Next Notes Stoxx Asean-Five Select Dividend 50 (NR-JPY) ETN (2043)

2043
🏛️ 일본 →
22,515.00
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 13,715.00 13,995.00 13,715.00 13,750.00 0.0M
2021-12-29 13,600.00 13,600.00 13,600.00 13,600.00 0.0M
2021-12-28 13,500.00 13,535.00 13,500.00 13,530.00 0.0M
2021-12-27 13,450.00 13,450.00 13,450.00 13,450.00 0.0M
2021-12-22 13,480.00 13,480.00 13,480.00 13,480.00 0.0M
2021-12-21 13,155.00 13,155.00 13,110.00 13,110.00 0.0M
2021-12-20 13,155.00 13,155.00 13,155.00 13,155.00 0.0M
2021-12-16 13,285.00 13,285.00 13,285.00 13,285.00 0.0M
2021-12-14 13,205.00 13,505.00 13,205.00 13,505.00 0.0M
2021-12-13 13,390.00 13,395.00 13,390.00 13,395.00 0.0M
2021-12-09 13,500.00 13,500.00 13,330.00 13,330.00 0.0M
2021-12-07 13,065.00 13,065.00 13,065.00 13,065.00 0.0M
2021-12-02 13,010.00 13,010.00 13,010.00 13,010.00 0.0M
2021-12-01 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2021-11-29 13,700.00 13,700.00 13,600.00 13,600.00 0.0M
2021-11-26 13,750.00 13,750.00 13,750.00 13,750.00 0.0M
2021-11-25 13,820.00 13,820.00 13,820.00 13,820.00 0.0M
2021-11-24 13,730.00 13,830.00 13,730.00 13,820.00 0.0M
2021-11-22 13,590.00 13,730.00 13,590.00 13,730.00 0.0M
2021-11-19 13,810.00 13,810.00 13,810.00 13,810.00 0.0M
2021-11-18 14,040.00 14,050.00 14,040.00 14,050.00 0.0M
2021-11-17 13,900.00 14,050.00 13,900.00 14,050.00 0.0M
2021-11-16 13,780.00 13,820.00 13,780.00 13,810.00 0.0M
2021-11-15 13,620.00 13,620.00 13,590.00 13,590.00 0.0M
2021-11-11 13,700.00 13,720.00 13,700.00 13,720.00 0.0M
2021-11-10 13,620.00 13,620.00 13,620.00 13,620.00 0.0M
2021-11-09 13,890.00 13,890.00 13,690.00 13,690.00 0.0M
2021-11-04 13,960.00 13,960.00 13,890.00 13,890.00 0.0M
2021-11-01 13,960.00 13,960.00 13,960.00 13,960.00 0.0M
2021-10-29 13,960.00 13,960.00 13,960.00 13,960.00 0.0M
2021-10-25 13,780.00 13,780.00 13,780.00 13,780.00 0.0M
2021-10-22 13,750.00 13,800.00 13,750.00 13,790.00 0.0M
2021-10-21 14,000.00 14,000.00 13,880.00 13,880.00 0.0M
2021-10-20 14,000.00 14,000.00 13,910.00 13,920.00 0.0M
2021-10-19 13,990.00 13,990.00 13,990.00 13,990.00 0.0M
2021-10-18 13,790.00 13,810.00 13,790.00 13,810.00 0.0M
2021-10-15 13,650.00 13,750.00 13,650.00 13,750.00 0.0M
2021-10-13 13,480.00 13,480.00 13,480.00 13,480.00 0.0M
2021-10-12 13,300.00 13,300.00 13,300.00 13,300.00 0.0M
2021-10-11 13,290.00 13,290.00 13,290.00 13,290.00 0.0M
2021-10-08 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2021-10-07 13,170.00 13,180.00 13,170.00 13,180.00 0.0M
2021-10-05 13,140.00 13,140.00 13,140.00 13,140.00 0.0M
2021-10-01 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2021-09-30 12,810.00 12,810.00 12,810.00 12,810.00 0.0M
2021-09-29 12,770.00 12,770.00 12,770.00 12,770.00 0.0M
2021-09-27 12,730.00 12,980.00 12,730.00 12,980.00 0.0M
2021-09-24 12,740.00 12,740.00 12,740.00 12,740.00 0.0M
2021-09-22 12,770.00 12,770.00 12,660.00 12,660.00 0.0M
2021-09-21 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2021-09-17 12,890.00 12,890.00 12,890.00 12,890.00 0.0M
2021-09-16 12,780.00 12,850.00 12,760.00 12,760.00 0.0M
2021-09-15 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2021-09-10 12,890.00 13,120.00 12,890.00 13,120.00 0.0M
2021-09-09 13,140.00 13,140.00 13,140.00 13,140.00 0.0M
2021-09-08 13,130.00 13,130.00 13,130.00 13,130.00 0.0M
2021-09-07 13,280.00 13,280.00 13,050.00 13,050.00 0.0M
2021-09-03 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2021-09-01 13,050.00 13,050.00 13,050.00 13,050.00 0.0M
2021-08-30 12,900.00 12,900.00 12,890.00 12,890.00 0.0M
2021-08-27 12,950.00 12,950.00 12,890.00 12,890.00 0.0M
2021-08-26 12,850.00 12,850.00 12,850.00 12,850.00 0.0M
2021-08-25 12,750.00 12,750.00 12,720.00 12,720.00 0.0M
2021-08-23 12,800.00 12,800.00 12,530.00 12,530.00 0.0M
2021-08-20 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2021-08-19 12,640.00 12,940.00 12,640.00 12,940.00 0.0M
2021-08-18 12,760.00 12,760.00 12,760.00 12,760.00 0.0M
2021-08-16 12,980.00 12,980.00 12,980.00 12,980.00 0.0M
2021-08-12 12,680.00 12,680.00 12,680.00 12,680.00 0.0M
2021-08-11 12,670.00 12,700.00 12,670.00 12,700.00 0.0M
2021-07-29 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2021-07-27 12,560.00 12,560.00 12,550.00 12,550.00 0.0M
2021-07-26 12,940.00 12,940.00 12,640.00 12,640.00 0.0M
2021-07-21 12,660.00 12,660.00 12,660.00 12,660.00 0.0M
2021-07-20 12,660.00 12,660.00 12,450.00 12,450.00 0.0M
2021-07-19 12,540.00 12,600.00 12,540.00 12,600.00 0.0M
2021-07-15 12,740.00 12,740.00 12,740.00 12,740.00 0.0M
2021-07-14 13,010.00 13,010.00 12,710.00 12,740.00 0.0M
2021-07-13 12,890.00 12,890.00 12,890.00 12,890.00 0.0M
2021-07-12 12,520.00 12,700.00 12,520.00 12,700.00 0.0M
2021-07-09 12,710.00 12,730.00 12,500.00 12,710.00 0.0M
2021-07-08 13,000.00 13,000.00 12,970.00 12,990.00 0.0M
2021-07-06 12,970.00 13,090.00 12,970.00 13,010.00 0.0M
2021-07-02 13,050.00 13,050.00 13,050.00 13,050.00 0.0M
2021-07-01 13,000.00 13,230.00 13,000.00 13,230.00 0.0M
2021-06-30 13,040.00 13,050.00 13,040.00 13,050.00 0.0M
2021-06-28 13,330.00 13,330.00 13,330.00 13,330.00 0.0M
2021-06-25 13,100.00 13,100.00 13,100.00 13,100.00 0.0M
2021-06-24 13,010.00 13,010.00 13,010.00 13,010.00 0.0M
2021-06-23 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2021-06-22 13,270.00 13,280.00 13,270.00 13,280.00 0.0M
2021-06-21 13,300.00 13,300.00 13,080.00 13,080.00 0.0M
2021-06-18 13,470.00 13,470.00 13,400.00 13,400.00 0.0M
2021-06-16 13,510.00 13,510.00 13,510.00 13,510.00 0.0M
2021-06-15 13,630.00 13,730.00 13,510.00 13,510.00 0.0M
2021-06-14 13,650.00 13,650.00 13,630.00 13,630.00 0.0M
2021-06-11 13,630.00 13,630.00 13,630.00 13,630.00 0.0M
2021-06-10 13,620.00 13,620.00 13,620.00 13,620.00 0.0M
2021-06-07 13,570.00 13,570.00 13,570.00 13,570.00 0.0M
2021-06-04 13,780.00 13,780.00 13,470.00 13,550.00 0.0M
2021-06-03 13,680.00 13,680.00 13,660.00 13,680.00 0.0M
2021-06-02 13,500.00 13,680.00 13,500.00 13,600.00 0.0M
2021-06-01 13,440.00 13,690.00 13,440.00 13,500.00 0.0M
2021-05-28 13,440.00 13,460.00 13,410.00 13,410.00 0.0M
2021-05-27 13,140.00 13,140.00 13,140.00 13,140.00 0.0M
2021-05-26 13,100.00 13,110.00 13,100.00 13,110.00 0.0M
2021-05-25 13,070.00 13,080.00 13,070.00 13,080.00 0.0M
2021-05-24 13,050.00 13,050.00 13,040.00 13,040.00 0.0M
2021-05-21 13,120.00 13,130.00 13,040.00 13,040.00 0.0M
2021-05-20 13,310.00 13,310.00 13,040.00 13,040.00 0.0M
2021-05-19 13,260.00 13,260.00 13,230.00 13,230.00 0.0M
2021-05-18 13,280.00 13,280.00 13,280.00 13,280.00 0.0M
2021-05-14 13,280.00 13,280.00 13,280.00 13,280.00 0.0M
2021-05-12 13,490.00 13,490.00 13,190.00 13,280.00 0.0M
2021-05-10 13,340.00 13,540.00 13,340.00 13,540.00 0.0M
2021-05-06 13,630.00 13,630.00 13,340.00 13,340.00 0.0M
2021-04-30 13,390.00 13,420.00 13,390.00 13,420.00 0.0M
2021-04-28 13,350.00 13,390.00 13,350.00 13,380.00 0.0M
2021-04-27 13,320.00 13,320.00 13,320.00 13,320.00 0.0M
2021-04-26 13,400.00 13,400.00 13,400.00 13,400.00 0.0M
2021-04-21 13,430.00 13,430.00 13,430.00 13,430.00 0.0M
2021-04-20 13,420.00 13,420.00 13,420.00 13,420.00 0.0M
2021-04-19 13,400.00 13,560.00 13,390.00 13,390.00 0.0M
2021-04-16 13,390.00 13,410.00 13,380.00 13,410.00 0.0M
2021-04-12 13,450.00 13,450.00 13,150.00 13,190.00 0.0M
2021-04-08 13,400.00 13,400.00 13,400.00 13,400.00 0.0M
2021-04-07 13,210.00 13,210.00 13,210.00 13,210.00 0.0M
2021-04-02 13,190.00 13,230.00 13,190.00 13,210.00 0.0M
2021-04-01 13,180.00 13,180.00 13,170.00 13,170.00 0.0M
2021-03-31 13,210.00 13,480.00 13,210.00 13,400.00 0.0M
2021-03-30 13,200.00 13,280.00 13,200.00 13,200.00 0.0M
2021-03-29 13,080.00 13,140.00 13,080.00 13,140.00 0.0M
2021-03-26 13,180.00 13,180.00 13,180.00 13,180.00 0.0M
2021-03-25 13,200.00 13,200.00 13,190.00 13,190.00 0.0M
2021-03-23 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2021-03-22 13,190.00 13,190.00 13,040.00 13,040.00 0.0M
2021-03-19 13,070.00 13,090.00 13,070.00 13,090.00 0.0M
2021-03-17 13,150.00 13,150.00 13,150.00 13,150.00 0.0M
2021-03-16 13,050.00 13,070.00 13,050.00 13,060.00 0.0M
2021-03-15 13,000.00 13,030.00 13,000.00 13,030.00 0.0M
2021-03-12 13,010.00 13,050.00 13,010.00 13,050.00 0.0M
2021-03-10 13,340.00 13,340.00 12,940.00 12,940.00 0.0M
2021-03-09 12,930.00 13,070.00 12,930.00 13,030.00 0.0M
2021-03-08 12,800.00 12,830.00 12,660.00 12,830.00 0.0M
2021-03-05 12,780.00 12,800.00 12,780.00 12,800.00 0.0M
2021-03-04 12,700.00 12,900.00 12,700.00 12,850.00 0.0M
2021-03-02 12,510.00 12,700.00 12,510.00 12,690.00 0.0M
2021-03-01 12,420.00 12,500.00 12,300.00 12,500.00 0.0M
2021-02-26 12,450.00 12,500.00 12,420.00 12,420.00 0.0M
2021-02-25 12,200.00 12,200.00 12,200.00 12,200.00 0.0M
2021-02-22 12,450.00 12,450.00 12,110.00 12,110.00 0.0M
2021-02-19 12,450.00 12,450.00 12,450.00 12,450.00 0.0M
2021-02-18 12,200.00 12,450.00 12,200.00 12,450.00 0.0M
2021-02-16 12,500.00 12,530.00 12,440.00 12,440.00 0.0M
2021-02-15 12,200.00 12,200.00 12,120.00 12,170.00 0.0M
2021-02-12 12,240.00 12,240.00 12,240.00 12,240.00 0.0M
2021-02-10 12,250.00 12,250.00 12,210.00 12,210.00 0.0M
2021-02-09 12,080.00 12,380.00 12,080.00 12,380.00 0.0M
2021-02-05 12,050.00 12,050.00 12,050.00 12,050.00 0.0M
2021-02-04 12,120.00 12,120.00 12,050.00 12,050.00 0.0M
2021-02-03 12,000.00 12,120.00 12,000.00 12,120.00 0.0M
2021-02-02 11,880.00 11,880.00 11,810.00 11,810.00 0.0M
2021-02-01 11,860.00 11,860.00 11,860.00 11,860.00 0.0M
2021-01-29 12,190.00 12,210.00 11,850.00 11,860.00 0.0M
2021-01-28 12,280.00 12,280.00 12,270.00 12,270.00 0.0M
2021-01-27 12,000.00 12,000.00 11,990.00 11,990.00 0.0M
2021-01-26 12,310.00 12,310.00 12,300.00 12,300.00 0.0M
2021-01-25 12,530.00 12,530.00 12,380.00 12,380.00 0.0M
2021-01-22 12,490.00 12,490.00 12,490.00 12,490.00 0.0M
2021-01-21 12,500.00 12,500.00 12,450.00 12,450.00 0.0M
2021-01-20 12,430.00 12,430.00 12,390.00 12,390.00 0.0M
2021-01-18 12,510.00 12,510.00 12,380.00 12,380.00 0.0M
2021-01-15 12,680.00 12,680.00 12,590.00 12,640.00 0.0M
2021-01-14 12,300.00 12,500.00 12,300.00 12,500.00 0.0M
2021-01-13 12,300.00 12,300.00 12,090.00 12,090.00 0.0M
2021-01-12 12,010.00 12,170.00 12,010.00 12,160.00 0.0M
2021-01-08 11,950.00 12,070.00 11,950.00 12,070.00 0.0M
2021-01-07 12,100.00 12,100.00 11,980.00 11,980.00 0.0M
2021-01-06 11,920.00 11,920.00 11,710.00 11,710.00 0.0M
2021-01-05 11,910.00 11,910.00 11,910.00 11,910.00 0.0M
2021-01-04 12,050.00 12,050.00 11,910.00 11,910.00 0.0M