NEXT FUNDS Nifty 50 Linked Exchange Traded Fund (1678)

1678
🏛️ 일본 →
332.50
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
2024-12-30 365.20 366.60 363.40 366.10 1.6M
2024-12-27 365.80 367.00 365.10 365.20 1.2M
2024-12-26 364.80 366.00 364.00 364.20 1.9M
2024-12-25 365.30 365.70 364.40 365.40 0.8M
2024-12-24 365.50 366.00 363.30 365.90 1.4M
2024-12-23 364.30 366.40 363.90 365.50 1.7M
2024-12-20 368.50 369.50 366.10 366.90 3.1M
2024-12-19 360.30 364.60 359.30 364.00 2.4M
2024-12-18 366.90 367.70 365.20 365.40 0.9M
2024-12-17 372.90 373.50 369.00 369.60 1.3M
2024-12-16 371.00 374.20 370.70 372.30 2.2M
2024-12-13 367.20 368.60 363.80 367.80 1.6M
2024-12-12 368.40 369.90 368.00 368.80 1.1M
2024-12-11 366.20 368.00 365.50 367.90 1.1M
2024-12-10 365.60 366.80 364.90 365.90 1.4M
2024-12-09 364.10 364.80 362.60 364.50 1.0M
2024-12-06 364.20 365.90 363.70 365.50 2.2M
2024-12-05 362.00 362.80 358.90 359.80 1.3M
2024-12-04 360.00 363.00 360.00 360.90 1.1M
2024-12-03 358.20 361.50 358.20 361.50 1.2M
2024-12-02 358.80 360.70 357.70 358.70 1.4M
2024-11-29 359.90 360.00 356.30 358.60 2.1M
2024-11-28 363.60 365.60 360.80 361.60 1.3M
2024-11-27 367.30 368.30 364.40 364.80 1.3M
2024-11-26 371.30 372.00 368.30 369.60 1.6M
2024-11-25 367.20 371.60 365.90 371.30 3.4M
2024-11-22 358.20 360.70 356.60 360.60 2.1M
2024-11-21 363.70 363.90 357.60 358.80 1.9M
2024-11-20 362.00 364.20 362.00 364.20 1.5M
2024-11-19 359.80 364.30 359.20 364.30 1.8M
2024-11-18 359.00 361.20 357.90 359.50 2.3M
2024-11-15 364.20 365.40 363.10 363.10 1.3M
2024-11-14 363.10 365.60 363.00 363.10 2.3M
2024-11-13 366.30 366.60 364.00 365.30 1.6M
2024-11-12 368.60 369.40 366.90 367.80 1.2M
2024-11-11 366.20 370.70 365.30 370.20 1.8M
2024-11-08 370.60 370.60 365.60 365.90 2.0M
2024-11-07 375.10 375.50 369.80 370.90 2.1M
2024-11-06 365.30 373.80 364.70 373.20 3.0M
2024-11-05 364.70 365.00 361.90 362.40 2.1M
2024-11-01 366.90 368.00 366.10 367.70 1.3M
2024-10-31 371.00 371.80 368.70 370.00 1.0M
2024-10-30 373.20 374.00 371.60 374.00 1.7M
2024-10-29 372.30 373.30 368.50 369.30 1.1M
2024-10-28 366.80 373.90 366.80 373.00 1.8M
2024-10-25 369.30 369.90 363.90 363.90 1.6M
2024-10-24 371.60 372.50 370.10 370.90 0.9M
2024-10-23 369.70 373.10 369.40 372.60 1.3M
2024-10-22 371.20 374.20 370.50 372.00 1.7M
2024-10-21 370.20 371.30 367.60 369.50 1.2M
2024-10-18 370.00 370.30 367.30 369.80 1.0M
2024-10-17 372.80 373.70 369.70 369.90 1.2M
2024-10-16 372.30 374.20 371.50 372.90 1.3M
2024-10-15 375.70 376.80 373.70 374.40 1.8M
2024-10-11 372.90 372.90 370.30 371.50 1.1M
2024-10-10 374.80 375.60 373.50 374.10 1.1M
2024-10-09 372.40 375.50 371.00 374.90 1.2M
2024-10-08 368.30 371.40 366.20 371.40 1.8M
2024-10-07 374.20 374.50 369.40 372.30 1.8M
2024-10-04 371.80 372.20 369.20 371.00 1.4M
2024-10-03 375.80 377.60 372.70 373.90 2.2M
2024-10-02 370.60 371.00 367.70 368.20 2.0M
2024-10-01 373.10 375.40 372.00 373.50 2.2M
2024-09-30 374.90 375.30 367.90 368.50 3.7M
2024-09-27 379.40 385.50 379.40 383.80 3.1M
2024-09-26 378.20 379.40 377.80 379.40 2.0M
2024-09-25 374.60 374.60 372.80 374.00 1.7M
2024-09-24 374.80 376.80 374.40 376.40 1.9M
2024-09-20 367.50 368.30 364.50 367.70 2.0M
2024-09-19 363.30 368.60 363.30 365.10 1.7M
2024-09-18 362.80 362.90 360.80 362.40 1.2M
2024-09-17 360.00 360.50 358.20 359.50 0.9M
2024-09-13 360.80 360.90 358.00 359.10 1.0M
2024-09-12 357.60 359.90 357.60 358.80 1.6M
2024-09-11 358.00 358.30 353.10 354.70 1.3M
2024-09-10 359.10 360.30 357.60 359.00 0.9M
2024-09-09 350.10 357.50 349.50 357.00 2.6M
2024-09-06 361.40 361.80 355.50 356.00 2.3M
2024-09-05 363.60 365.90 362.30 362.30 1.5M
2024-09-04 365.10 366.80 364.20 366.10 3.4M
2024-09-03 373.00 373.90 371.50 371.50 1.8M
2024-09-02 372.40 373.00 370.50 372.20 2.0M
2024-08-30 365.90 368.60 365.50 368.40 2.0M
2024-08-29 362.50 365.30 362.20 364.80 1.2M
2024-08-28 363.20 364.80 362.40 364.80 1.0M
2024-08-27 364.00 365.20 363.50 365.00 1.7M
2024-08-26 362.50 364.10 361.00 363.90 1.9M
2024-08-23 364.10 365.20 363.40 365.20 1.6M
2024-08-22 363.20 365.20 361.40 362.90 1.6M
2024-08-21 363.00 364.40 361.60 364.10 2.1M
2024-08-20 365.00 368.50 363.60 368.50 2.0M
2024-08-19 367.60 368.80 360.60 360.70 3.1M
2024-08-16 365.60 366.40 363.40 365.10 3.4M
2024-08-15 358.20 360.80 356.70 359.60 2.5M
2024-08-14 359.60 360.20 357.00 358.40 2.8M
2024-08-13 364.00 364.80 362.00 362.50 5.8M
2024-08-09 367.60 368.00 361.60 362.20 4.1M
2024-08-08 357.10 360.90 355.10 357.70 4.9M
2024-08-07 355.80 367.20 353.30 363.00 4.8M
2024-08-06 359.50 362.40 356.80 360.60 5.6M
2024-08-05 359.00 360.90 339.80 341.00 15.3M
2024-08-02 376.10 379.10 372.60 376.10 9.5M
2024-08-01 386.30 386.40 381.20 385.10 4.2M
2024-07-31 389.50 393.50 387.50 391.10 3.4M
2024-07-30 391.80 395.90 390.30 395.50 2.1M
2024-07-29 394.70 394.90 391.40 393.30 3.9M
2024-07-26 382.70 388.90 382.50 388.60 4.8M
2024-07-25 379.50 382.30 376.60 380.90 8.1M
2024-07-24 390.70 391.80 386.50 387.50 7.1M
2024-07-23 397.40 397.40 392.70 394.70 3.4M
2024-07-22 397.60 398.70 395.30 397.50 3.4M
2024-07-19 400.90 402.90 400.20 401.50 3.4M
2024-07-18 397.30 398.80 395.00 396.80 6.5M
2024-07-17 404.60 404.90 401.90 402.60 2.0M
2024-07-16 404.70 405.10 401.30 404.80 2.9M
2024-07-12 400.80 404.00 399.00 402.70 5.2M
2024-07-11 406.70 408.00 405.00 405.60 3.0M
2024-07-10 407.40 408.10 403.30 404.70 4.0M
2024-07-09 404.20 406.90 404.00 406.00 2.8M
2024-07-08 405.80 405.90 403.10 404.00 3.2M
2024-07-05 407.00 407.10 401.10 403.80 5.4M
2024-07-04 410.30 410.40 406.10 407.20 5.0M
2024-07-03 405.00 409.60 405.00 408.80 5.5M
2024-07-02 403.00 404.90 401.90 404.90 3.6M
2024-07-01 401.70 401.80 398.60 401.70 4.5M
2024-06-28 400.00 402.60 399.00 401.60 4.8M
2024-06-27 393.90 397.60 393.60 396.80 4.2M
2024-06-26 391.00 393.20 390.00 392.70 2.9M
2024-06-25 388.70 389.50 387.20 389.00 2.4M
2024-06-24 386.80 388.00 384.70 388.00 2.8M
2024-06-21 386.00 387.30 385.00 385.30 2.4M
2024-06-20 384.30 384.60 383.00 384.40 1.7M
2024-06-19 385.60 386.70 382.70 383.60 4.1M
2024-06-18 383.10 384.80 383.00 384.80 2.4M
2024-06-17 382.60 382.70 381.00 382.40 2.2M
2024-06-14 379.10 382.90 378.50 382.50 3.1M
2024-06-13 380.00 380.40 379.10 379.40 2.1M
2024-06-12 378.00 379.90 376.90 379.90 1.7M
2024-06-11 378.20 379.70 377.00 378.70 2.7M
2024-06-10 379.20 379.70 375.20 379.10 5.4M
2024-06-07 370.30 371.60 367.90 371.20 2.4M
2024-06-06 366.00 370.80 364.30 369.70 5.3M
2024-06-05 357.90 362.70 352.10 362.20 11.5M
2024-06-04 383.00 383.60 355.10 361.30 14.0M
2024-06-03 374.40 383.00 371.40 380.00 5.9M
2024-05-31 366.30 369.10 366.20 366.90 2.5M
2024-05-30 368.50 370.00 365.90 366.40 3.6M
2024-05-29 374.20 374.20 370.30 370.80 1.9M
2024-05-28 376.00 376.00 374.50 375.50 1.7M
2024-05-27 376.00 376.20 373.80 376.20 2.5M
2024-05-24 373.20 376.10 373.00 376.10 2.8M
2024-05-23 368.40 371.00 367.60 371.00 2.1M
2024-05-22 366.90 367.40 366.30 367.40 1.1M
2024-05-21 366.20 367.80 365.20 366.60 1.5M
2024-05-20 365.10 366.10 364.60 366.10 2.0M
2024-05-17 360.20 363.40 360.20 363.30 2.9M
2024-05-16 359.40 359.50 355.10 356.00 2.7M
2024-05-15 363.00 363.10 359.20 359.40 1.7M
2024-05-14 359.30 360.60 358.60 360.20 1.9M
2024-05-13 357.70 357.70 353.60 355.80 2.8M
2024-05-10 358.00 358.70 356.30 358.00 2.7M
2024-05-09 361.50 361.60 358.70 359.30 1.7M
2024-05-08 359.10 361.50 358.80 360.50 2.1M
2024-05-07 364.10 364.10 359.00 359.00 4.9M
2024-05-02 367.10 367.40 365.00 366.90 2.4M
2024-05-01 368.10 369.00 368.00 368.90 1.1M
2024-04-30 367.50 369.50 366.40 369.00 3.1M
2024-04-26 363.60 365.70 363.40 365.40 2.9M
2024-04-25 360.90 362.00 359.60 361.10 1.3M
2024-04-24 361.30 361.90 360.40 361.80 1.9M
2024-04-23 360.50 361.00 359.40 360.00 2.0M
2024-04-22 356.50 358.70 356.00 358.40 3.1M
2024-04-19 353.50 353.60 344.30 350.90 6.2M
2024-04-18 354.50 357.10 353.60 357.00 1.4M
2024-04-17 355.30 356.30 354.80 355.30 1.1M
2024-04-16 356.20 356.60 354.00 355.80 2.1M
2024-04-15 358.40 359.90 355.00 359.20 3.0M
2024-04-12 361.50 361.50 360.00 361.50 1.0M
2024-04-11 359.30 360.50 359.10 360.50 1.0M
2024-04-10 361.70 361.70 359.80 360.20 1.8M
2024-04-09 358.90 361.10 358.70 361.10 2.0M
2024-04-08 355.90 357.90 355.60 357.90 2.7M
2024-04-05 352.10 354.30 351.10 353.80 2.0M
2024-04-04 354.40 356.00 352.70 353.60 2.0M
2024-04-03 353.80 354.60 352.60 354.30 1.6M
2024-04-02 354.60 355.50 353.00 355.10 1.5M
2024-04-01 355.00 355.20 353.00 354.30 2.1M
2024-03-29 354.40 355.00 354.00 354.40 1.6M
2024-03-28 351.90 354.00 351.00 353.90 1.4M
2024-03-27 350.00 352.50 349.50 351.90 1.2M
2024-03-26 348.70 350.10 348.60 350.00 1.2M
2024-03-25 350.40 350.40 348.30 348.30 1.7M
2024-03-22 350.60 351.30 348.20 351.00 2.5M
2024-03-21 349.20 350.50 348.00 350.50 2.6M
2024-03-19 347.40 347.40 345.10 347.00 1.7M
2024-03-18 343.80 347.50 343.70 346.60 2.2M
2024-03-15 344.70 346.00 343.10 344.30 2.3M
2024-03-14 344.20 346.20 342.20 345.90 3.7M
2024-03-13 350.40 350.50 346.00 346.80 3.3M
2024-03-12 346.90 350.10 346.50 349.90 2.1M
2024-03-11 351.80 351.90 348.00 349.10 3.6M
2024-03-08 354.10 354.30 352.80 354.30 1.6M
2024-03-07 354.60 355.50 352.10 354.30 2.4M
2024-03-06 353.40 354.30 344.10 353.80 3.8M
2024-03-05 355.60 355.90 353.80 354.70 2.5M
2024-03-04 356.40 356.40 354.00 355.50 3.6M
2024-03-01 351.80 353.60 349.00 353.60 2.6M
2024-02-29 350.40 350.40 346.90 348.40 4.2M
2024-02-28 353.00 354.20 350.60 351.50 2.6M
2024-02-27 352.50 353.20 351.40 352.60 1.8M
2024-02-26 354.00 354.00 351.70 352.20 2.5M
2024-02-22 352.00 352.10 348.70 349.00 5.2M
2024-02-21 351.90 353.10 351.10 351.90 2.2M
2024-02-20 351.80 351.80 350.20 350.30 2.0M
2024-02-19 351.00 351.70 349.00 351.40 2.9M
2024-02-16 347.80 350.60 347.80 350.30 2.7M
2024-02-15 345.60 348.00 345.50 346.10 3.1M
2024-02-14 343.00 343.90 341.70 343.40 1.4M
2024-02-13 342.80 343.60 337.00 343.40 3.5M
2024-02-09 343.90 344.00 341.40 342.80 2.6M
2024-02-08 344.70 346.20 342.00 343.00 3.2M
2024-02-07 343.90 344.90 343.30 343.70 1.9M
2024-02-06 343.70 344.10 341.60 343.10 1.9M
2024-02-05 342.80 344.60 342.70 344.50 2.5M
2024-02-02 339.10 342.00 338.20 341.80 2.2M
2024-02-01 338.40 338.60 336.10 338.40 2.0M
2024-01-31 336.90 339.30 335.50 339.30 2.2M
2024-01-30 340.00 340.80 338.00 338.20 2.0M
2024-01-29 334.30 339.80 334.30 339.40 2.3M
2024-01-26 333.70 334.80 333.00 333.70 1.5M
2024-01-25 335.80 336.40 332.50 333.70 2.5M
2024-01-24 335.00 336.40 331.60 334.20 4.5M
2024-01-23 341.00 342.50 337.50 338.30 3.0M
2024-01-22 342.90 342.90 340.20 340.50 2.8M
2024-01-19 338.70 340.60 337.20 339.90 2.5M
2024-01-18 336.40 337.30 333.70 336.10 3.8M
2024-01-17 342.50 342.70 338.70 339.60 4.4M
2024-01-16 343.00 343.30 341.50 342.70 3.1M
2024-01-15 338.90 340.60 338.00 340.40 3.0M
2024-01-12 333.50 336.30 332.10 336.30 2.0M
2024-01-11 333.10 334.90 332.50 333.70 2.4M
2024-01-10 330.20 330.80 329.30 330.40 1.9M
2024-01-09 333.00 333.00 328.90 331.50 3.7M
2024-01-05 331.10 333.80 330.60 333.00 2.7M
2024-01-04 327.10 329.30 324.90 329.20 3.3M