Next Notes DJIA PR JPY-Monthly Hedged Leveraged (x2) ETN (2040)

2040
🏛️ 일본 →
32,480.00
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 27,725.00 27,750.00 27,715.00 27,730.00 0.0M
2023-12-28 27,610.00 27,675.00 27,610.00 27,665.00 0.0M
2023-12-27 27,495.00 27,580.00 27,470.00 27,500.00 0.0M
2023-12-26 27,395.00 27,435.00 27,340.00 27,365.00 0.0M
2023-12-25 27,175.00 27,320.00 27,155.00 27,320.00 0.0M
2023-12-22 27,250.00 27,390.00 27,145.00 27,145.00 0.0M
2023-12-21 27,015.00 27,150.00 26,975.00 27,055.00 0.0M
2023-12-20 27,560.00 27,650.00 27,560.00 27,630.00 0.0M
2023-12-19 27,205.00 27,265.00 27,190.00 27,245.00 0.0M
2023-12-18 27,240.00 27,330.00 27,240.00 27,330.00 0.0M
2023-12-15 27,165.00 27,300.00 27,160.00 27,260.00 0.0M
2023-12-14 27,070.00 27,145.00 27,065.00 27,095.00 0.0M
2023-12-13 26,350.00 26,460.00 26,340.00 26,345.00 0.0M
2023-12-12 26,075.00 26,125.00 26,070.00 26,080.00 0.0M
2023-12-11 25,880.00 25,925.00 25,850.00 25,855.00 0.0M
2023-12-08 25,655.00 25,730.00 25,655.00 25,720.00 0.0M
2023-12-07 25,595.00 25,625.00 25,570.00 25,570.00 0.0M
2023-12-06 25,745.00 25,895.00 25,745.00 25,825.00 0.0M
2023-12-05 25,785.00 25,845.00 25,750.00 25,770.00 0.0M
2023-12-04 25,870.00 25,925.00 25,850.00 25,900.00 0.0M
2023-12-01 25,500.00 25,580.00 25,495.00 25,560.00 0.0M
2023-11-30 24,940.00 25,020.00 24,900.00 25,000.00 0.0M
2023-11-29 24,805.00 24,880.00 24,800.00 24,855.00 0.0M
2023-11-28 24,750.00 24,780.00 24,720.00 24,730.00 0.0M
2023-11-27 24,765.00 24,800.00 24,665.00 24,665.00 0.0M
2023-11-24 24,735.00 24,735.00 24,690.00 24,725.00 0.0M
2023-11-22 24,395.00 24,525.00 24,385.00 24,440.00 0.0M
2023-11-21 24,535.00 24,560.00 24,510.00 24,525.00 0.0M
2023-11-20 24,280.00 24,300.00 24,220.00 24,220.00 0.0M
2023-11-17 24,315.00 24,385.00 24,315.00 24,330.00 0.0M
2023-11-16 24,370.00 24,410.00 24,285.00 24,355.00 0.0M
2023-11-15 24,210.00 24,310.00 24,195.00 24,250.00 0.0M
2023-11-14 23,520.00 23,530.00 23,485.00 23,490.00 0.0M
2023-11-13 23,485.00 23,490.00 23,285.00 23,300.00 0.0M
2023-11-10 22,970.00 23,065.00 22,910.00 23,045.00 0.0M
2023-11-09 23,310.00 23,310.00 23,230.00 23,290.00 0.0M
2023-11-08 23,310.00 23,345.00 23,240.00 23,240.00 0.0M
2023-11-07 23,200.00 23,275.00 23,145.00 23,180.00 0.0M
2023-11-06 23,255.00 23,380.00 23,200.00 23,335.00 0.0M
2023-11-02 22,505.00 22,600.00 22,500.00 22,585.00 0.0M
2023-11-01 22,195.00 22,200.00 22,100.00 22,170.00 0.0M
2023-10-31 22,000.00 22,035.00 21,890.00 22,035.00 0.0M
2023-10-30 21,535.00 21,580.00 21,505.00 21,570.00 0.0M
2023-10-27 22,035.00 22,130.00 22,005.00 22,115.00 0.0M
2023-10-26 22,075.00 22,250.00 22,075.00 22,195.00 0.0M
2023-10-25 22,460.00 22,550.00 22,340.00 22,470.00 0.0M
2023-10-24 22,290.00 22,310.00 22,160.00 22,310.00 0.0M
2023-10-23 22,500.00 22,580.00 22,470.00 22,525.00 0.0M
2023-10-20 22,605.00 22,700.00 22,510.00 22,670.00 0.0M
2023-10-19 23,005.00 23,005.00 22,845.00 22,915.00 0.0M
2023-10-18 23,290.00 23,375.00 23,265.00 23,335.00 0.0M
2023-10-17 23,375.00 23,470.00 23,325.00 23,360.00 0.0M
2023-10-16 23,375.00 23,375.00 23,035.00 23,040.00 0.0M
2023-10-13 23,175.00 23,175.00 22,905.00 23,010.00 0.0M
2023-10-12 23,210.00 23,260.00 23,205.00 23,255.00 0.0M
2023-10-11 23,190.00 23,225.00 23,115.00 23,120.00 0.0M
2023-10-10 23,215.00 23,215.00 23,015.00 23,115.00 0.0M
2023-10-06 22,550.00 22,610.00 22,460.00 22,540.00 0.0M
2023-10-05 22,565.00 22,660.00 22,455.00 22,625.00 0.0M
2023-10-04 22,455.00 22,455.00 22,230.00 22,335.00 0.0M
2023-10-03 23,075.00 23,075.00 22,800.00 22,800.00 0.0M
2023-10-02 23,405.00 23,465.00 23,315.00 23,340.00 0.0M
2023-09-29 23,500.00 23,515.00 23,305.00 23,510.00 0.0M
2023-09-28 23,350.00 23,395.00 23,215.00 23,360.00 0.0M
2023-09-27 23,480.00 23,550.00 23,420.00 23,550.00 0.0M
2023-09-26 23,975.00 23,975.00 23,775.00 23,835.00 0.0M
2023-09-25 23,995.00 24,055.00 23,935.00 24,020.00 0.0M
2023-09-22 24,105.00 24,220.00 24,000.00 24,210.00 0.0M
2023-09-21 24,620.00 24,650.00 24,410.00 24,560.00 0.0M
2023-09-20 24,740.00 24,780.00 24,720.00 24,755.00 0.0M
2023-09-19 24,975.00 24,980.00 24,750.00 24,905.00 0.0M
2023-09-15 25,210.00 25,275.00 25,060.00 25,270.00 0.0M
2023-09-14 24,865.00 24,920.00 24,735.00 24,845.00 0.0M
2023-09-13 24,820.00 24,900.00 24,690.00 24,865.00 0.0M
2023-09-12 24,855.00 24,900.00 24,800.00 24,895.00 0.0M
2023-09-11 24,880.00 24,880.00 24,725.00 24,850.00 0.0M
2023-09-08 24,560.00 24,745.00 24,560.00 24,720.00 0.0M
2023-09-07 24,555.00 24,745.00 24,555.00 24,605.00 0.0M
2023-09-06 24,880.00 24,880.00 24,830.00 24,830.00 0.0M
2023-09-05 24,935.00 25,070.00 24,935.00 24,960.00 0.0M
2023-09-04 25,030.00 25,120.00 25,025.00 25,075.00 0.0M
2023-09-01 24,915.00 25,030.00 24,905.00 25,030.00 0.0M
2023-08-31 25,175.00 25,290.00 25,170.00 25,200.00 0.0M
2023-08-30 25,105.00 25,215.00 25,065.00 25,110.00 0.0M
2023-08-29 24,830.00 24,830.00 24,690.00 24,780.00 0.0M
2023-08-28 24,595.00 24,695.00 24,500.00 24,675.00 0.0M
2023-08-25 24,455.00 24,505.00 24,365.00 24,365.00 0.0M
2023-08-24 24,900.00 24,900.00 24,625.00 24,860.00 0.0M
2023-08-23 24,545.00 24,855.00 24,495.00 24,855.00 0.0M
2023-08-22 24,770.00 24,770.00 24,530.00 24,710.00 0.0M
2023-08-21 24,965.00 25,065.00 24,640.00 24,665.00 0.0M
2023-08-18 24,570.00 25,075.00 24,570.00 24,705.00 0.0M
2023-08-17 25,080.00 25,215.00 25,010.00 25,155.00 0.0M
2023-08-16 25,475.00 25,475.00 25,300.00 25,355.00 0.0M
2023-08-15 25,875.00 25,990.00 25,865.00 25,875.00 0.0M
2023-08-14 25,905.00 25,940.00 25,700.00 25,750.00 0.0M
2023-08-10 25,785.00 25,900.00 25,785.00 25,890.00 0.0M
2023-08-09 25,955.00 25,990.00 25,910.00 25,985.00 0.0M
2023-08-08 26,240.00 26,250.00 26,100.00 26,130.00 0.0M
2023-08-07 25,705.00 25,840.00 25,685.00 25,825.00 0.0M
2023-08-04 25,920.00 26,020.00 25,900.00 26,000.00 0.0M
2023-08-03 26,150.00 26,190.00 26,015.00 26,040.00 0.0M
2023-08-02 26,390.00 26,450.00 26,315.00 26,330.00 0.0M
2023-08-01 26,390.00 26,435.00 26,375.00 26,390.00 0.0M
2023-07-31 26,275.00 26,305.00 26,160.00 26,225.00 0.0M
2023-07-28 26,030.00 26,205.00 26,000.00 26,160.00 0.0M
2023-07-27 26,290.00 26,430.00 26,285.00 26,370.00 0.0M
2023-07-26 26,245.00 26,245.00 26,195.00 26,230.00 0.0M
2023-07-25 26,250.00 26,325.00 26,220.00 26,250.00 0.0M
2023-07-24 25,960.00 25,985.00 25,930.00 25,960.00 0.0M
2023-07-21 26,025.00 26,100.00 26,010.00 26,100.00 0.0M
2023-07-20 25,750.00 25,810.00 25,745.00 25,780.00 0.0M
2023-07-19 25,645.00 25,950.00 25,630.00 25,665.00 0.0M
2023-07-18 25,080.00 25,230.00 25,080.00 25,175.00 0.0M
2023-07-14 25,000.00 25,060.00 24,825.00 24,935.00 0.0M
2023-07-13 25,120.00 25,120.00 24,900.00 25,000.00 0.0M
2023-07-12 25,090.00 25,150.00 25,080.00 25,135.00 0.0M
2023-07-11 24,300.00 24,485.00 24,300.00 24,415.00 0.0M
2023-07-10 24,255.00 24,255.00 24,015.00 24,015.00 0.0M
2023-07-07 24,500.00 24,500.00 24,270.00 24,340.00 0.0M
2023-07-06 24,790.00 24,810.00 24,615.00 24,645.00 0.0M
2023-07-05 24,965.00 25,005.00 24,930.00 24,970.00 0.0M
2023-07-04 24,995.00 25,160.00 24,995.00 25,060.00 0.0M
2023-07-03 25,050.00 25,160.00 25,010.00 25,045.00 0.0M
2023-06-30 24,585.00 24,810.00 24,550.00 24,810.00 0.0M
2023-06-29 24,315.00 24,410.00 24,270.00 24,270.00 0.0M
2023-06-28 24,320.00 24,365.00 24,285.00 24,355.00 0.0M
2023-06-27 24,125.00 24,180.00 24,125.00 24,175.00 0.0M
2023-06-26 24,130.00 24,225.00 24,105.00 24,220.00 0.0M
2023-06-23 24,425.00 24,450.00 24,190.00 24,230.00 0.0M
2023-06-22 24,500.00 24,600.00 24,355.00 24,425.00 0.0M
2023-06-21 24,570.00 24,695.00 24,550.00 24,625.00 0.0M
2023-06-20 24,790.00 24,965.00 24,735.00 24,830.00 0.0M
2023-06-19 25,065.00 25,065.00 24,830.00 24,880.00 0.0M
2023-06-16 25,030.00 25,150.00 25,010.00 25,145.00 0.0M
2023-06-15 24,500.00 24,540.00 24,460.00 24,530.00 0.0M
2023-06-14 24,775.00 24,775.00 24,710.00 24,740.00 0.0M
2023-06-13 24,605.00 24,810.00 24,595.00 24,690.00 0.0M
2023-06-12 24,385.00 24,425.00 24,360.00 24,400.00 0.0M
2023-06-09 24,255.00 24,300.00 24,235.00 24,290.00 0.0M
2023-06-08 24,085.00 24,095.00 24,015.00 24,085.00 0.0M
2023-06-07 24,275.00 24,275.00 23,940.00 23,990.00 0.0M
2023-06-06 23,975.00 24,125.00 23,910.00 24,125.00 0.0M
2023-06-05 24,670.00 24,670.00 24,270.00 24,340.00 0.0M
2023-06-02 23,700.00 23,770.00 23,500.00 23,770.00 0.0M
2023-06-01 23,330.00 23,505.00 23,315.00 23,485.00 0.0M
2023-05-31 23,440.00 23,685.00 23,440.00 23,500.00 0.0M
2023-05-30 23,735.00 23,860.00 23,735.00 23,845.00 0.0M
2023-05-29 23,955.00 23,955.00 23,665.00 23,890.00 0.0M
2023-05-26 23,250.00 23,300.00 23,200.00 23,290.00 0.0M
2023-05-25 23,215.00 23,325.00 23,165.00 23,285.00 0.0M
2023-05-24 23,775.00 23,805.00 23,640.00 23,695.00 0.0M
2023-05-23 24,060.00 24,060.00 23,800.00 23,940.00 0.0M
2023-05-22 24,150.00 24,150.00 23,925.00 24,090.00 0.0M
2023-05-19 24,140.00 24,250.00 24,140.00 24,210.00 0.0M
2023-05-18 23,970.00 24,000.00 23,910.00 23,970.00 0.0M
2023-05-17 23,500.00 23,575.00 23,440.00 23,500.00 0.0M
2023-05-16 23,940.00 23,940.00 23,770.00 23,770.00 0.0M
2023-05-15 23,905.00 24,000.00 23,800.00 23,995.00 0.0M
2023-05-12 23,995.00 24,065.00 23,950.00 23,980.00 0.0M
2023-05-11 24,375.00 24,375.00 24,250.00 24,350.00 0.0M
2023-05-10 24,280.00 24,375.00 24,270.00 24,290.00 0.0M
2023-05-09 24,450.00 24,450.00 24,315.00 24,345.00 0.0M
2023-05-08 24,745.00 24,745.00 24,395.00 24,450.00 0.0M
2023-05-02 24,965.00 25,040.00 24,950.00 25,010.00 0.0M
2023-05-01 25,040.00 25,145.00 25,040.00 25,125.00 0.0M
2023-04-28 24,630.00 24,900.00 24,620.00 24,685.00 0.0M
2023-04-27 24,125.00 24,175.00 24,025.00 24,130.00 0.0M
2023-04-26 24,385.00 24,445.00 24,385.00 24,405.00 0.0M
2023-04-25 24,800.00 24,830.00 24,690.00 24,720.00 0.0M
2023-04-24 24,675.00 24,700.00 24,550.00 24,550.00 0.0M
2023-04-21 24,660.00 24,775.00 24,660.00 24,665.00 0.0M
2023-04-20 24,870.00 24,900.00 24,815.00 24,845.00 0.0M
2023-04-19 24,955.00 25,000.00 24,930.00 24,940.00 0.0M
2023-04-18 25,030.00 25,075.00 25,010.00 25,055.00 0.0M
2023-04-17 25,000.00 25,045.00 24,975.00 24,995.00 0.0M
2023-04-14 25,050.00 25,100.00 25,035.00 25,055.00 0.0M
2023-04-13 24,485.00 24,645.00 24,485.00 24,575.00 0.0M
2023-04-12 24,665.00 24,700.00 24,655.00 24,695.00 0.0M
2023-04-11 24,550.00 24,595.00 24,535.00 24,550.00 0.0M
2023-04-10 24,440.00 24,480.00 24,385.00 24,385.00 0.0M
2023-04-07 24,330.00 24,345.00 24,310.00 24,325.00 0.0M
2023-04-06 24,370.00 24,380.00 24,310.00 24,330.00 0.0M
2023-04-05 24,330.00 24,400.00 24,280.00 24,290.00 0.0M
2023-04-04 24,565.00 24,615.00 24,560.00 24,580.00 0.0M
2023-04-03 24,255.00 24,275.00 24,125.00 24,125.00 0.0M
2023-03-31 23,610.00 23,800.00 23,610.00 23,685.00 0.0M
2023-03-30 23,450.00 23,530.00 23,400.00 23,525.00 0.0M
2023-03-29 23,295.00 23,360.00 23,210.00 23,360.00 0.0M
2023-03-28 23,200.00 23,245.00 23,105.00 23,210.00 0.0M
2023-03-27 23,170.00 23,190.00 23,100.00 23,100.00 0.0M
2023-03-24 23,005.00 23,095.00 22,860.00 23,060.00 0.0M
2023-03-23 22,955.00 23,150.00 22,890.00 23,130.00 0.0M
2023-03-22 23,250.00 23,400.00 23,215.00 23,400.00 0.0M
2023-03-20 22,930.00 22,990.00 22,575.00 22,585.00 0.0M
2023-03-17 23,080.00 23,150.00 22,915.00 23,150.00 0.0M
2023-03-16 22,660.00 22,890.00 22,660.00 22,845.00 0.0M
2023-03-15 23,050.00 23,150.00 23,010.00 23,080.00 0.0M
2023-03-14 22,720.00 22,895.00 22,640.00 22,805.00 0.0M
2023-03-13 23,000.00 23,360.00 23,000.00 23,345.00 0.0M
2023-03-10 23,250.00 23,250.00 22,930.00 22,970.00 0.0M
2023-03-09 24,080.00 24,110.00 23,950.00 24,075.00 0.0M
2023-03-08 24,230.00 24,230.00 24,000.00 24,205.00 0.0M
2023-03-07 24,655.00 24,880.00 24,655.00 24,880.00 0.0M
2023-03-06 24,580.00 24,795.00 24,570.00 24,630.00 0.0M
2023-03-03 24,300.00 24,300.00 24,190.00 24,300.00 0.0M
2023-03-02 24,195.00 24,225.00 23,950.00 24,015.00 0.0M
2023-03-01 23,880.00 24,025.00 23,800.00 24,010.00 0.0M
2023-02-28 24,265.00 24,400.00 24,200.00 24,310.00 0.0M
2023-02-27 24,190.00 24,235.00 24,155.00 24,165.00 0.0M
2023-02-24 24,695.00 24,775.00 24,610.00 24,725.00 0.0M
2023-02-22 24,810.00 24,835.00 24,700.00 24,820.00 0.0M
2023-02-21 25,315.00 25,470.00 25,310.00 25,310.00 0.0M
2023-02-20 25,370.00 25,680.00 25,350.00 25,425.00 0.0M
2023-02-17 25,380.00 25,550.00 25,310.00 25,310.00 0.0M
2023-02-16 26,090.00 26,090.00 25,895.00 25,945.00 0.0M
2023-02-15 25,950.00 26,030.00 25,700.00 25,730.00 0.0M
2023-02-14 26,100.00 26,110.00 26,045.00 26,065.00 0.0M
2023-02-13 25,465.00 25,655.00 25,360.00 25,415.00 0.0M
2023-02-10 25,545.00 25,590.00 25,335.00 25,420.00 0.0M
2023-02-09 25,780.00 26,000.00 25,780.00 25,885.00 0.0M
2023-02-08 25,970.00 26,050.00 25,950.00 26,040.00 0.0M
2023-02-07 25,700.00 25,775.00 25,655.00 25,655.00 0.0M
2023-02-06 25,895.00 25,910.00 25,545.00 25,545.00 0.0M
2023-02-03 25,825.00 25,945.00 25,825.00 25,895.00 0.0M
2023-02-02 25,990.00 26,000.00 25,845.00 25,875.00 0.0M
2023-02-01 25,885.00 25,945.00 25,855.00 25,865.00 0.0M
2023-01-31 25,520.00 25,810.00 25,475.00 25,530.00 0.0M
2023-01-30 25,975.00 25,975.00 25,675.00 25,705.00 0.0M
2023-01-27 25,730.00 25,840.00 25,725.00 25,780.00 0.0M
2023-01-26 25,545.00 25,595.00 25,480.00 25,550.00 0.0M
2023-01-25 25,420.00 25,430.00 25,340.00 25,375.00 0.0M
2023-01-24 25,345.00 25,495.00 25,330.00 25,380.00 0.0M
2023-01-23 25,020.00 25,200.00 24,985.00 25,000.00 0.0M
2023-01-20 24,835.00 25,015.00 24,835.00 25,015.00 0.0M
2023-01-19 24,915.00 25,250.00 24,910.00 25,235.00 0.0M
2023-01-18 25,820.00 25,980.00 25,685.00 25,915.00 0.0M
2023-01-17 26,385.00 26,460.00 26,305.00 26,320.00 0.0M
2023-01-16 26,390.00 26,525.00 26,390.00 26,440.00 0.0M
2023-01-13 26,305.00 26,355.00 26,175.00 26,190.00 0.0M
2023-01-12 25,970.00 26,035.00 25,945.00 26,010.00 0.0M
2023-01-11 25,625.00 25,695.00 25,620.00 25,665.00 0.0M
2023-01-10 25,315.00 25,335.00 25,205.00 25,260.00 0.0M
2023-01-06 24,865.00 24,865.00 24,650.00 24,780.00 0.0M
2023-01-05 24,945.00 25,095.00 24,840.00 24,955.00 0.0M
2023-01-04 24,785.00 24,925.00 24,775.00 24,860.00 0.0M