NEXT FUNDS Nikkei 225 Leveraged Index Exchange Traded Fund (1570)

1570
🏛️ 일본 →
35,210.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 20,600.00 20,705.00 20,600.00 20,675.00 399.7K
09:05 20,655.00 20,680.00 20,560.00 20,645.00 225.5K
09:10 20,665.00 20,895.00 20,665.00 20,870.00 291.1K
09:15 20,850.00 20,860.00 20,650.00 20,705.00 323.2K
09:20 20,720.00 20,730.00 20,595.00 20,600.00 233.8K
09:25 20,590.00 20,775.00 20,575.00 20,695.00 188.8K
09:30 20,685.00 20,705.00 20,580.00 20,580.00 154.1K
09:35 20,585.00 20,600.00 20,510.00 20,550.00 212.5K
09:40 20,550.00 20,550.00 20,340.00 20,350.00 368.2K
09:45 20,350.00 20,365.00 20,275.00 20,315.00 179.6K
09:50 20,335.00 20,445.00 20,290.00 20,425.00 248.2K
09:55 20,425.00 20,475.00 20,350.00 20,470.00 201.5K
10:00 20,470.00 20,560.00 20,440.00 20,460.00 234.9K
10:05 20,465.00 20,510.00 20,390.00 20,435.00 147.3K
10:10 20,445.00 20,445.00 20,345.00 20,345.00 181.1K
10:15 20,340.00 20,435.00 20,335.00 20,415.00 92.2K
10:20 20,405.00 20,615.00 20,405.00 20,560.00 208.8K
10:25 20,605.00 20,635.00 20,455.00 20,455.00 184.3K
10:30 20,460.00 20,485.00 20,410.00 20,415.00 174.4K
10:35 20,415.00 20,420.00 20,350.00 20,370.00 129.6K
10:40 20,370.00 20,370.00 20,310.00 20,340.00 115.0K
10:45 20,335.00 20,405.00 20,305.00 20,345.00 117.0K
10:50 20,345.00 20,345.00 20,260.00 20,270.00 182.8K
10:55 20,255.00 20,290.00 20,225.00 20,225.00 146.4K
11:00 20,235.00 20,295.00 20,230.00 20,285.00 82.0K
11:05 20,285.00 20,410.00 20,280.00 20,405.00 249.8K
11:10 20,400.00 20,450.00 20,390.00 20,405.00 224.9K
11:15 20,410.00 20,410.00 20,345.00 20,360.00 68.1K
11:20 20,360.00 20,380.00 20,300.00 20,300.00 146.3K
11:25 20,300.00 20,310.00 20,265.00 20,290.00 128.0K
11:30 20,310.00 20,310.00 20,310.00 20,310.00 5.6K
12:30 20,220.00 20,220.00 20,030.00 20,060.00 460.3K
12:35 20,070.00 20,075.00 19,955.00 19,985.00 354.3K
12:40 19,980.00 20,000.00 19,860.00 19,900.00 295.6K
12:45 19,880.00 20,030.00 19,880.00 19,895.00 279.2K
12:50 19,915.00 19,955.00 19,825.00 19,950.00 202.9K
12:55 19,960.00 20,020.00 19,900.00 19,955.00 145.9K
13:00 19,945.00 19,960.00 19,895.00 19,905.00 117.4K
13:05 19,905.00 19,980.00 19,865.00 19,980.00 96.7K
13:10 19,990.00 19,995.00 19,900.00 19,910.00 126.7K
13:15 19,900.00 19,940.00 19,850.00 19,855.00 138.2K
13:20 19,865.00 19,875.00 19,795.00 19,830.00 170.5K
13:25 19,845.00 19,965.00 19,835.00 19,960.00 125.7K
13:30 19,985.00 19,995.00 19,890.00 19,890.00 124.9K
13:35 19,885.00 19,905.00 19,820.00 19,825.00 98.3K
13:40 19,825.00 19,830.00 19,735.00 19,755.00 206.9K
13:45 19,765.00 19,810.00 19,725.00 19,760.00 100.0K
13:50 19,760.00 19,760.00 19,610.00 19,620.00 319.3K
13:55 19,620.00 19,710.00 19,600.00 19,685.00 166.7K
14:00 19,680.00 19,765.00 19,625.00 19,625.00 169.3K
14:05 19,640.00 19,815.00 19,640.00 19,815.00 187.0K
14:10 19,825.00 19,875.00 19,790.00 19,800.00 247.0K
14:15 19,805.00 19,925.00 19,800.00 19,900.00 134.5K
14:20 19,910.00 20,015.00 19,910.00 19,980.00 205.5K
14:25 19,980.00 20,185.00 19,980.00 20,125.00 299.2K
14:30 20,125.00 20,190.00 20,035.00 20,035.00 215.6K
14:35 20,040.00 20,120.00 19,985.00 20,075.00 119.5K
14:40 20,080.00 20,235.00 20,055.00 20,215.00 186.1K
14:45 20,230.00 20,270.00 20,135.00 20,145.00 166.5K
14:50 20,145.00 20,225.00 20,120.00 20,220.00 123.1K
14:55 20,205.00 20,310.00 20,205.00 20,310.00 147.2K
15:00 20,310.00 20,400.00 20,265.00 20,315.00 198.5K
15:05 20,325.00 20,395.00 20,265.00 20,395.00 105.9K
15:10 20,395.00 20,460.00 20,355.00 20,430.00 127.5K
15:15 20,430.00 20,430.00 20,245.00 20,300.00 151.9K
15:20 20,285.00 20,300.00 20,190.00 20,280.00 112.9K
15:30 20,280.00 20,280.00 20,280.00 20,280.00 104.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음