,440.00 17,600.00 17,355.00 17,500.00 0.0M
2021-11-30 17,895.00 17,925.00 17,270.00 17,270.00 0.0M
2021-11-29 17,700.00 17,920.00 17,650.00 17,685.00 0.0M
2021-11-26 18,280.00 18,280.00 17,890.00 17,970.00 0.0M
2021-11-25 18,370.00 18,380.00 18,320.00 18,330.00 0.0M
2021-11-24 18,460.00 18,530.00 18,240.00 18,240.00 0.0M
2021-11-22 18,400.00 18,520.00 18,370.00 18,520.00 0.0M
2021-11-19 18,390.00 18,530.00 18,390.00 18,530.00 0.0M
2021-11-18 18,410.00 18,470.00 18,310.00 18,400.00 0.0M
2021-11-17 18,550.00 18,550.00 18,400.00 18,450.00 0.0M
2021-11-16 18,500.00 18,630.00 18,500.00 18,540.00 0.0M
2021-11-15 18,550.00 18,600.00 18,480.00 18,530.00 0.0M
2021-11-12 18,250.00 18,480.00 18,250.00 18,420.00 0.0M
2021-11-11 18,090.00 18,250.00 18,090.00 18,180.00 0.0M
2021-11-10 18,260.00 18,260.00 18,120.00 18,120.00 0.0M
2021-11-09 18,440.00 18,500.00 18,230.00 18,230.00 0.0M
2021-11-08 18,500.00 18,510.00 18,390.00 18,390.00 0.0M
2021-11-05 18,530.00 18,530.00 18,390.00 18,420.00 0.0M
2021-11-04 18,510.00 18,570.00 18,440.00 18,570.00 0.0M
2021-11-02 18,460.00 18,460.00 18,330.00 18,380.00 0.0M
2021-11-01 18,360.00 18,500.00 18,310.00 18,500.00 0.0M
2021-10-29 18,060.00 18,120.00 17,890.00 18,060.00 0.0M
2021-10-28 18,110.00 18,120.00 17,980.00 18,090.00 0.0M
2021-10-27 18,270.00 18,280.00 18,160.00 18,240.00 0.0M
2021-10-26 18,170.00 18,290.00 18,170.00 18,270.00 0.0M
2021-10-25 17,950.00 18,100.00 17,950.00 18,070.00 0.0M
2021-10-22 18,000.00 18,190.00 17,980.00 18,110.00 0.0M
2021-10-21 18,270.00 18,300.00 18,080.00 18,110.00 0.0M
2021-10-20 18,430.00 18,450.00 18,300.00 18,340.00 0.0M
2021-10-19 18,310.00 18,350.00 18,260.00 18,350.00 0.0M
2021-10-18 18,330.00 18,330.00 18,210.00 18,260.00 0.0M
2021-10-15 18,130.00 18,310.00 18,110.00 18,310.00 0.0M
2021-10-14 17,820.00 18,000.00 17,820.00 18,000.00 0.0M
2021-10-13 17,870.00 17,980.00 17,820.00 17,870.00 0.0M
2021-10-12 17,980.00 18,010.00 17,890.00 17,940.00 0.0M
2021-10-11 17,760.00 18,050.00 17,710.00 18,050.00 0.0M
2021-10-08 17,790.00 17,880.00 17,730.00 17,730.00 0.0M
2021-10-07 17,630.00 17,730.00 17,530.00 17,570.00 0.0M
2021-10-06 17,770.00 17,860.00 17,420.00 17,570.00 0.0M
2021-10-05 17,760.00 17,850.00 17,570.00 17,760.00 0.0M
2021-10-04 18,320.00 18,320.00 17,930.00 17,990.00 0.0M
2021-10-01 18,360.00 18,420.00 18,080.00 18,130.00 0.0M
2021-09-30 18,620.00 18,620.00 18,480.00 18,530.00 0.0M
2021-09-29 18,600.00 18,650.00 18,460.00 18,610.00 0.0M
2021-09-28 18,860.00 18,890.00 18,700.00 18,840.00 0.0M
2021-09-27 19,000.00 19,090.00 18,910.00 18,940.00 0.0M
2021-09-24 18,940.00 18,980.00 18,880.00 18,980.00 0.0M
2021-09-22 18,690.00 18,720.00 18,560.00 18,560.00 0.0M
2021-09-21 18,700.00 18,850.00 18,610.00 18,750.00 0.0M
2021-09-17 19,020.00 19,120.00 18,990.00 19,060.00 0.0M
2021-09-16 19,100.00 19,120.00 18,940.00 19,020.00 0.0M
2021-09-15 19,090.00 19,110.00 19,000.00 19,040.00 0.0M
2021-09-14 19,110.00 19,270.00 19,110.00 19,270.00 0.0M
2021-09-13 18,960.00 19,050.00 18,910.00 19,050.00 0.0M
2021-09-10 18,770.00 18,990.00 18,770.00 18,980.00 0.0M
2021-09-09 18,780.00 18,840.00 18,710.00 18,730.00 0.0M
2021-09-08 18,700.00 18,900.00 18,700.00 18,890.00 0.0M
2021-09-07 18,720.00 18,840.00 18,700.00 18,730.00 0.0M
2021-09-06 18,510.00 18,570.00 18,500.00 18,540.00 0.0M
2021-09-03 18,040.00 18,320.00 18,040.00 18,320.00 0.0M
2021-09-02 17,950.00 18,010.00 17,930.00 18,000.00 0.0M
2021-09-01 17,780.00 17,930.00 17,780.00 17,910.00 0.0M
2021-08-31 17,540.00 17,800.00 17,530.00 17,710.00 0.0M
2021-08-30 17,560.00 17,610.00 17,500.00 17,600.00 0.0M
2021-08-27 17,410.00 17,440.00 17,360.00 17,430.00 0.0M
2021-08-26 17,520.00 17,540.00 17,460.00 17,510.00 0.0M
2021-08-25 17,550.00 17,610.00 17,500.00 17,510.00 0.0M
2021-08-24 17,410.00 17,530.00 17,410.00 17,510.00 0.0M
2021-08-23 17,190.00 17,360.00 17,190.00 17,360.00 0.0M
2021-08-20 17,140.00 17,230.00 17,010.00 17,060.00 0.0M
2021-08-19 17,270.00 17,320.00 17,160.00 17,180.00 0.0M
2021-08-18 17,330.00 17,460.00 17,300.00 17,410.00 0.0M
2021-08-17 17,490.00 17,500.00 17,330.00 17,340.00 0.0M
2021-08-16 17,630.00 17,630.00 17,370.00 17,430.00 0.0M
2021-08-13 17,700.00 17,730.00 17,680.00 17,730.00 0.0M
2021-08-12 17,730.00 17,820.00 17,670.00 17,690.00 0.0M
2021-08-11 17,580.00 17,670.00 17,580.00 17,670.00 0.0M
2021-08-10 17,480.00 17,620.00 17,450.00 17,450.00 0.0M
2021-08-06 17,360.00 17,440.00 17,360.00 17,440.00 0.0M
2021-08-05 17,300.00 17,420.00 17,300.00 17,420.00 0.0M
2021-08-04 17,380.00 17,380.00 17,300.00 17,340.00 0.0M
2021-08-03 17,410.00 17,450.00 17,320.00 17,420.00 0.0M
2021-08-02 17,300.00 17,510.00 17,300.00 17,500.00 0.0M
2021-07-30 17,310.00 17,360.00 17,140.00 17,150.00 0.0M
2021-07-29 17,400.00 17,430.00 17,330.00 17,400.00 0.0M
2021-07-28 17,380.00 17,400.00 17,280.00 17,360.00 0.0M
2021-07-27 17,460.00 17,520.00 17,460.00 17,470.00 0.0M
2021-07-26 17,490.00 17,530.00 17,370.00 17,410.00 0.0M
2021-07-21 17,340.00 17,370.00 17,170.00 17,220.00 0.0M
2021-07-20 17,060.00 17,140.00 17,020.00 17,100.00 0.0M
2021-07-19 17,280.00 17,340.00 17,150.00 17,250.00 0.0M
2021-07-16 17,450.00 17,540.00 17,390.00 17,470.00 0.0M
2021-07-15 17,730.00 17,730.00 17,500.00 17,500.00 0.0M
2021-07-14 17,640.00 17,790.00 17,640.00 17,710.00 0.0M
2021-07-13 17,730.00 17,830.00 17,730.00 17,750.00 0.0M
2021-07-12 17,600.00 17,660.00 17,580.00 17,620.00 0.0M
2021-07-09 17,100.00 17,330.00 17,020.00 17,330.00 0.0M
2021-07-08 17,450.00 17,490.00 17,400.00 17,400.00 0.0M
2021-07-07 17,480.00 17,580.00 17,430.00 17,530.00 0.0M
2021-07-06 17,660.00 17,720.00 17,630.00 17,690.00 0.0M
2021-07-05 17,610.00 17,640.00 17,580.00 17,640.00 0.0M
2021-07-02 17,610.00 17,700.00 17,610.00 17,660.00 0.0M
2021-07-01 17,600.00 17,600.00 17,500.00 17,560.00 0.0M
2021-06-30 17,700.00 17,750.00 17,590.00 17,590.00 0.0M
2021-06-29 17,640.00 17,680.00 17,580.00 17,630.00 0.0M
2021-06-28 17,830.00 17,830.00 17,720.00 17,790.00 0.0M
2021-06-25 17,750.00 17,780.00 17,710.00 17,730.00 0.1M
2021-06-24 17,620.00 17,640.00 17,560.00 17,620.00 0.0M
2021-06-23 17,690.00 17,760.00 17,640.00 17,670.00 0.0M
2021-06-22 17,550.00 17,730.00 17,550.00 17,710.00 0.0M
2021-06-21 17,280.00 17,290.00 17,100.00 17,200.00 0.0M
2021-06-18 17,760.00 17,760.00 17,620.00 17,620.00 0.0M
2021-06-17 17,890.00 17,890.00 17,730.00 17,780.00 0.0M
2021-06-16 17,870.00 17,950.00 17,870.00 17,880.00 0.0M
2021-06-15 17,790.00 17,890.00 17,790.00 17,870.00 0.0M
2021-06-14 17,790.00 17,830.00 17,700.00 17,720.00 0.0M
2021-06-11 17,680.00 17,730.00 17,630.00 17,680.00 0.0M
2021-06-10 17,690.00 17,790.00 17,670.00 17,720.00 0.0M
2021-06-09 17,750.00 17,780.00 17,730.00 17,730.00 0.0M
2021-06-08 17,740.00 17,840.00 17,740.00 17,780.00 0.0M
2021-06-07 17,830.00 17,850.00 17,730.00 17,740.00 0.0M
2021-06-04 17,720.00 17,760.00 17,640.00 17,730.00 0.0M
2021-06-03 17,620.00 17,840.00 17,620.00 17,730.00 0.0M
2021-06-02 17,500.00 17,640.00 17,380.00 17,600.00 0.0M
2021-06-01 17,510.00 17,550.00 17,350.00 17,470.00 0.0M
2021-05-31 17,650.00 17,650.00 17,430.00 17,430.00 0.0M
2021-05-28 17,560.00 17,710.00 17,560.00 17,670.00 0.0M
2021-05-27 17,400.00 17,400.00 17,300.00 17,300.00 0.0M
2021-05-26 17,360.00 17,470.00 17,360.00 17,420.00 0.0M
2021-05-25 17,400.00 17,400.00 17,350.00 17,380.00 0.0M
2021-05-24 17,220.00 17,430.00 17,220.00 17,310.00 0.0M
2021-05-21 17,220.00 17,280.00 17,180.00 17,220.00 0.0M
2021-05-20 17,110.00 17,230.00 17,110.00 17,200.00 0.0M
2021-05-19 17,060.00 17,220.00 17,060.00 17,140.00 0.0M
2021-05-18 17,110.00 17,340.00 17,110.00 17,260.00 0.0M
2021-05-17 17,200.00 17,200.00 16,930.00 16,990.00 0.0M
2021-05-14 16,960.00 17,110.00 16,910.00 17,060.00 0.0M
2021-05-13 16,870.00 16,940.00 16,710.00 16,730.00 0.0M
2021-05-12 17,270.00 17,280.00 16,850.00 16,970.00 0.0M
2021-05-11 17,540.00 17,550.00 17,210.00 17,270.00 0.0M
2021-05-10 17,530.00 17,680.00 17,520.00 17,640.00 0.0M
2021-05-07 17,480.00 17,540.00 17,440.00 17,470.00 0.0M
2021-05-06 17,360.00 17,530.00 17,360.00 17,460.00 0.0M
2021-04-30 17,400.00 17,400.00 17,140.00 17,140.00 0.0M
2021-04-28 17,150.00 17,300.00 17,150.00 17,240.00 0.0M
2021-04-27 17,350.00 17,350.00 17,180.00 17,180.00 0.0M
2021-04-26 17,360.00 17,390.00 17,240.00 17,350.00 0.0M
2021-04-23 17,240.00 17,290.00 17,200.00 17,270.00 0.0M
2021-04-22 17,460.00 18,300.00 17,200.00 17,360.00 0.0M
2021-04-21 17,100.00 17,150.00 16,980.00 17,060.00 0.0M
2021-04-20 17,540.00 17,540.00 17,360.00 17,420.00 0.0M
2021-04-19 17,720.00 17,750.00 17,650.00 17,700.00 0.0M
2021-04-16 17,740.00 17,740.00 17,650.00 17,730.00 0.0M
2021-04-15 17,620.00 17,780.00 17,620.00 17,680.00 0.0M
2021-04-14 17,660.00 17,660.00 17,570.00 17,660.00 0.0M
2021-04-13 17,670.00 17,790.00 17,670.00 17,680.00 0.0M
2021-04-12 17,780.00 17,810.00 17,640.00 17,660.00 0.0M
2021-04-09 17,720.00 17,890.00 17,710.00 17,710.00 0.0M
2021-04-08 17,730.00 17,750.00 17,590.00 17,670.00 0.0M
2021-04-07 17,770.00 17,810.00 17,630.00 17,790.00 0.0M
2021-04-06 18,030.00 18,030.00 17,670.00 17,680.00 0.0M
2021-04-05 18,100.00 18,150.00 18,030.00 18,090.00 0.0M
2021-04-02 18,050.00 18,090.00 17,950.00 18,020.00 0.0M
2021-04-01 17,990.00 18,020.00 17,850.00 17,910.00 0.0M
2021-03-31 18,120.00 18,120.00 17,850.00 17,850.00 0.0M
2021-03-30 18,090.00 18,110.00 18,000.00 18,100.00 0.0M
2021-03-29 18,200.00 18,200.00 17,900.00 18,070.00 0.0M
2021-03-26 17,890.00 17,990.00 17,880.00 17,990.00 0.0M
2021-03-25 17,530.00 17,760.00 17,530.00 17,720.00 0.0M
2021-03-24 17,680.00 17,730.00 17,400.00 17,450.00 0.0M
2021-03-23 18,070.00 18,100.00 17,830.00 17,830.00 0.0M
2021-03-22 18,080.00 18,080.00 17,900.00 17,980.00 0.0M
2021-03-19 18,060.00 18,220.00 18,040.00 18,220.00 0.0M
2021-03-18 18,050.00 18,230.00 18,050.00 18,180.00 0.0M
2021-03-17 17,870.00 17,980.00 17,860.00 17,950.00 0.0M
2021-03-16 17,830.00 17,940.00 17,820.00 17,920.00 0.0M
2021-03-15 17,790.00 17,830.00 17,720.00 17,830.00 0.0M
2021-03-12 17,490.00 17,690.00 17,430.00 17,690.00 0.0M
2021-03-11 17,430.00 17,470.00 17,390.00 17,470.00 0.0M
2021-03-10 17,400.00 17,440.00 17,360.00 17,410.00 0.0M
2021-03-09 17,290.00 17,390.00 17,160.00 17,360.00 0.0M
2021-03-08 17,400.00 17,440.00 17,130.00 17,170.00 0.0M
2021-03-05 17,010.00 17,190.00 16,900.00 17,180.00 0.0M
2021-03-04 17,150.00 17,200.00 16,950.00 17,110.00 0.0M
2021-03-03 17,250.00 17,300.00 17,180.00 17,300.00 0.0M
2021-03-02 17,430.00 17,430.00 17,120.00 17,230.00 0.0M
2021-03-01 17,180.00 17,310.00 17,180.00 17,270.00 0.0M
2021-02-26 17,290.00 17,290.00 16,900.00 16,900.00 0.0M
2021-02-25 17,570.00 17,590.00 17,480.00 17,540.00 0.0M
2021-02-24 17,510.00 17,560.00 17,310.00 17,320.00 0.0M
2021-02-22 17,730.00 17,750.00 17,590.00 17,610.00 0.0M
2021-02-19 17,510.00 17,580.00 17,460.00 17,510.00 0.0M
2021-02-18 17,850.00 17,880.00 17,620.00 17,630.00 0.0M
2021-02-17 17,820.00 17,890.00 17,760.00 17,790.00 0.0M
2021-02-16 17,780.00 17,970.00 17,780.00 17,830.00 0.0M
2021-02-15 17,650.00 17,770.00 17,640.00 17,720.00 0.0M
2021-02-12 17,560.00 17,580.00 17,480.00 17,520.00 0.0M
2021-02-10 17,430.00 17,560.00 17,420.00 17,490.00 0.0M
2021-02-09 17,490.00 17,520.00 17,400.00 17,470.00 0.0M
2021-02-08 17,200.00 17,460.00 17,200.00 17,460.00 0.0M
2021-02-05 17,080.00 17,150.00 17,020.00 17,130.00 0.0M
2021-02-04 17,000.00 17,060.00 16,910.00 16,930.00 0.0M
2021-02-03 16,880.00 17,000.00 16,880.00 17,000.00 0.0M
2021-02-02 16,720.00 16,800.00 16,670.00 16,790.00 0.0M
2021-02-01 16,460.00 16,680.00 16,430.00 16,670.00 0.0M
2021-01-29 16,800.00 16,810.00 16,430.00 16,480.00 0.0M
2021-01-28 16,600.00 16,840.00 16,560.00 16,750.00 0.0M
2021-01-27 16,940.00 16,980.00 16,900.00 16,960.00 0.0M
2021-01-26 16,920.00 16,920.00 16,850.00 16,850.00 0.0M
2021-01-25 16,990.00 17,000.00 16,920.00 16,970.00 0.0M
2021-01-22 16,860.00 16,950.00 16,860.00 16,900.00 0.0M
2021-01-21 16,910.00 17,030.00 16,910.00 16,940.00 0.0M
2021-01-20 16,920.00 16,920.00 16,770.00 16,840.00 0.0M
2021-01-19 16,880.00 16,950.00 16,880.00 16,900.00 0.0M
2021-01-18 16,780.00 16,870.00 16,750.00 16,800.00 0.0M
2021-01-15 17,080.00 17,110.00 16,900.00 16,900.00 0.0M
2021-01-14 16,920.00 17,190.00 16,920.00 17,070.00 0.0M
2021-01-13 16,860.00 17,000.00 16,860.00 16,970.00 0.0M
2021-01-12 16,830.00 16,940.00 16,790.00 16,890.00 0.0M
2021-01-08 16,700.00 16,890.00 16,690.00 16,890.00 0.0M
2021-01-07 16,520.00 16,710.00 16,520.00 16,590.00 0.0M
2021-01-06 16,260.00 16,370.00 16,260.00 16,310.00 0.0M
2021-01-05 16,280.00 16,320.00 16,230.00 16,290.00 0.0M
2021-01-04 16,440.00 16,460.00 16,140.00 16,290.00 0.0M