Next Notes DJIA TR JPY-Monthly Hedged Inverse (x1) ETN (2041)

2041
🏛️ 일본 →
2,225.00
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
2021-12-30 2,762.00 2,762.00 2,756.00 2,760.00 0.0M
2021-12-29 2,762.00 2,765.00 2,752.00 2,762.00 0.0M
2021-12-28 2,779.00 2,779.00 2,769.00 2,769.00 0.0M
2021-12-27 2,799.00 2,800.00 2,791.00 2,794.00 0.0M
2021-12-24 2,802.00 2,809.00 2,797.00 2,805.00 0.0M
2021-12-23 2,806.00 2,811.00 2,803.00 2,810.00 0.0M
2021-12-22 2,828.00 2,830.00 2,818.00 2,826.00 0.0M
2021-12-21 2,868.00 2,870.00 2,847.00 2,847.00 0.0M
2021-12-20 2,847.00 2,874.00 2,847.00 2,874.00 0.0M
2021-12-17 2,803.00 2,807.00 2,795.00 2,807.00 0.0M
2021-12-16 2,788.00 2,799.00 2,785.00 2,787.00 0.0M
2021-12-15 2,824.00 2,829.00 2,819.00 2,824.00 0.0M
2021-12-14 2,813.00 2,824.00 2,813.00 2,823.00 0.0M
2021-12-13 2,793.00 2,793.00 2,785.00 2,790.00 0.0M
2021-12-10 2,807.00 2,815.00 2,802.00 2,814.00 0.0M
2021-12-09 2,806.00 2,812.00 2,802.00 2,812.00 0.0M
2021-12-08 2,802.00 2,813.00 2,799.00 2,802.00 0.0M
2021-12-07 2,848.00 2,851.00 2,830.00 2,835.00 0.0M
2021-12-06 2,882.00 2,892.00 2,876.00 2,883.00 0.0M
2021-12-03 2,894.00 2,908.00 2,884.00 2,885.00 0.0M
2021-12-02 2,930.00 2,937.00 2,921.00 2,926.00 0.0M
2021-12-01 2,913.00 2,921.00 2,890.00 2,892.00 0.1M
2021-11-30 2,859.00 2,902.00 2,856.00 2,900.00 0.0M
2021-11-29 2,879.00 2,883.00 2,858.00 2,875.00 0.1M
2021-11-26 2,834.00 2,869.00 2,834.00 2,862.00 0.1M
2021-11-25 2,825.00 2,828.00 2,817.00 2,820.00 0.0M
2021-11-24 2,836.00 2,839.00 2,828.00 2,835.00 0.0M
2021-11-22 2,840.00 2,843.00 2,833.00 2,833.00 0.0M
2021-11-19 2,820.00 2,824.00 2,815.00 2,816.00 0.0M
2021-11-18 2,821.00 2,828.00 2,821.00 2,822.00 0.0M
2021-11-17 2,803.00 2,813.00 2,803.00 2,811.00 0.0M
2021-11-16 2,811.00 2,816.00 2,807.00 2,813.00 0.0M
2021-11-15 2,804.00 2,814.00 2,804.00 2,814.00 0.0M
2021-11-12 2,824.00 2,826.00 2,819.00 2,826.00 0.0M
2021-11-11 2,835.00 2,835.00 2,816.00 2,818.00 0.0M
2021-11-10 2,815.00 2,821.00 2,811.00 2,816.00 0.0M
2021-11-09 2,803.00 2,817.00 2,800.00 2,813.00 0.0M
2021-11-08 2,805.00 2,815.00 2,802.00 2,809.00 0.0M
2021-11-05 2,817.00 2,821.00 2,816.00 2,818.00 0.0M
2021-11-04 2,821.00 2,821.00 2,813.00 2,821.00 0.0M
2021-11-02 2,835.00 2,842.00 2,834.00 2,842.00 0.0M
2021-11-01 2,830.00 2,837.00 2,828.00 2,837.00 0.0M
2021-10-29 2,850.00 2,855.00 2,844.00 2,853.00 0.0M
2021-10-28 2,857.00 2,863.00 2,857.00 2,857.00 0.0M
2021-10-27 2,845.00 2,848.00 2,839.00 2,845.00 0.0M
2021-10-26 2,845.00 2,847.00 2,835.00 2,847.00 0.0M
2021-10-25 2,859.00 2,859.00 2,850.00 2,852.00 0.0M
2021-10-22 2,862.00 2,862.00 2,847.00 2,859.00 0.0M
2021-10-21 2,860.00 2,866.00 2,852.00 2,864.00 0.0M
2021-10-20 2,860.00 2,869.00 2,856.00 2,867.00 0.0M
2021-10-19 2,880.00 2,880.00 2,873.00 2,879.00 0.0M
2021-10-18 2,874.00 2,879.00 2,868.00 2,878.00 0.0M
2021-10-15 2,900.00 2,910.00 2,893.00 2,894.00 0.0M
2021-10-14 2,950.00 2,952.00 2,942.00 2,944.00 0.0M
2021-10-13 2,971.00 2,971.00 2,953.00 2,962.00 0.0M
2021-10-12 2,945.00 2,968.00 2,945.00 2,954.00 0.0M
2021-10-11 2,947.00 2,947.00 2,922.00 2,923.00 0.0M
2021-10-08 2,924.00 2,928.00 2,915.00 2,928.00 0.0M
2021-10-07 2,950.00 2,952.00 2,937.00 2,943.00 0.0M
2021-10-06 2,959.00 2,978.00 2,957.00 2,977.00 0.0M
2021-10-05 2,995.00 3,005.00 2,981.00 2,985.00 0.1M
2021-10-04 2,952.00 2,976.00 2,949.00 2,975.00 0.1M
2021-10-01 2,988.00 3,025.00 2,988.00 3,020.00 0.0M
2021-09-30 2,952.00 2,952.00 2,934.00 2,944.00 0.0M
2021-09-29 2,947.00 2,959.00 2,942.00 2,951.00 0.1M
2021-09-28 2,919.00 2,930.00 2,913.00 2,916.00 0.0M
2021-09-27 2,922.00 2,922.00 2,909.00 2,915.00 0.0M
2021-09-24 2,928.00 2,932.00 2,919.00 2,928.00 0.1M
2021-09-22 3,000.00 3,025.00 2,989.00 2,997.00 0.1M
2021-09-21 2,994.00 3,000.00 2,977.00 2,989.00 0.1M
2021-09-17 2,939.00 2,944.00 2,931.00 2,938.00 0.0M
2021-09-16 2,930.00 2,936.00 2,924.00 2,935.00 0.0M
2021-09-15 2,942.00 2,949.00 2,941.00 2,949.00 0.0M
2021-09-14 2,918.00 2,923.00 2,914.00 2,921.00 0.0M
2021-09-13 2,934.00 2,950.00 2,933.00 2,935.00 0.0M
2021-09-10 2,929.00 2,930.00 2,912.00 2,915.00 0.0M
2021-09-09 2,918.00 2,938.00 2,917.00 2,935.00 0.0M
2021-09-08 2,914.00 2,924.00 2,877.00 2,910.00 0.1M
2021-09-07 2,897.00 2,897.00 2,888.00 2,890.00 0.0M
2021-09-06 2,897.00 2,900.00 2,890.00 2,897.00 0.0M
2021-09-03 2,901.00 2,902.00 2,888.00 2,889.00 0.0M
2021-09-02 2,905.00 2,920.00 2,905.00 2,912.00 0.0M
2021-09-01 2,903.00 2,906.00 2,894.00 2,899.00 0.0M
2021-08-31 2,913.00 2,914.00 2,896.00 2,903.00 0.0M
2021-08-30 2,898.00 2,907.00 2,898.00 2,907.00 0.0M
2021-08-27 2,927.00 2,928.00 2,915.00 2,925.00 0.0M
2021-08-26 2,904.00 2,913.00 2,900.00 2,911.00 0.0M
2021-08-25 2,909.00 2,920.00 2,904.00 2,914.00 0.0M
2021-08-24 2,904.00 2,905.00 2,896.00 2,904.00 0.0M
2021-08-23 2,917.00 2,928.00 2,915.00 2,915.00 0.0M
2021-08-20 2,941.00 2,957.00 2,936.00 2,956.00 0.0M
2021-08-19 2,938.00 2,948.00 2,930.00 2,943.00 0.0M
2021-08-18 2,924.00 2,930.00 2,909.00 2,912.00 0.0M
2021-08-17 2,901.00 2,913.00 2,900.00 2,913.00 0.0M
2021-08-16 2,917.00 2,925.00 2,913.00 2,922.00 0.0M
2021-08-13 2,910.00 2,914.00 2,910.00 2,913.00 0.0M
2021-08-12 2,915.00 2,916.00 2,909.00 2,913.00 0.0M
2021-08-11 2,935.00 2,937.00 2,926.00 2,936.00 0.0M
2021-08-10 2,949.00 2,954.00 2,939.00 2,950.00 0.0M
2021-08-06 2,951.00 2,956.00 2,945.00 2,954.00 0.0M
2021-08-05 2,975.00 2,975.00 2,955.00 2,964.00 0.0M
2021-08-04 2,945.00 2,954.00 2,945.00 2,951.00 0.0M
2021-08-03 2,963.00 2,968.00 2,960.00 2,965.00 0.0M
2021-08-02 2,954.00 2,954.00 2,945.00 2,948.00 0.0M
2021-07-30 2,952.00 2,967.00 2,952.00 2,965.00 0.0M
2021-07-29 2,952.00 2,967.00 2,952.00 2,963.00 0.0M
2021-07-28 2,957.00 2,966.00 2,948.00 2,957.00 0.0M
2021-07-27 2,950.00 2,956.00 2,947.00 2,954.00 0.0M
2021-07-26 2,945.00 2,969.00 2,945.00 2,968.00 0.0M
2021-07-21 2,998.00 3,010.00 2,989.00 3,000.00 0.0M
2021-07-20 3,060.00 3,060.00 3,035.00 3,040.00 0.0M
2021-07-19 3,030.00 3,030.00 2,998.00 3,030.00 0.1M
2021-07-16 2,968.00 2,968.00 2,956.00 2,962.00 0.0M
2021-07-15 2,956.00 2,970.00 2,954.00 2,970.00 0.0M
2021-07-14 2,969.00 2,971.00 2,958.00 2,970.00 0.0M
2021-07-13 2,950.00 2,958.00 2,942.00 2,958.00 0.0M
2021-07-12 2,959.00 2,966.00 2,950.00 2,962.00 0.0M
2021-07-09 2,993.00 3,005.00 2,983.00 2,993.00 0.0M
2021-07-08 2,972.00 2,982.00 2,967.00 2,982.00 0.0M
2021-07-07 2,981.00 2,985.00 2,974.00 2,983.00 0.0M
2021-07-06 2,953.00 2,961.00 2,950.00 2,958.00 0.0M
2021-07-05 2,960.00 2,968.00 2,960.00 2,965.00 0.0M
2021-07-02 2,975.00 2,975.00 2,961.00 2,970.00 0.0M
2021-07-01 2,983.00 2,983.00 2,965.00 2,976.00 0.0M
2021-06-30 2,987.00 2,999.00 2,987.00 2,997.00 0.0M
2021-06-29 2,989.00 3,010.00 2,980.00 2,999.00 0.0M
2021-06-28 2,976.00 2,987.00 2,976.00 2,986.00 0.0M
2021-06-25 2,995.00 2,999.00 2,983.00 2,992.00 0.0M
2021-06-24 3,040.00 3,040.00 3,020.00 3,035.00 0.0M
2021-06-23 3,030.00 3,030.00 3,015.00 3,015.00 0.0M
2021-06-22 3,030.00 3,040.00 3,015.00 3,030.00 0.0M
2021-06-21 3,105.00 3,135.00 3,090.00 3,115.00 0.1M
2021-06-18 3,040.00 3,050.00 3,040.00 3,040.00 0.0M
2021-06-17 3,030.00 3,050.00 3,030.00 3,035.00 0.0M
2021-06-16 3,000.00 3,025.00 2,999.00 3,005.00 0.0M
2021-06-15 2,998.00 3,000.00 2,992.00 2,993.00 0.0M
2021-06-14 2,991.00 2,994.00 2,986.00 2,987.00 0.0M
2021-06-11 2,991.00 3,000.00 2,990.00 2,995.00 0.0M
2021-06-10 3,000.00 3,000.00 2,991.00 2,996.00 0.0M
2021-06-09 2,981.00 2,989.00 2,981.00 2,987.00 0.0M
2021-06-08 2,979.00 2,988.00 2,975.00 2,988.00 0.0M
2021-06-07 2,975.00 2,978.00 2,966.00 2,971.00 0.0M
2021-06-04 2,990.00 2,998.00 2,982.00 2,995.00 0.0M
2021-06-03 2,990.00 3,000.00 2,978.00 2,984.00 0.0M
2021-06-02 3,000.00 3,000.00 2,985.00 2,990.00 0.0M
2021-06-01 2,995.00 2,996.00 2,985.00 2,985.00 0.0M
2021-05-31 2,985.00 2,994.00 2,985.00 2,989.00 0.0M
2021-05-28 2,981.00 2,989.00 2,980.00 2,985.00 0.0M
2021-05-27 3,005.00 3,020.00 3,005.00 3,010.00 0.0M
2021-05-26 3,005.00 3,005.00 3,000.00 3,005.00 0.0M
2021-05-25 2,999.00 3,010.00 2,996.00 2,999.00 0.0M
2021-05-24 3,020.00 3,025.00 3,005.00 3,020.00 0.0M
2021-05-21 3,025.00 3,040.00 3,025.00 3,035.00 0.0M
2021-05-20 3,065.00 3,070.00 3,045.00 3,060.00 0.0M
2021-05-19 3,050.00 3,060.00 3,035.00 3,055.00 0.0M
2021-05-18 3,010.00 3,025.00 3,005.00 3,010.00 0.0M
2021-05-17 3,010.00 3,035.00 3,005.00 3,020.00 0.0M
2021-05-14 3,035.00 3,050.00 3,030.00 3,040.00 0.0M
2021-05-13 3,075.00 3,095.00 3,065.00 3,095.00 0.0M
2021-05-12 3,030.00 3,055.00 3,020.00 3,045.00 0.0M
2021-05-11 3,005.00 3,025.00 3,000.00 3,015.00 0.1M
2021-05-10 2,998.00 3,000.00 2,983.00 2,990.00 0.0M
2021-05-07 3,015.00 3,025.00 3,000.00 3,010.00 0.0M
2021-05-06 3,030.00 3,045.00 3,025.00 3,040.00 0.0M
2021-04-30 3,040.00 3,055.00 3,040.00 3,045.00 0.0M
2021-04-28 3,075.00 3,085.00 3,020.00 3,055.00 0.0M
2021-04-27 3,080.00 3,080.00 3,055.00 3,055.00 0.0M
2021-04-26 3,080.00 3,080.00 3,055.00 3,055.00 0.0M
2021-04-23 3,085.00 3,115.00 3,075.00 3,095.00 0.0M
2021-04-22 3,050.00 3,065.00 3,050.00 3,060.00 0.0M
2021-04-21 3,080.00 3,095.00 3,075.00 3,090.00 0.0M
2021-04-20 3,045.00 3,055.00 3,045.00 3,050.00 0.0M
2021-04-19 3,045.00 3,050.00 3,040.00 3,045.00 0.0M
2021-04-16 3,055.00 3,060.00 3,040.00 3,050.00 0.0M
2021-04-15 3,080.00 3,080.00 3,065.00 3,070.00 0.0M
2021-04-14 3,080.00 3,090.00 3,075.00 3,080.00 0.0M
2021-04-13 3,080.00 3,080.00 3,070.00 3,070.00 0.0M
2021-04-12 3,065.00 3,085.00 3,065.00 3,085.00 0.0M
2021-04-09 3,085.00 3,100.00 3,080.00 3,095.00 0.0M
2021-04-08 3,090.00 3,100.00 3,090.00 3,090.00 0.0M
2021-04-07 3,090.00 3,110.00 3,090.00 3,105.00 0.0M
2021-04-06 3,090.00 3,110.00 3,085.00 3,100.00 0.0M
2021-04-05 3,100.00 3,115.00 3,100.00 3,110.00 0.0M
2021-04-02 3,120.00 3,135.00 3,120.00 3,125.00 0.0M
2021-04-01 3,140.00 3,150.00 3,135.00 3,145.00 0.0M
2021-03-31 3,145.00 3,145.00 3,125.00 3,140.00 0.0M
2021-03-30 3,135.00 3,140.00 3,125.00 3,140.00 0.0M
2021-03-29 3,140.00 3,165.00 3,135.00 3,155.00 0.0M
2021-03-26 3,170.00 3,185.00 3,165.00 3,165.00 0.0M
2021-03-25 3,205.00 3,205.00 3,190.00 3,205.00 0.0M
2021-03-24 3,210.00 3,220.00 3,195.00 3,220.00 0.0M
2021-03-23 3,160.00 3,185.00 3,160.00 3,185.00 0.0M
2021-03-22 3,185.00 3,200.00 3,185.00 3,195.00 0.0M
2021-03-19 3,170.00 3,170.00 3,150.00 3,155.00 0.0M
2021-03-18 3,135.00 3,145.00 3,135.00 3,140.00 0.0M
2021-03-17 3,165.00 3,180.00 3,160.00 3,165.00 0.0M
2021-03-16 3,165.00 3,165.00 3,150.00 3,165.00 0.0M
2021-03-15 3,165.00 3,170.00 3,150.00 3,165.00 0.0M
2021-03-12 3,200.00 3,200.00 3,190.00 3,190.00 0.0M
2021-03-11 3,220.00 3,225.00 3,200.00 3,215.00 0.0M
2021-03-10 3,260.00 3,275.00 3,260.00 3,275.00 0.0M
2021-03-09 3,255.00 3,265.00 3,250.00 3,260.00 0.0M
2021-03-08 3,295.00 3,315.00 3,280.00 3,310.00 0.0M
2021-03-05 3,375.00 3,395.00 3,360.00 3,370.00 0.0M
2021-03-04 3,340.00 3,355.00 3,330.00 3,350.00 0.0M
2021-03-03 3,320.00 3,320.00 3,300.00 3,300.00 0.0M
2021-03-02 3,295.00 3,325.00 3,290.00 3,325.00 0.0M
2021-03-01 3,340.00 3,345.00 3,330.00 3,340.00 0.0M
2021-02-26 3,320.00 3,340.00 3,305.00 3,335.00 0.0M
2021-02-25 3,255.00 3,265.00 3,250.00 3,255.00 0.0M
2021-02-24 3,310.00 3,335.00 3,300.00 3,335.00 0.0M
2021-02-22 3,310.00 3,330.00 3,305.00 3,330.00 0.0M
2021-02-19 3,325.00 3,340.00 3,315.00 3,340.00 0.0M
2021-02-18 3,290.00 3,320.00 3,290.00 3,310.00 0.0M
2021-02-17 3,310.00 3,325.00 3,310.00 3,310.00 0.0M
2021-02-16 3,295.00 3,300.00 3,285.00 3,290.00 0.0M
2021-02-15 3,320.00 3,320.00 3,295.00 3,295.00 0.0M
2021-02-12 3,340.00 3,345.00 3,325.00 3,335.00 0.0M
2021-02-10 3,345.00 3,345.00 3,320.00 3,335.00 0.0M
2021-02-09 3,330.00 3,350.00 3,330.00 3,350.00 0.0M
2021-02-08 3,355.00 3,365.00 3,335.00 3,350.00 0.0M
2021-02-05 3,370.00 3,375.00 3,360.00 3,360.00 0.0M
2021-02-04 3,400.00 3,430.00 3,395.00 3,415.00 0.0M
2021-02-03 3,405.00 3,415.00 3,390.00 3,400.00 0.0M
2021-02-02 3,455.00 3,480.00 3,440.00 3,440.00 0.0M
2021-02-01 3,545.00 3,545.00 3,470.00 3,480.00 0.0M
2021-01-29 3,445.00 3,490.00 3,430.00 3,480.00 0.0M
2021-01-28 3,500.00 3,500.00 3,460.00 3,470.00 0.0M
2021-01-27 3,405.00 3,415.00 3,400.00 3,410.00 0.0M
2021-01-26 3,405.00 3,435.00 3,400.00 3,425.00 0.0M
2021-01-25 3,390.00 3,400.00 3,390.00 3,395.00 0.0M
2021-01-22 3,380.00 3,400.00 3,380.00 3,395.00 0.0M
2021-01-21 3,395.00 3,395.00 3,370.00 3,370.00 0.0M
2021-01-20 3,395.00 3,430.00 3,395.00 3,430.00 0.0M
2021-01-19 3,415.00 3,420.00 3,395.00 3,420.00 0.0M
2021-01-18 3,440.00 3,445.00 3,430.00 3,440.00 0.0M
2021-01-15 3,400.00 3,435.00 3,395.00 3,435.00 0.0M
2021-01-14 3,400.00 3,400.00 3,380.00 3,385.00 0.0M
2021-01-13 3,410.00 3,410.00 3,380.00 3,390.00 0.0M
2021-01-12 3,410.00 3,415.00 3,395.00 3,400.00 0.0M
2021-01-08 3,410.00 3,415.00 3,380.00 3,400.00 0.0M
2021-01-07 3,430.00 3,430.00 3,410.00 3,420.00 0.0M
2021-01-06 3,470.00 3,495.00 3,460.00 3,490.00 0.0M
2021-01-05 3,480.00 3,500.00 3,480.00 3,490.00 0.0M
2021-01-04 3,445.00 3,460.00 3,430.00 3,445.00 0.0M