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
2023-12-29 17,200.00 17,200.00 17,060.00 17,060.00 0.0M
2023-12-28 16,900.00 16,900.00 16,825.00 16,825.00 0.0M
2023-12-27 16,800.00 16,810.00 16,800.00 16,800.00 0.0M
2023-12-26 16,810.00 17,050.00 16,810.00 17,050.00 0.0M
2023-12-25 17,025.00 17,080.00 16,625.00 17,080.00 0.0M
2023-12-22 16,910.00 17,030.00 16,910.00 17,030.00 0.0M
2023-12-21 16,790.00 17,095.00 16,790.00 17,095.00 0.0M
2023-12-20 16,965.00 17,170.00 16,865.00 17,170.00 0.0M
2023-12-19 16,785.00 16,785.00 16,785.00 16,785.00 0.0M
2023-12-18 17,015.00 17,185.00 16,885.00 16,885.00 0.0M
2023-12-15 16,990.00 16,990.00 16,895.00 16,895.00 0.0M
2023-12-14 16,750.00 16,750.00 16,500.00 16,500.00 0.0M
2023-12-12 16,880.00 16,880.00 16,880.00 16,880.00 0.0M
2023-12-11 16,880.00 16,880.00 16,880.00 16,880.00 0.0M
2023-12-08 17,000.00 17,000.00 16,880.00 16,880.00 0.0M
2023-12-07 17,220.00 17,540.00 17,165.00 17,165.00 0.0M
2023-12-06 17,525.00 17,525.00 17,110.00 17,160.00 0.0M
2023-12-05 17,475.00 17,475.00 17,465.00 17,465.00 0.0M
2023-12-04 17,685.00 17,685.00 17,455.00 17,475.00 0.0M
2023-12-01 17,525.00 17,525.00 17,455.00 17,455.00 0.0M
2023-11-30 17,530.00 17,530.00 17,530.00 17,530.00 0.0M
2023-11-29 17,530.00 17,530.00 17,530.00 17,530.00 0.0M
2023-11-28 17,285.00 17,680.00 17,285.00 17,605.00 0.0M
2023-11-27 17,730.00 17,730.00 17,650.00 17,650.00 0.0M
2023-11-24 17,745.00 17,745.00 17,745.00 17,745.00 0.0M
2023-11-22 17,745.00 17,745.00 17,745.00 17,745.00 0.0M
2023-11-21 17,580.00 17,580.00 17,580.00 17,580.00 0.0M
2023-11-17 17,800.00 17,800.00 17,590.00 17,590.00 0.0M
2023-11-16 17,700.00 17,750.00 17,645.00 17,645.00 0.0M
2023-11-14 17,695.00 17,695.00 17,695.00 17,695.00 0.0M
2023-11-09 17,740.00 17,740.00 17,740.00 17,740.00 0.0M
2023-11-08 17,470.00 17,520.00 17,470.00 17,520.00 0.0M
2023-11-06 17,450.00 17,450.00 17,260.00 17,345.00 0.0M
2023-11-02 17,405.00 17,405.00 16,990.00 16,990.00 0.0M
2023-11-01 17,420.00 17,420.00 17,420.00 17,420.00 0.0M
2023-10-31 17,020.00 17,020.00 17,020.00 17,020.00 0.0M
2023-10-27 17,150.00 17,150.00 17,150.00 17,150.00 0.0M
2023-10-26 17,150.00 17,155.00 17,150.00 17,150.00 0.0M
2023-10-25 17,085.00 17,085.00 17,085.00 17,085.00 0.0M
2023-10-24 17,085.00 17,085.00 17,070.00 17,080.00 0.0M
2023-10-23 17,485.00 17,485.00 17,485.00 17,485.00 0.0M
2023-10-20 17,500.00 17,500.00 17,490.00 17,490.00 0.0M
2023-10-13 17,885.00 17,895.00 17,885.00 17,895.00 0.0M
2023-10-12 17,575.00 17,575.00 17,575.00 17,575.00 0.0M
2023-10-11 17,485.00 17,485.00 17,485.00 17,485.00 0.0M
2023-10-06 17,500.00 17,500.00 17,500.00 17,500.00 0.0M
2023-10-05 17,500.00 17,500.00 17,500.00 17,500.00 0.0M
2023-10-03 17,635.00 17,635.00 17,635.00 17,635.00 0.0M
2023-10-02 18,250.00 18,335.00 18,000.00 18,000.00 0.0M
2023-09-29 18,005.00 18,005.00 18,005.00 18,005.00 0.0M
2023-09-28 17,625.00 17,625.00 17,625.00 17,625.00 0.0M
2023-09-26 17,675.00 18,100.00 17,675.00 18,100.00 0.0M
2023-09-25 17,550.00 17,985.00 17,550.00 17,630.00 0.0M
2023-09-22 17,795.00 17,795.00 17,550.00 17,550.00 0.0M
2023-09-20 18,000.00 18,000.00 17,750.00 17,750.00 0.0M
2023-09-19 18,080.00 18,080.00 18,005.00 18,005.00 0.0M
2023-09-15 17,660.00 18,020.00 17,660.00 18,020.00 0.0M
2023-09-13 17,625.00 17,625.00 17,625.00 17,625.00 0.0M
2023-09-11 17,980.00 17,980.00 17,980.00 17,980.00 0.0M
2023-09-08 17,720.00 17,720.00 17,720.00 17,720.00 0.0M
2023-09-07 17,775.00 17,900.00 17,715.00 17,720.00 0.0M
2023-09-06 18,025.00 18,050.00 17,995.00 17,995.00 0.0M
2023-09-05 18,025.00 18,025.00 17,905.00 17,905.00 0.0M
2023-09-04 18,100.00 18,100.00 17,610.00 17,975.00 0.0M
2023-09-01 17,750.00 17,890.00 17,750.00 17,890.00 0.0M
2023-08-31 17,750.00 17,750.00 17,750.00 17,750.00 0.0M
2023-08-29 17,940.00 17,950.00 17,940.00 17,945.00 0.0M
2023-08-28 17,990.00 17,990.00 17,330.00 17,765.00 0.0M
2023-08-25 17,790.00 17,790.00 17,735.00 17,735.00 0.0M
2023-08-23 17,745.00 17,745.00 17,370.00 17,370.00 0.0M
2023-08-22 17,550.00 17,715.00 17,550.00 17,715.00 0.0M
2023-08-21 17,745.00 17,745.00 17,010.00 17,235.00 0.0M
2023-08-18 17,755.00 17,755.00 17,690.00 17,690.00 0.0M
2023-08-17 17,905.00 17,925.00 17,890.00 17,890.00 0.0M
2023-08-15 17,955.00 17,955.00 17,955.00 17,955.00 0.0M
2023-08-14 17,425.00 17,650.00 17,425.00 17,650.00 0.0M
2023-08-10 17,750.00 17,750.00 17,750.00 17,750.00 0.0M
2023-08-09 17,775.00 17,775.00 17,730.00 17,730.00 0.0M
2023-08-08 17,755.00 17,755.00 17,755.00 17,755.00 0.0M
2023-08-07 17,695.00 17,695.00 17,300.00 17,585.00 0.0M
2023-08-04 17,725.00 17,725.00 17,600.00 17,600.00 0.0M
2023-08-03 17,900.00 17,900.00 17,760.00 17,760.00 0.0M
2023-08-02 18,070.00 18,080.00 17,900.00 17,900.00 0.0M
2023-08-01 17,980.00 18,125.00 17,650.00 17,720.00 0.0M
2023-07-31 17,225.00 17,600.00 17,225.00 17,600.00 0.0M
2023-07-28 17,160.00 17,160.00 17,160.00 17,160.00 0.0M
2023-07-27 17,570.00 17,570.00 17,450.00 17,450.00 0.0M
2023-07-26 17,200.00 17,500.00 17,200.00 17,495.00 0.0M
2023-07-25 17,200.00 17,200.00 17,200.00 17,200.00 0.0M
2023-07-24 17,100.00 17,200.00 16,935.00 17,200.00 0.0M
2023-07-21 16,860.00 16,860.00 16,860.00 16,860.00 0.0M
2023-07-18 17,200.00 17,200.00 17,060.00 17,060.00 0.0M
2023-07-14 16,500.00 16,500.00 16,500.00 16,500.00 0.0M
2023-07-13 16,720.00 16,720.00 16,720.00 16,720.00 0.0M
2023-07-12 16,745.00 16,745.00 16,745.00 16,745.00 0.0M
2023-07-11 16,700.00 16,700.00 16,700.00 16,700.00 0.0M
2023-07-07 17,155.00 17,160.00 16,755.00 16,755.00 0.0M
2023-07-06 17,265.00 17,265.00 17,265.00 17,265.00 0.0M
2023-07-04 17,455.00 17,465.00 17,380.00 17,380.00 0.0M
2023-07-03 17,295.00 17,295.00 17,270.00 17,270.00 0.0M
2023-06-30 17,300.00 17,300.00 17,300.00 17,300.00 0.0M
2023-06-29 17,100.00 17,100.00 17,100.00 17,100.00 0.0M
2023-06-28 16,830.00 17,215.00 16,800.00 17,215.00 0.0M
2023-06-27 16,815.00 17,130.00 16,815.00 16,815.00 0.0M
2023-06-26 17,235.00 17,380.00 16,790.00 17,135.00 0.0M
2023-06-23 16,875.00 16,875.00 16,875.00 16,875.00 0.0M
2023-06-22 17,110.00 17,110.00 17,110.00 17,110.00 0.0M
2023-06-21 16,900.00 17,110.00 16,900.00 17,110.00 0.0M
2023-06-20 17,000.00 17,320.00 16,900.00 16,905.00 0.0M
2023-06-19 16,790.00 16,790.00 16,790.00 16,790.00 0.0M
2023-06-16 16,615.00 16,995.00 16,615.00 16,995.00 0.0M
2023-06-14 16,585.00 16,925.00 16,585.00 16,920.00 0.0M
2023-06-13 16,530.00 16,530.00 16,530.00 16,530.00 0.0M
2023-06-12 16,540.00 16,540.00 16,540.00 16,540.00 0.0M
2023-06-09 16,700.00 16,805.00 16,700.00 16,805.00 0.0M
2023-06-08 16,395.00 16,750.00 16,395.00 16,420.00 0.0M
2023-06-07 16,320.00 16,320.00 16,320.00 16,320.00 0.0M
2023-06-06 16,675.00 16,675.00 16,305.00 16,320.00 0.0M
2023-06-05 16,055.00 16,055.00 16,055.00 16,055.00 0.0M
2023-06-02 16,335.00 16,355.00 16,000.00 16,295.00 0.0M
2023-06-01 16,360.00 16,360.00 16,300.00 16,300.00 0.0M
2023-05-31 16,625.00 16,625.00 16,625.00 16,625.00 0.0M
2023-05-30 16,840.00 16,840.00 16,470.00 16,470.00 0.0M
2023-05-25 16,570.00 16,965.00 16,565.00 16,845.00 0.0M
2023-05-24 16,400.00 16,400.00 16,400.00 16,400.00 0.0M
2023-05-23 16,395.00 16,405.00 16,395.00 16,405.00 0.0M
2023-05-22 16,275.00 16,280.00 16,275.00 16,275.00 0.0M
2023-05-19 16,490.00 16,490.00 16,490.00 16,490.00 0.0M
2023-05-17 16,335.00 16,620.00 16,335.00 16,620.00 0.0M
2023-05-15 16,695.00 16,695.00 16,255.00 16,255.00 0.0M
2023-05-09 16,730.00 16,730.00 16,640.00 16,640.00 0.0M
2023-05-08 16,710.00 16,795.00 16,710.00 16,795.00 0.0M
2023-05-02 16,760.00 16,760.00 16,630.00 16,630.00 0.0M
2023-05-01 17,000.00 17,050.00 16,750.00 16,750.00 0.0M
2023-04-26 16,400.00 16,400.00 16,400.00 16,400.00 0.0M
2023-04-24 16,130.00 16,360.00 16,130.00 16,360.00 0.0M
2023-04-21 16,345.00 16,345.00 16,345.00 16,345.00 0.0M
2023-04-20 16,500.00 16,730.00 16,500.00 16,730.00 0.0M
2023-04-14 16,770.00 16,770.00 16,770.00 16,770.00 0.0M
2023-04-04 16,470.00 16,470.00 16,320.00 16,320.00 0.0M
2023-04-03 16,250.00 16,250.00 16,250.00 16,250.00 0.0M
2023-03-30 16,055.00 16,055.00 16,040.00 16,040.00 0.0M
2023-03-29 15,740.00 16,190.00 15,740.00 16,190.00 0.0M
2023-03-27 15,415.00 15,540.00 15,415.00 15,540.00 0.0M
2023-03-24 15,700.00 15,820.00 15,510.00 15,510.00 0.0M
2023-03-23 15,700.00 15,700.00 15,700.00 15,700.00 0.0M
2023-03-22 15,755.00 15,755.00 15,755.00 15,755.00 0.0M
2023-03-20 15,665.00 15,890.00 15,665.00 15,720.00 0.0M
2023-03-17 15,525.00 15,525.00 15,500.00 15,500.00 0.0M
2023-03-16 15,560.00 15,560.00 15,500.00 15,510.00 0.0M
2023-03-15 15,765.00 15,790.00 15,560.00 15,560.00 0.0M
2023-03-14 15,505.00 15,510.00 15,505.00 15,510.00 0.0M
2023-03-13 16,050.00 16,050.00 15,745.00 15,760.00 0.0M
2023-03-10 16,200.00 16,200.00 15,865.00 15,865.00 0.0M
2023-03-09 16,300.00 16,300.00 16,215.00 16,215.00 0.0M
2023-03-08 16,300.00 16,300.00 16,300.00 16,300.00 0.0M
2023-03-07 16,420.00 16,420.00 16,220.00 16,220.00 0.0M
2023-03-06 16,240.00 16,240.00 16,220.00 16,220.00 0.0M
2023-03-03 16,220.00 16,220.00 16,220.00 16,220.00 0.0M
2023-03-01 16,250.00 16,250.00 16,250.00 16,250.00 0.0M
2023-02-28 16,370.00 16,370.00 16,370.00 16,370.00 0.0M
2023-02-24 16,390.00 16,390.00 16,370.00 16,370.00 0.0M
2023-02-22 16,350.00 16,350.00 16,350.00 16,350.00 0.0M
2023-02-21 16,540.00 16,540.00 16,540.00 16,540.00 0.0M
2023-02-20 16,600.00 16,600.00 16,590.00 16,590.00 0.0M
2023-02-17 16,270.00 16,620.00 16,270.00 16,305.00 0.0M
2023-02-15 16,585.00 16,585.00 16,225.00 16,225.00 0.0M
2023-02-14 16,395.00 16,395.00 16,280.00 16,280.00 0.0M
2023-02-10 16,190.00 16,240.00 16,185.00 16,240.00 0.0M
2023-02-09 16,665.00 16,665.00 16,665.00 16,665.00 0.0M
2023-02-08 16,435.00 16,435.00 16,435.00 16,435.00 0.0M
2023-02-07 16,575.00 16,575.00 16,455.00 16,500.00 0.0M
2023-02-06 17,000.00 17,000.00 16,525.00 16,525.00 0.0M
2023-02-03 16,450.00 16,475.00 16,450.00 16,475.00 0.0M
2023-02-02 16,440.00 16,440.00 16,440.00 16,440.00 0.0M
2023-02-01 16,655.00 16,655.00 16,450.00 16,450.00 0.0M
2023-01-31 16,445.00 16,745.00 16,445.00 16,745.00 0.0M
2023-01-30 16,965.00 16,965.00 16,695.00 16,695.00 0.0M
2023-01-27 16,740.00 16,760.00 16,740.00 16,760.00 0.0M
2023-01-25 16,705.00 16,705.00 16,260.00 16,260.00 0.0M
2023-01-24 16,395.00 16,695.00 16,325.00 16,555.00 0.0M
2023-01-23 16,235.00 16,400.00 16,010.00 16,400.00 0.0M
2023-01-20 16,235.00 16,235.00 16,235.00 16,235.00 0.0M
2023-01-19 16,250.00 16,250.00 16,250.00 16,250.00 0.0M
2023-01-18 16,050.00 16,210.00 16,050.00 16,210.00 0.0M
2023-01-17 16,120.00 16,120.00 16,120.00 16,120.00 0.0M
2023-01-16 16,200.00 16,200.00 16,085.00 16,105.00 0.0M
2023-01-13 16,100.00 16,100.00 16,100.00 16,100.00 0.0M
2023-01-11 16,240.00 16,240.00 16,240.00 16,240.00 0.0M
2023-01-10 16,500.00 16,500.00 16,025.00 16,025.00 0.0M
2023-01-06 16,315.00 16,315.00 16,315.00 16,315.00 0.0M
2023-01-04 16,115.00 16,115.00 15,910.00 15,940.00 0.0M