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
2025-09-26 28,690.00 28,900.00 28,670.00 28,710.00 0.0M
2025-09-25 28,700.00 28,750.00 28,640.00 28,685.00 0.0M
2025-09-24 28,495.00 28,640.00 28,405.00 28,640.00 0.0M
2025-09-22 28,455.00 28,695.00 28,445.00 28,445.00 0.0M
2025-09-19 28,670.00 28,790.00 28,200.00 28,385.00 0.0M
2025-09-18 28,500.00 28,600.00 28,340.00 28,425.00 0.0M
2025-09-17 28,500.00 28,500.00 28,300.00 28,355.00 0.0M
2025-09-16 28,550.00 28,700.00 28,480.00 28,505.00 0.0M
2025-09-12 28,580.00 28,580.00 28,420.00 28,490.00 0.0M
2025-09-11 28,245.00 28,385.00 28,215.00 28,315.00 0.0M
2025-09-10 28,080.00 28,285.00 28,080.00 28,260.00 0.0M
2025-09-09 28,400.00 28,500.00 28,125.00 28,230.00 0.0M
2025-09-08 28,215.00 28,360.00 28,120.00 28,240.00 0.0M
2025-09-05 27,930.00 28,055.00 27,865.00 27,975.00 0.0M
2025-09-04 27,570.00 27,780.00 27,570.00 27,740.00 0.0M
2025-09-03 27,640.00 27,725.00 27,405.00 27,405.00 0.0M
2025-09-02 27,690.00 27,840.00 27,630.00 27,840.00 0.0M
2025-09-01 27,540.00 27,710.00 27,405.00 27,525.00 0.0M
2025-08-29 27,765.00 27,780.00 27,650.00 27,650.00 0.0M
2025-08-28 27,565.00 27,830.00 27,550.00 27,775.00 0.0M
2025-08-27 27,730.00 27,730.00 27,580.00 27,665.00 0.0M
2025-08-26 27,905.00 27,905.00 27,630.00 27,700.00 0.0M
2025-08-25 28,135.00 28,165.00 27,920.00 28,010.00 0.0M
2025-08-22 27,965.00 27,965.00 27,825.00 27,910.00 0.0M
2025-08-21 27,980.00 27,980.00 27,800.00 27,810.00 0.0M
2025-08-20 28,005.00 28,085.00 27,915.00 27,955.00 0.0M
2025-08-19 28,205.00 28,205.00 28,045.00 28,090.00 0.0M
2025-08-18 28,015.00 28,210.00 28,015.00 28,105.00 0.0M
2025-08-15 27,700.00 27,995.00 27,700.00 27,935.00 0.0M
2025-08-14 27,830.00 27,830.00 27,560.00 27,560.00 0.0M
2025-08-13 27,895.00 28,040.00 27,820.00 27,925.00 0.0M
2025-08-12 27,495.00 27,855.00 27,445.00 27,770.00 0.0M
2025-08-08 27,100.00 27,440.00 27,100.00 27,250.00 0.0M
2025-08-07 26,755.00 27,100.00 26,755.00 27,045.00 0.0M
2025-08-06 26,610.00 26,895.00 26,585.00 26,840.00 0.0M
2025-08-05 26,515.00 26,665.00 26,470.00 26,665.00 0.0M
2025-08-04 26,225.00 26,420.00 26,150.00 26,420.00 0.0M
2025-08-01 26,585.00 26,820.00 26,575.00 26,690.00 0.0M
2025-07-31 26,460.00 26,625.00 26,335.00 26,625.00 0.0M
2025-07-30 26,305.00 26,405.00 26,250.00 26,405.00 0.0M
2025-07-29 26,375.00 26,375.00 26,240.00 26,275.00 0.0M
2025-07-28 26,660.00 26,685.00 26,495.00 26,495.00 0.0M
2025-07-25 26,890.00 26,890.00 26,635.00 26,655.00 0.0M
2025-07-24 26,750.00 26,995.00 26,710.00 26,905.00 0.0M
2025-07-23 26,000.00 26,555.00 26,000.00 26,370.00 0.0M
2025-07-22 25,680.00 25,905.00 25,635.00 25,730.00 0.0M
2025-07-18 25,875.00 25,875.00 25,700.00 25,730.00 0.0M
2025-07-17 25,500.00 25,775.00 25,500.00 25,770.00 0.0M
2025-07-16 25,670.00 25,670.00 25,520.00 25,555.00 0.0M
2025-07-15 25,725.00 25,725.00 25,535.00 25,535.00 0.0M
2025-07-14 25,520.00 25,680.00 25,485.00 25,590.00 0.0M
2025-07-11 25,590.00 25,755.00 25,565.00 25,610.00 0.0M
2025-07-10 25,630.00 25,630.00 25,410.00 25,440.00 0.0M
2025-07-09 25,715.00 25,720.00 25,560.00 25,685.00 0.0M
2025-07-08 25,490.00 25,605.00 25,490.00 25,580.00 0.0M
2025-07-07 25,680.00 25,680.00 25,420.00 25,420.00 0.0M
2025-07-04 25,820.00 25,830.00 25,610.00 25,685.00 0.0M
2025-07-03 25,675.00 25,745.00 25,605.00 25,670.00 0.0M
2025-07-02 25,735.00 25,755.00 25,540.00 25,635.00 0.0M
2025-07-01 25,930.00 25,930.00 25,695.00 25,705.00 0.0M
2025-06-30 26,020.00 26,095.00 25,890.00 25,950.00 0.0M
2025-06-27 25,555.00 25,835.00 25,555.00 25,765.00 0.0M
2025-06-26 25,320.00 25,485.00 25,300.00 25,355.00 0.0M
2025-06-25 25,395.00 25,395.00 25,200.00 25,295.00 0.0M
2025-06-24 25,360.00 25,430.00 25,220.00 25,240.00 0.0M
2025-06-23 25,125.00 25,125.00 25,000.00 25,085.00 0.0M
2025-06-20 25,350.00 25,410.00 25,230.00 25,235.00 0.0M
2025-06-19 25,555.00 25,555.00 25,360.00 25,485.00 0.0M
2025-06-18 25,230.00 25,540.00 25,225.00 25,530.00 0.0M
2025-06-17 25,230.00 25,330.00 25,225.00 25,325.00 0.0M
2025-06-16 25,250.00 25,290.00 25,200.00 25,220.00 0.0M
2025-06-13 25,140.00 25,205.00 24,950.00 25,100.00 0.0M
2025-06-12 25,370.00 25,370.00 25,225.00 25,290.00 0.0M
2025-06-11 25,385.00 25,425.00 25,265.00 25,295.00 0.0M
2025-06-10 25,395.00 25,460.00 25,250.00 25,250.00 0.0M
2025-06-09 25,295.00 25,355.00 25,265.00 25,265.00 0.0M
2025-06-06 25,155.00 25,215.00 25,070.00 25,140.00 0.0M
2025-06-05 25,110.00 25,145.00 24,975.00 24,980.00 0.0M
2025-06-04 25,295.00 25,355.00 25,240.00 25,240.00 0.0M
2025-06-03 25,270.00 25,280.00 25,150.00 25,200.00 0.0M
2025-06-02 25,250.00 25,325.00 25,120.00 25,200.00 0.0M
2025-05-30 25,135.00 25,510.00 25,135.00 25,490.00 0.0M
2025-05-29 25,350.00 25,550.00 25,320.00 25,505.00 0.0M
2025-05-28 25,370.00 25,405.00 25,165.00 25,165.00 0.0M
2025-05-27 24,965.00 25,180.00 24,965.00 25,155.00 0.0M
2025-05-26 24,935.00 25,045.00 24,885.00 25,010.00 0.0M
2025-05-23 24,765.00 24,905.00 24,765.00 24,850.00 0.0M
2025-05-22 24,755.00 24,765.00 24,615.00 24,680.00 0.0M
2025-05-21 24,970.00 24,995.00 24,820.00 24,830.00 0.0M
2025-05-20 25,020.00 25,055.00 24,805.00 24,805.00 0.0M
2025-05-19 24,895.00 24,960.00 24,760.00 24,760.00 0.0M
2025-05-16 24,940.00 24,940.00 24,775.00 24,885.00 0.0M
2025-05-15 24,860.00 24,920.00 24,775.00 24,870.00 0.0M
2025-05-14 25,120.00 25,120.00 24,840.00 24,980.00 0.0M
2025-05-13 25,385.00 25,420.00 24,955.00 24,955.00 0.0M
2025-05-12 25,010.00 25,010.00 24,755.00 24,925.00 0.0M
2025-05-09 24,830.00 24,930.00 24,590.00 24,870.00 0.0M
2025-05-08 24,645.00 24,645.00 24,380.00 24,600.00 0.0M
2025-05-07 24,625.00 24,625.00 24,500.00 24,555.00 0.0M
2025-05-02 24,460.00 24,575.00 24,390.00 24,430.00 0.0M
2025-05-01 24,205.00 24,380.00 24,125.00 24,275.00 0.0M
2025-04-30 24,225.00 24,225.00 24,080.00 24,185.00 0.0M
2025-04-28 24,035.00 24,150.00 23,975.00 24,020.00 0.0M
2025-04-25 23,745.00 23,895.00 23,655.00 23,795.00 0.0M
2025-04-24 23,585.00 23,650.00 23,420.00 23,565.00 0.0M
2025-04-23 23,500.00 23,580.00 23,310.00 23,420.00 0.0M
2025-04-22 22,930.00 23,010.00 22,890.00 23,010.00 0.0M
2025-04-21 23,130.00 23,130.00 22,900.00 23,005.00 0.0M
2025-04-18 23,140.00 23,265.00 23,000.00 23,260.00 0.0M
2025-04-17 22,625.00 23,030.00 22,625.00 23,030.00 0.0M
2025-04-16 22,840.00 22,900.00 22,540.00 22,540.00 0.0M
2025-04-15 22,885.00 22,920.00 22,825.00 22,830.00 0.0M
2025-04-14 22,600.00 22,870.00 22,600.00 22,685.00 0.0M
2025-04-11 21,925.00 22,495.00 21,850.00 22,290.00 0.0M
2025-04-10 23,400.00 23,400.00 22,620.00 22,620.00 0.0M
2025-04-09 21,670.00 21,700.00 21,085.00 21,420.00 0.0M
2025-04-08 22,065.00 22,400.00 21,900.00 22,170.00 0.0M
2025-04-07 21,500.00 21,600.00 20,250.00 21,470.00 0.0M
2025-04-04 22,930.00 23,055.00 22,260.00 22,915.00 0.0M
2025-04-03 23,370.00 24,695.00 23,310.00 23,775.00 0.0M
2025-04-02 24,625.00 24,625.00 24,250.00 24,425.00 0.0M
2025-04-01 24,710.00 24,815.00 24,460.00 24,510.00 0.0M
2025-03-31 25,000.00 25,490.00 24,375.00 25,490.00 0.0M
2025-03-28 25,525.00 25,590.00 25,225.00 25,405.00 0.0M
2025-03-27 25,350.00 25,580.00 25,305.00 25,580.00 0.0M
2025-03-26 25,630.00 25,655.00 25,470.00 25,530.00 0.0M
2025-03-25 25,535.00 25,695.00 25,365.00 25,430.00 0.0M
2025-03-24 25,550.00 25,580.00 25,380.00 25,425.00 0.0M
2025-03-21 25,370.00 25,615.00 25,370.00 25,520.00 0.0M
2025-03-19 25,360.00 25,600.00 25,360.00 25,385.00 0.0M
2025-03-18 25,370.00 25,415.00 25,285.00 25,285.00 0.0M
2025-03-17 24,885.00 25,095.00 24,885.00 25,020.00 0.0M
2025-03-14 24,490.00 24,935.00 24,445.00 24,770.00 0.0M
2025-03-13 24,650.00 24,785.00 24,515.00 24,530.00 0.0M
2025-03-12 24,290.00 24,595.00 24,280.00 24,545.00 0.0M
2025-03-11 24,205.00 24,495.00 23,870.00 24,495.00 0.0M
2025-03-10 24,640.00 24,665.00 24,500.00 24,570.00 0.0M
2025-03-07 24,610.00 24,760.00 24,480.00 24,590.00 0.0M
2025-03-06 24,870.00 25,050.00 24,870.00 24,975.00 0.0M
2025-03-05 24,575.00 24,805.00 24,575.00 24,795.00 0.0M
2025-03-04 24,710.00 24,750.00 24,435.00 24,630.00 0.0M
2025-03-03 24,600.00 24,840.00 24,600.00 24,835.00 0.0M
2025-02-28 24,680.00 24,680.00 24,300.00 24,470.00 0.0M
2025-02-27 24,765.00 24,900.00 24,745.00 24,900.00 0.0M
2025-02-26 24,705.00 24,755.00 24,505.00 24,755.00 0.0M
2025-02-25 24,575.00 24,830.00 24,500.00 24,815.00 0.0M
2025-02-21 24,720.00 24,880.00 24,720.00 24,850.00 0.0M
2025-02-20 24,995.00 25,010.00 24,700.00 24,790.00 0.0M
2025-02-19 25,150.00 25,200.00 25,010.00 25,055.00 0.0M
2025-02-18 25,135.00 25,280.00 25,120.00 25,150.00 0.0M
2025-02-17 25,015.00 25,135.00 24,980.00 25,090.00 0.0M
2025-02-14 25,240.00 25,270.00 24,980.00 25,090.00 0.0M
2025-02-13 24,950.00 25,205.00 24,945.00 25,145.00 0.0M
2025-02-12 24,885.00 24,910.00 24,740.00 24,765.00 0.0M
2025-02-10 24,770.00 24,895.00 24,765.00 24,895.00 0.0M
2025-02-07 24,945.00 24,945.00 24,790.00 24,870.00 0.0M
2025-02-06 24,990.00 25,100.00 24,930.00 24,985.00 0.0M
2025-02-05 24,980.00 25,115.00 24,845.00 24,900.00 0.0M
2025-02-04 25,080.00 25,125.00 24,780.00 24,845.00 0.0M
2025-02-03 24,895.00 24,975.00 24,600.00 24,975.00 0.0M
2025-01-31 25,355.00 25,400.00 25,115.00 25,115.00 0.0M
2025-01-30 25,210.00 25,310.00 25,170.00 25,250.00 0.0M
2025-01-29 25,260.00 25,300.00 25,180.00 25,300.00 0.0M
2025-01-28 25,025.00 25,270.00 24,895.00 25,125.00 0.0M
2025-01-27 25,210.00 25,300.00 25,110.00 25,150.00 0.0M
2025-01-24 25,125.00 25,185.00 24,940.00 24,985.00 0.0M
2025-01-23 24,915.00 25,050.00 24,880.00 25,030.00 0.0M
2025-01-22 24,840.00 24,910.00 24,825.00 24,860.00 0.0M
2025-01-21 24,810.00 24,810.00 24,575.00 24,575.00 0.0M
2025-01-20 24,580.00 24,730.00 24,310.00 24,310.00 0.0M
2025-01-17 24,430.00 24,430.00 24,130.00 24,400.00 0.0M
2025-01-16 24,680.00 24,680.00 24,445.00 24,445.00 0.0M
2025-01-15 24,530.00 24,600.00 24,405.00 24,405.00 0.0M
2025-01-14 24,640.00 24,670.00 24,310.00 24,440.00 0.0M
2025-01-10 24,845.00 24,845.00 24,715.00 24,760.00 0.0M
2025-01-09 25,085.00 25,085.00 24,810.00 25,000.00 0.0M
2025-01-08 25,285.00 25,285.00 25,110.00 25,150.00 0.0M
2025-01-07 25,245.00 25,405.00 25,130.00 25,340.00 0.0M
2025-01-06 25,465.00 25,465.00 25,005.00 25,070.00 0.0M