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
2023-12-29 21,440.00 21,555.00 21,365.00 21,365.00 0.0M
2023-12-28 21,385.00 21,450.00 21,385.00 21,440.00 0.0M
2023-12-27 21,320.00 21,495.00 21,320.00 21,495.00 0.0M
2023-12-26 21,235.00 21,235.00 21,130.00 21,190.00 0.0M
2023-12-25 21,500.00 21,500.00 21,175.00 21,235.00 0.0M
2023-12-22 21,175.00 21,250.00 21,120.00 21,175.00 0.0M
2023-12-21 21,090.00 21,130.00 21,050.00 21,070.00 0.0M
2023-12-20 21,175.00 21,405.00 21,175.00 21,320.00 0.0M
2023-12-19 20,965.00 21,130.00 20,855.00 21,105.00 0.0M
2023-12-18 20,930.00 20,965.00 20,765.00 20,965.00 0.0M
2023-12-15 21,040.00 21,175.00 21,040.00 21,100.00 0.0M
2023-12-14 21,230.00 21,260.00 20,920.00 21,010.00 0.0M
2023-12-13 21,105.00 21,320.00 21,105.00 21,250.00 0.0M
2023-12-12 21,425.00 21,450.00 21,260.00 21,260.00 0.0M
2023-12-11 21,180.00 21,340.00 21,180.00 21,300.00 0.0M
2023-12-08 21,115.00 21,205.00 20,940.00 20,990.00 0.0M
2023-12-07 21,470.00 21,470.00 21,290.00 21,310.00 0.0M
2023-12-06 21,230.00 21,620.00 21,230.00 21,605.00 0.0M
2023-12-05 21,345.00 21,390.00 21,185.00 21,205.00 0.0M
2023-12-04 21,470.00 21,605.00 21,305.00 21,385.00 0.0M
2023-12-01 21,615.00 21,630.00 21,550.00 21,605.00 0.0M
2023-11-30 21,380.00 21,505.00 21,330.00 21,495.00 0.0M
2023-11-29 21,455.00 21,505.00 21,425.00 21,450.00 0.0M
2023-11-28 21,630.00 21,655.00 21,470.00 21,530.00 0.0M
2023-11-27 21,750.00 21,770.00 21,550.00 21,640.00 0.0M
2023-11-24 21,735.00 21,760.00 21,670.00 21,675.00 0.0M
2023-11-22 21,390.00 21,610.00 21,390.00 21,545.00 0.0M
2023-11-21 21,490.00 21,510.00 21,375.00 21,455.00 0.0M
2023-11-20 21,670.00 21,780.00 21,500.00 21,530.00 0.0M
2023-11-17 21,395.00 21,640.00 21,395.00 21,640.00 0.0M
2023-11-16 21,460.00 21,585.00 21,375.00 21,450.00 0.0M
2023-11-15 21,470.00 21,520.00 21,400.00 21,485.00 0.0M
2023-11-14 21,265.00 21,265.00 21,180.00 21,215.00 0.0M
2023-11-13 21,200.00 21,200.00 21,040.00 21,105.00 0.0M
2023-11-10 20,975.00 21,100.00 20,900.00 21,080.00 0.0M
2023-11-09 20,845.00 21,130.00 20,805.00 21,130.00 0.0M
2023-11-08 21,095.00 21,100.00 20,745.00 20,825.00 0.0M
2023-11-07 21,205.00 21,230.00 20,990.00 21,005.00 0.0M
2023-11-06 21,230.00 21,310.00 21,180.00 21,250.00 0.0M
2023-11-02 21,000.00 21,005.00 20,875.00 20,880.00 0.0M
2023-11-01 20,645.00 20,790.00 20,645.00 20,785.00 0.0M
2023-10-31 20,215.00 20,320.00 20,100.00 20,255.00 0.0M
2023-10-30 20,155.00 20,315.00 20,040.00 20,120.00 0.0M
2023-10-27 20,120.00 20,560.00 20,100.00 20,560.00 0.0M
2023-10-26 20,170.00 20,220.00 20,000.00 20,055.00 0.0M
2023-10-25 20,590.00 20,590.00 20,300.00 20,305.00 0.0M
2023-10-24 20,245.00 20,280.00 19,855.00 20,265.00 0.0M
2023-10-23 20,285.00 20,320.00 20,215.00 20,235.00 0.0M
2023-10-20 20,340.00 20,480.00 20,260.00 20,375.00 0.0M
2023-10-19 20,480.00 20,585.00 20,400.00 20,455.00 0.0M
2023-10-18 20,810.00 20,810.00 20,640.00 20,745.00 0.0M
2023-10-17 20,790.00 20,920.00 20,685.00 20,750.00 0.0M
2023-10-16 20,720.00 20,730.00 20,530.00 20,530.00 0.0M
2023-10-13 21,040.00 21,070.00 20,860.00 20,875.00 0.0M
2023-10-12 20,970.00 21,215.00 20,970.00 21,215.00 0.0M
2023-10-11 20,890.00 20,960.00 20,860.00 20,860.00 0.0M
2023-10-10 20,640.00 20,945.00 20,640.00 20,940.00 0.0M
2023-10-06 20,425.00 20,615.00 20,400.00 20,450.00 0.0M
2023-10-05 20,165.00 20,460.00 20,110.00 20,430.00 0.0M
2023-10-04 20,500.00 20,610.00 20,260.00 20,260.00 0.0M
2023-10-03 21,090.00 21,090.00 20,730.00 20,770.00 0.0M
2023-10-02 21,335.00 21,485.00 21,125.00 21,325.00 0.0M
2023-09-29 21,440.00 21,460.00 21,125.00 21,200.00 0.0M
2023-09-28 21,490.00 21,555.00 21,275.00 21,395.00 0.0M
2023-09-27 21,330.00 21,490.00 21,235.00 21,490.00 0.0M
2023-09-26 21,605.00 21,605.00 21,445.00 21,465.00 0.0M
2023-09-25 21,550.00 21,615.00 21,495.00 21,600.00 0.0M
2023-09-22 21,340.00 21,695.00 21,310.00 21,695.00 0.0M
2023-09-21 21,700.00 21,790.00 21,570.00 21,595.00 0.0M
2023-09-20 22,025.00 22,025.00 21,805.00 21,805.00 0.0M
2023-09-19 21,880.00 22,000.00 21,865.00 21,920.00 0.0M
2023-09-15 21,940.00 22,085.00 21,930.00 21,995.00 0.0M
2023-09-14 21,635.00 21,825.00 21,610.00 21,815.00 0.0M
2023-09-13 21,550.00 21,605.00 21,485.00 21,580.00 0.0M
2023-09-12 21,500.00 21,575.00 21,400.00 21,565.00 0.0M
2023-09-11 21,490.00 21,535.00 21,350.00 21,385.00 0.0M
2023-09-08 21,550.00 21,600.00 21,385.00 21,425.00 0.0M
2023-09-07 21,660.00 21,755.00 21,620.00 21,635.00 0.0M
2023-09-06 21,625.00 21,755.00 21,625.00 21,730.00 0.0M
2023-09-05 21,550.00 21,580.00 21,450.00 21,580.00 0.0M
2023-09-04 21,410.00 21,545.00 21,370.00 21,545.00 0.0M
2023-09-01 21,150.00 21,380.00 21,145.00 21,320.00 0.0M
2023-08-31 21,020.00 21,210.00 21,020.00 21,150.00 0.0M
2023-08-30 21,010.00 21,110.00 21,000.00 21,000.00 0.0M
2023-08-29 20,955.00 21,000.00 20,905.00 20,930.00 0.0M
2023-08-28 20,765.00 20,910.00 20,730.00 20,895.00 0.0M
2023-08-25 20,580.00 20,715.00 20,540.00 20,715.00 0.0M
2023-08-24 20,695.00 20,830.00 20,695.00 20,775.00 0.0M
2023-08-23 20,490.00 20,705.00 20,480.00 20,705.00 0.0M
2023-08-22 20,470.00 20,555.00 20,470.00 20,555.00 0.0M
2023-08-21 20,365.00 20,450.00 20,330.00 20,330.00 0.0M
2023-08-18 20,290.00 20,405.00 20,245.00 20,300.00 0.0M
2023-08-17 20,490.00 20,490.00 20,225.00 20,420.00 0.0M
2023-08-16 20,630.00 20,675.00 20,510.00 20,510.00 0.0M
2023-08-15 20,880.00 20,880.00 20,800.00 20,800.00 0.0M
2023-08-14 20,965.00 21,000.00 20,690.00 20,710.00 0.0M
2023-08-10 20,715.00 20,945.00 20,695.00 20,925.00 0.0M
2023-08-09 20,815.00 20,815.00 20,710.00 20,735.00 0.0M
2023-08-08 20,850.00 20,880.00 20,805.00 20,825.00 0.0M
2023-08-07 20,550.00 20,760.00 20,550.00 20,750.00 0.0M
2023-08-04 20,535.00 20,680.00 20,510.00 20,650.00 0.0M
2023-08-03 20,750.00 20,750.00 20,600.00 20,610.00 0.0M
2023-08-02 21,060.00 21,170.00 20,870.00 20,880.00 0.0M
2023-08-01 21,205.00 21,265.00 21,150.00 21,245.00 0.0M
2023-07-31 21,105.00 21,200.00 21,045.00 21,120.00 0.0M
2023-07-28 20,690.00 20,900.00 20,540.00 20,900.00 0.0M
2023-07-27 20,720.00 20,910.00 20,720.00 20,890.00 0.0M
2023-07-26 20,800.00 20,805.00 20,690.00 20,765.00 0.0M
2023-07-25 20,800.00 20,800.00 20,760.00 20,780.00 0.0M
2023-07-24 20,775.00 20,805.00 20,730.00 20,745.00 0.0M
2023-07-21 20,550.00 20,650.00 20,455.00 20,580.00 0.0M
2023-07-20 20,725.00 20,760.00 20,570.00 20,570.00 0.0M
2023-07-19 20,720.00 20,740.00 20,660.00 20,735.00 0.0M
2023-07-18 20,380.00 20,590.00 20,380.00 20,510.00 0.0M
2023-07-14 20,520.00 20,520.00 20,300.00 20,400.00 0.0M
2023-07-13 20,305.00 20,505.00 20,250.00 20,500.00 0.0M
2023-07-12 20,410.00 20,410.00 20,170.00 20,190.00 0.0M
2023-07-11 20,495.00 20,505.00 20,340.00 20,375.00 0.0M
2023-07-10 20,540.00 20,590.00 20,360.00 20,395.00 0.0M
2023-07-07 20,595.00 20,685.00 20,480.00 20,510.00 0.0M
2023-07-06 20,890.00 20,915.00 20,685.00 20,740.00 0.0M
2023-07-05 20,885.00 21,050.00 20,870.00 21,000.00 0.0M
2023-07-04 21,045.00 21,055.00 20,965.00 21,000.00 0.0M
2023-07-03 21,010.00 21,160.00 20,825.00 21,155.00 0.0M
2023-06-30 20,890.00 20,890.00 20,745.00 20,810.00 0.0M
2023-06-29 21,000.00 21,080.00 20,880.00 20,885.00 0.0M
2023-06-28 20,650.00 20,900.00 20,610.00 20,900.00 0.0M
2023-06-27 20,590.00 20,620.00 20,400.00 20,510.00 0.0M
2023-06-26 20,620.00 20,715.00 20,450.00 20,580.00 0.0M
2023-06-23 21,075.00 21,075.00 20,570.00 20,670.00 0.0M
2023-06-22 20,945.00 21,115.00 20,945.00 20,960.00 0.0M
2023-06-21 20,740.00 20,980.00 20,740.00 20,955.00 0.0M
2023-06-20 20,860.00 20,860.00 20,705.00 20,815.00 0.0M
2023-06-19 21,100.00 21,100.00 20,830.00 20,890.00 0.0M
2023-06-16 20,920.00 21,025.00 20,810.00 21,025.00 0.0M
2023-06-15 20,920.00 21,080.00 20,865.00 20,970.00 0.0M
2023-06-14 20,845.00 21,020.00 20,815.00 20,935.00 0.0M
2023-06-13 20,505.00 20,740.00 20,505.00 20,645.00 0.0M
2023-06-12 20,425.00 20,475.00 20,320.00 20,440.00 0.0M
2023-06-09 20,125.00 20,330.00 20,120.00 20,305.00 0.0M
2023-06-08 20,060.00 20,160.00 19,875.00 19,995.00 0.0M
2023-06-07 20,500.00 20,540.00 20,110.00 20,110.00 0.0M
2023-06-06 20,115.00 20,410.00 20,075.00 20,395.00 0.0M
2023-06-05 20,150.00 20,220.00 20,095.00 20,210.00 0.0M
2023-06-02 19,690.00 19,870.00 19,685.00 19,870.00 0.0M
2023-06-01 19,370.00 19,585.00 19,370.00 19,585.00 0.0M
2023-05-31 19,500.00 19,550.00 19,370.00 19,370.00 0.0M
2023-05-30 19,600.00 19,670.00 19,520.00 19,670.00 0.0M
2023-05-29 19,770.00 19,790.00 19,645.00 19,645.00 0.0M
2023-05-26 19,520.00 19,605.00 19,500.00 19,510.00 0.0M
2023-05-25 19,515.00 19,555.00 19,460.00 19,500.00 0.0M
2023-05-24 19,555.00 19,625.00 19,520.00 19,540.00 0.0M
2023-05-23 19,800.00 19,855.00 19,570.00 19,645.00 0.0M
2023-05-22 19,530.00 19,740.00 19,530.00 19,740.00 0.0M
2023-05-19 19,605.00 19,670.00 19,575.00 19,590.00 0.0M
2023-05-18 19,535.00 19,560.00 19,440.00 19,535.00 0.0M
2023-05-17 19,235.00 19,320.00 19,235.00 19,275.00 0.0M
2023-05-16 19,180.00 19,245.00 19,175.00 19,230.00 0.0M
2023-05-15 19,010.00 19,095.00 18,990.00 19,080.00 0.0M
2023-05-12 18,765.00 18,945.00 18,760.00 18,945.00 0.0M
2023-05-11 18,775.00 18,835.00 18,775.00 18,835.00 0.0M
2023-05-10 18,950.00 18,950.00 18,820.00 18,845.00 0.0M
2023-05-09 18,740.00 18,950.00 18,740.00 18,950.00 0.0M
2023-05-08 18,730.00 18,800.00 18,670.00 18,705.00 0.0M
2023-05-02 18,810.00 18,850.00 18,700.00 18,725.00 0.0M
2023-05-01 18,685.00 18,770.00 18,685.00 18,770.00 0.0M
2023-04-28 18,525.00 18,555.00 18,400.00 18,555.00 0.0M
2023-04-27 18,225.00 18,350.00 18,220.00 18,335.00 0.0M
2023-04-26 18,350.00 18,350.00 18,240.00 18,270.00 0.0M
2023-04-25 18,485.00 18,560.00 18,440.00 18,450.00 0.0M
2023-04-24 18,480.00 18,480.00 18,385.00 18,395.00 0.0M
2023-04-21 18,385.00 18,480.00 18,380.00 18,385.00 0.0M
2023-04-20 18,370.00 18,450.00 18,350.00 18,435.00 0.0M
2023-04-19 18,350.00 18,490.00 18,350.00 18,430.00 0.0M
2023-04-18 18,395.00 18,490.00 18,395.00 18,450.00 0.0M
2023-04-17 18,315.00 18,345.00 18,260.00 18,320.00 0.0M
2023-04-14 18,250.00 18,275.00 18,220.00 18,245.00 0.0M
2023-04-13 18,100.00 18,150.00 18,060.00 18,150.00 0.0M
2023-04-12 18,065.00 18,150.00 18,030.00 18,130.00 0.0M
2023-04-11 17,985.00 18,055.00 17,980.00 17,980.00 0.0M
2023-04-10 17,855.00 17,900.00 17,830.00 17,865.00 0.0M
2023-04-07 17,745.00 17,800.00 17,740.00 17,750.00 0.0M
2023-04-06 17,755.00 18,185.00 17,700.00 17,740.00 0.0M
2023-04-05 18,370.00 18,380.00 18,160.00 18,185.00 0.0M
2023-04-04 18,515.00 18,530.00 18,110.00 18,510.00 0.0M
2023-04-03 18,485.00 18,535.00 18,430.00 18,455.00 0.0M
2023-03-31 18,285.00 18,400.00 18,285.00 18,345.00 0.0M
2023-03-30 18,175.00 18,195.00 18,035.00 18,170.00 0.0M
2023-03-29 17,870.00 18,095.00 17,870.00 18,095.00 0.0M
2023-03-28 17,860.00 17,880.00 17,805.00 17,805.00 0.0M
2023-03-27 17,820.00 17,850.00 17,705.00 17,770.00 0.0M
2023-03-24 17,690.00 17,805.00 17,645.00 17,745.00 0.0M
2023-03-23 17,645.00 17,800.00 17,580.00 17,800.00 0.0M
2023-03-22 17,780.00 17,850.00 17,740.00 17,810.00 0.0M
2023-03-20 17,650.00 17,700.00 17,475.00 17,475.00 0.0M
2023-03-17 17,845.00 17,845.00 17,640.00 17,740.00 0.0M
2023-03-16 17,550.00 17,555.00 17,300.00 17,555.00 0.0M
2023-03-15 18,190.00 18,195.00 17,700.00 17,730.00 0.0M
2023-03-14 17,975.00 18,005.00 17,540.00 17,625.00 0.0M
2023-03-13 18,195.00 18,195.00 18,000.00 18,100.00 0.0M
2023-03-10 18,545.00 18,590.00 18,380.00 18,400.00 0.0M
2023-03-09 18,675.00 18,760.00 18,675.00 18,750.00 0.0M
2023-03-08 18,460.00 18,585.00 18,460.00 18,585.00 0.0M
2023-03-07 18,465.00 18,535.00 18,465.00 18,500.00 0.0M
2023-03-06 18,415.00 18,490.00 18,400.00 18,450.00 0.0M
2023-03-03 18,130.00 18,325.00 18,130.00 18,325.00 0.0M
2023-03-02 18,135.00 18,150.00 18,030.00 18,080.00 0.0M
2023-03-01 17,995.00 18,100.00 17,990.00 18,100.00 0.0M
2023-02-28 18,055.00 18,135.00 18,055.00 18,085.00 0.0M
2023-02-27 17,985.00 18,070.00 17,985.00 18,070.00 0.0M
2023-02-24 17,930.00 18,025.00 17,930.00 18,000.00 0.0M
2023-02-22 18,300.00 18,300.00 17,860.00 17,895.00 0.0M
2023-02-21 18,105.00 18,145.00 18,070.00 18,125.00 0.0M
2023-02-20 18,095.00 18,120.00 18,060.00 18,120.00 0.0M
2023-02-17 18,035.00 18,075.00 18,035.00 18,060.00 0.0M
2023-02-16 18,115.00 18,160.00 18,100.00 18,145.00 0.0M
2023-02-15 18,140.00 18,150.00 18,015.00 18,015.00 0.0M
2023-02-14 18,135.00 18,135.00 18,060.00 18,090.00 0.0M
2023-02-13 18,000.00 18,000.00 17,885.00 17,940.00 0.0M
2023-02-10 18,050.00 18,130.00 18,000.00 18,030.00 0.0M
2023-02-09 17,925.00 18,020.00 17,910.00 18,020.00 0.0M
2023-02-08 18,025.00 18,045.00 17,940.00 17,970.00 0.0M
2023-02-07 18,010.00 18,045.00 17,980.00 17,980.00 0.0M
2023-02-06 18,000.00 18,020.00 17,920.00 17,930.00 0.0M
2023-02-03 17,785.00 17,870.00 17,785.00 17,840.00 0.0M
2023-02-02 17,910.00 17,910.00 17,785.00 17,805.00 0.0M
2023-02-01 18,015.00 18,015.00 17,860.00 17,860.00 0.0M
2023-01-31 18,030.00 18,030.00 17,865.00 17,865.00 0.0M
2023-01-30 17,965.00 18,010.00 17,925.00 17,970.00 0.0M
2023-01-27 18,000.00 18,000.00 17,975.00 17,975.00 0.0M
2023-01-26 17,970.00 18,020.00 17,905.00 17,940.00 0.0M
2023-01-25 17,845.00 17,985.00 17,845.00 17,960.00 0.0M
2023-01-24 17,770.00 17,910.00 17,770.00 17,910.00 0.0M
2023-01-23 17,615.00 17,650.00 17,580.00 17,650.00 0.0M
2023-01-20 17,340.00 17,465.00 17,340.00 17,465.00 0.0M
2023-01-19 17,445.00 17,470.00 17,355.00 17,355.00 0.0M
2023-01-18 17,345.00 17,570.00 17,300.00 17,560.00 0.0M
2023-01-17 17,160.00 17,260.00 17,160.00 17,250.00 0.0M
2023-01-16 17,155.00 17,180.00 17,095.00 17,095.00 0.0M
2023-01-13 17,240.00 17,360.00 17,240.00 17,245.00 0.0M
2023-01-12 17,130.00 17,310.00 17,130.00 17,285.00 0.0M
2023-01-11 17,120.00 17,235.00 17,120.00 17,235.00 0.0M
2023-01-10 17,105.00 17,105.00 17,035.00 17,050.00 0.0M
2023-01-06 16,865.00 17,015.00 16,860.00 16,980.00 0.0M
2023-01-05 16,960.00 16,960.00 16,880.00 16,915.00 0.0M
2023-01-04 17,005.00 17,005.00 16,840.00 16,910.00 0.0M