NZAM ETF S

2567
🏛️ 일본 →
421.40
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
2022-12-29 246.00 251.30 246.00 248.10 0.0M
2022-12-28 246.00 246.00 246.00 246.00 0.0M
2022-12-27 243.90 248.70 243.90 245.50 0.0M
2022-12-26 244.50 254.90 244.50 251.90 0.0M
2022-12-23 246.90 246.90 246.50 246.50 0.0M
2022-12-22 245.90 245.90 245.90 245.90 0.0M
2022-12-20 242.90 247.00 242.90 245.00 0.0M
2022-12-19 250.80 251.40 249.00 251.40 0.0M
2022-12-16 249.50 251.90 249.50 249.60 0.0M
2022-12-15 250.00 252.00 250.00 252.00 0.0M
2022-12-14 252.00 253.50 249.50 253.50 0.0M
2022-12-13 247.40 254.00 247.40 251.50 0.0M
2022-12-09 248.00 248.50 248.00 248.00 0.0M
2022-12-08 245.50 247.90 240.00 247.90 0.0M
2022-12-07 247.50 247.50 247.50 247.50 0.0M
2022-12-06 248.80 251.50 245.10 245.10 0.0M
2022-12-05 251.00 251.00 246.00 248.50 0.0M
2022-12-02 251.50 251.50 249.00 249.00 0.0M
2022-12-01 251.90 251.90 251.90 251.90 0.0M
2022-11-30 249.80 253.90 248.50 253.90 0.0M
2022-11-29 248.10 251.00 248.10 250.00 0.0M
2022-11-28 253.50 253.90 249.00 253.80 0.0M
2022-11-25 254.00 254.00 253.50 253.50 0.0M
2022-11-24 247.30 253.60 247.30 253.60 0.0M
2022-11-22 248.90 252.00 248.90 251.50 0.0M
2022-11-21 250.80 250.80 247.60 247.60 0.0M
2022-11-18 249.00 251.00 249.00 250.80 0.0M
2022-11-17 250.00 250.00 248.90 248.90 0.0M
2022-11-16 252.80 252.80 248.00 251.50 0.0M
2022-11-15 241.60 254.50 241.60 253.30 0.0M
2022-11-14 248.00 248.60 248.00 248.60 0.0M
2022-11-11 247.50 248.00 244.60 248.00 0.0M
2022-11-10 246.50 246.50 246.50 246.50 0.0M
2022-11-08 246.20 246.20 246.20 246.20 0.0M
2022-11-07 245.00 245.50 245.00 245.50 0.0M
2022-11-04 244.50 244.50 244.50 244.50 0.0M
2022-11-01 243.80 244.50 243.80 244.50 0.0M
2022-10-31 243.40 243.50 243.40 243.50 0.0M
2022-10-28 242.50 242.50 241.50 241.50 0.0M
2022-10-27 243.80 243.80 243.00 243.00 0.0M
2022-10-26 242.50 245.10 242.50 243.80 0.0M
2022-10-25 240.00 242.30 237.00 242.00 0.0M
2022-10-24 237.20 241.00 237.20 239.00 0.0M
2022-10-21 238.20 238.20 238.20 238.20 0.0M
2022-10-20 239.50 239.50 238.50 238.50 0.0M
2022-10-19 240.10 240.10 240.00 240.00 0.0M
2022-10-17 241.40 241.50 239.50 241.50 0.0M
2022-10-14 239.30 241.90 239.30 241.90 0.0M
2022-10-13 239.40 239.40 239.30 239.30 0.0M
2022-10-12 239.40 239.40 239.40 239.40 0.0M
2022-10-11 239.50 241.00 237.50 237.70 0.0M
2022-10-07 237.10 241.50 237.10 241.50 0.0M
2022-10-06 241.40 242.00 241.40 242.00 0.0M
2022-10-05 239.80 241.00 238.50 240.40 0.0M
2022-10-04 237.00 239.00 236.90 239.00 0.0M
2022-10-03 239.40 239.50 233.00 236.00 0.0M
2022-09-30 238.50 239.00 236.50 239.00 0.0M
2022-09-28 238.80 238.80 236.50 236.50 0.0M
2022-09-27 243.00 243.00 242.60 242.70 0.0M
2022-09-26 244.00 244.00 240.60 240.60 0.0M
2022-09-22 246.00 246.00 246.00 246.00 0.0M
2022-09-21 246.00 246.40 246.00 246.40 0.0M
2022-09-20 245.00 245.00 244.50 244.50 0.0M
2022-09-16 246.00 246.00 246.00 246.00 0.0M
2022-09-15 246.00 246.00 246.00 246.00 0.0M
2022-09-14 248.00 248.00 246.00 246.00 0.0M
2022-09-12 248.00 249.50 247.50 247.60 0.0M
2022-09-09 247.90 248.00 247.90 248.00 0.0M
2022-09-08 246.00 247.80 244.90 247.80 0.0M
2022-09-07 242.50 245.50 242.00 245.50 0.0M
2022-09-06 244.50 244.50 244.50 244.50 0.0M
2022-09-05 247.40 247.40 239.40 240.20 0.0M
2022-09-02 246.00 246.00 246.00 246.00 0.0M
2022-09-01 247.00 247.00 246.50 246.50 0.0M
2022-08-29 248.90 248.90 247.50 247.50 0.0M
2022-08-26 247.00 248.90 245.00 248.90 0.0M
2022-08-25 247.00 249.50 246.00 249.50 0.0M
2022-08-24 245.60 248.00 245.20 245.20 0.0M
2022-08-23 250.90 250.90 242.00 247.50 0.0M
2022-08-22 249.90 249.90 248.60 248.60 0.0M
2022-08-19 252.00 252.00 252.00 252.00 0.0M
2022-08-18 253.00 253.00 246.50 250.50 0.0M
2022-08-17 248.10 250.00 248.10 250.00 0.0M
2022-08-15 249.10 249.10 248.40 248.50 0.0M
2022-08-12 250.00 253.00 248.50 249.90 0.0M
2022-08-10 257.20 257.20 249.00 255.00 0.0M
2022-08-09 252.00 256.50 252.00 256.00 0.0M
2022-08-05 256.90 258.00 254.00 254.00 0.0M
2022-08-04 255.90 256.10 255.90 256.00 0.0M
2022-08-03 255.40 255.90 254.90 255.90 0.0M
2022-08-02 255.40 255.40 252.50 253.00 0.0M
2022-08-01 252.00 255.00 251.90 254.00 0.0M
2022-07-29 245.00 252.00 244.60 251.50 0.0M
2022-07-28 245.80 254.20 245.80 250.00 0.0M
2022-07-27 242.70 247.00 242.70 246.00 0.0M
2022-07-26 245.60 247.50 245.60 246.00 0.0M
2022-07-25 242.00 246.00 242.00 245.60 0.0M
2022-07-22 240.20 240.20 240.20 240.20 0.0M
2022-07-21 241.50 245.80 241.50 245.40 0.0M
2022-07-20 235.00 241.00 235.00 240.70 0.0M
2022-07-19 233.10 234.80 230.50 234.80 0.0M
2022-07-15 227.50 239.90 227.50 230.50 0.0M
2022-07-14 234.80 234.80 225.00 227.50 0.0M
2022-07-13 229.70 229.70 225.20 229.50 0.0M
2022-07-12 229.00 229.60 227.00 228.00 0.0M
2022-07-11 229.00 229.50 229.00 229.50 0.0M
2022-07-08 228.80 229.00 227.10 229.00 0.0M
2022-07-07 226.80 228.50 226.80 228.50 0.0M
2022-07-06 226.90 227.00 226.70 226.80 0.0M
2022-07-05 225.50 227.10 225.50 227.00 0.0M
2022-07-04 227.30 227.50 225.40 225.40 0.0M
2022-07-01 228.50 228.50 225.00 227.50 0.0M
2022-06-30 229.00 229.00 225.10 228.50 0.0M
2022-06-29 228.50 229.00 225.00 229.00 0.0M
2022-06-28 226.10 228.90 226.00 228.90 0.0M
2022-06-27 228.00 228.10 226.00 226.00 0.0M
2022-06-24 228.50 229.00 226.00 226.90 0.0M
2022-06-23 228.00 228.70 227.00 228.50 0.0M
2022-06-22 229.00 229.30 228.70 228.70 0.0M
2022-06-21 225.60 229.00 225.00 226.00 0.0M
2022-06-20 228.10 228.10 225.40 225.40 0.0M
2022-06-17 229.70 231.90 227.80 231.90 0.0M
2022-06-16 232.40 233.50 232.00 233.50 0.0M
2022-06-15 232.90 232.90 230.00 232.40 0.0M
2022-06-14 239.00 239.00 227.10 232.90 0.0M
2022-06-13 237.80 240.50 236.50 239.10 0.0M
2022-06-10 241.70 242.70 239.00 242.70 0.0M
2022-06-09 240.90 243.00 240.90 241.70 0.0M
2022-06-08 240.00 244.10 240.00 240.00 0.0M
2022-06-07 236.20 240.00 236.20 240.00 0.0M
2022-06-06 235.50 238.50 230.20 238.50 0.0M
2022-06-03 238.50 239.50 235.50 236.10 0.0M
2022-06-02 239.00 239.00 230.20 238.00 0.0M
2022-06-01 237.30 239.00 236.00 239.00 0.0M
2022-05-31 237.00 239.00 236.10 236.10 0.0M
2022-05-30 234.20 237.00 234.20 237.00 0.0M
2022-05-27 231.20 233.30 231.20 233.20 0.0M
2022-05-26 233.00 233.00 231.00 231.20 0.0M
2022-05-25 233.90 233.90 232.00 232.00 0.0M
2022-05-24 234.00 234.00 232.00 232.00 0.0M
2022-05-23 233.80 234.00 233.80 234.00 0.0M
2022-05-20 231.00 233.70 231.00 233.70 0.0M
2022-05-19 233.00 233.00 231.00 231.00 0.0M
2022-05-18 233.00 233.00 232.90 233.00 0.0M
2022-05-17 233.40 233.40 233.40 233.40 0.0M
2022-05-16 236.50 236.50 233.90 233.90 0.0M
2022-05-13 233.50 233.50 231.30 232.00 0.0M
2022-05-12 233.50 234.90 230.90 233.50 0.0M
2022-05-11 235.00 235.00 232.50 232.50 0.0M
2022-05-10 235.70 235.70 231.80 232.90 0.0M
2022-05-09 237.80 237.80 234.50 234.50 0.0M
2022-05-06 238.50 238.90 236.20 237.90 0.0M
2022-05-02 236.00 238.50 235.50 238.50 0.0M
2022-04-28 233.00 235.50 230.80 235.50 0.0M
2022-04-27 228.00 232.40 227.50 232.40 0.0M
2022-04-26 236.00 236.00 233.90 234.00 0.0M
2022-04-25 236.10 239.90 234.90 235.00 0.0M
2022-04-22 241.90 241.90 240.00 240.00 0.0M
2022-04-21 244.50 245.40 241.90 245.40 0.0M
2022-04-20 240.90 245.00 240.20 243.00 0.0M
2022-04-19 239.10 239.10 238.90 239.00 0.0M
2022-04-18 239.00 239.10 236.00 238.00 0.0M
2022-04-15 240.70 240.90 239.00 239.00 0.0M
2022-04-14 238.70 240.00 238.40 240.00 0.0M
2022-04-13 239.50 239.50 239.50 239.50 0.0M
2022-04-12 241.00 241.20 239.00 239.00 0.0M
2022-04-11 241.10 241.10 239.80 241.10 0.0M
2022-04-08 245.80 245.80 242.90 243.00 0.0M
2022-04-07 247.10 247.10 241.00 245.90 0.0M
2022-04-06 247.70 256.10 240.00 247.20 0.0M
2022-04-05 246.80 247.80 245.60 247.80 0.0M
2022-04-04 248.30 248.40 246.70 246.70 0.0M
2022-04-01 242.90 247.80 242.90 247.80 0.0M
2022-03-31 248.50 249.40 246.90 247.00 0.0M
2022-03-30 247.90 249.00 247.50 247.50 0.0M
2022-03-29 244.20 248.00 244.20 247.00 0.0M
2022-03-28 246.90 246.90 243.00 245.90 0.0M
2022-03-25 247.90 247.90 242.80 242.80 0.0M
2022-03-24 245.00 248.50 243.00 243.00 0.0M
2022-03-23 242.00 248.00 239.40 248.00 0.0M
2022-03-22 241.50 242.00 235.00 241.90 0.0M
2022-03-18 235.00 241.50 235.00 241.50 0.0M
2022-03-17 234.10 239.00 233.00 235.00 0.0M
2022-03-16 237.00 237.00 233.00 235.00 0.0M
2022-03-15 241.00 241.00 234.80 235.00 0.0M
2022-03-14 234.00 242.00 234.00 240.00 0.0M
2022-03-11 244.90 244.90 232.40 239.80 0.0M
2022-03-10 242.20 242.20 242.10 242.20 0.0M
2022-03-09 243.60 243.60 235.60 242.00 0.0M
2022-03-08 244.50 244.50 244.00 244.00 0.0M
2022-03-07 244.90 244.90 242.00 242.00 0.0M
2022-03-04 243.70 243.70 243.70 243.70 0.0M
2022-03-03 243.70 243.90 231.70 243.70 0.0M
2022-03-02 239.80 239.80 239.50 239.50 0.0M
2022-03-01 240.80 240.80 240.80 240.80 0.0M
2022-02-28 243.00 243.00 234.00 234.50 0.0M
2022-02-25 239.80 239.80 232.20 235.50 0.0M
2022-02-24 232.00 240.70 232.00 234.00 0.0M
2022-02-22 240.30 244.90 238.00 238.60 0.0M
2022-02-21 242.00 248.30 238.10 248.30 0.0M
2022-02-18 249.90 250.00 242.00 249.50 0.0M
2022-02-17 255.00 255.80 249.90 255.70 0.0M
2022-02-16 251.80 256.00 243.70 255.00 0.0M
2022-02-15 243.30 251.80 243.00 249.90 0.0M
2022-02-14 249.50 251.70 248.90 251.30 0.0M
2022-02-10 250.00 250.00 245.30 249.80 0.0M
2022-02-09 245.00 249.60 245.00 249.60 0.0M
2022-02-08 248.00 248.00 245.00 245.00 0.0M
2022-02-07 245.60 245.60 243.30 245.40 0.0M
2022-02-04 245.70 245.70 245.60 245.60 0.0M
2022-02-03 248.60 248.60 245.00 245.00 0.0M
2022-02-02 241.00 245.90 239.30 244.70 0.0M
2022-02-01 238.10 240.30 237.20 240.30 0.0M
2022-01-31 241.70 241.70 237.00 238.10 0.0M
2022-01-28 245.00 245.00 241.70 241.70 0.0M
2022-01-27 249.30 249.30 237.00 237.00 0.0M
2022-01-26 239.00 244.40 239.00 244.40 0.0M
2022-01-25 249.80 249.80 235.00 243.00 0.0M
2022-01-24 242.20 245.00 241.70 245.00 0.0M
2022-01-21 245.90 252.90 242.20 247.90 0.0M
2022-01-20 237.40 254.90 237.10 254.90 0.0M
2022-01-19 249.90 255.80 245.40 245.40 0.0M
2022-01-18 254.80 254.80 253.00 253.00 0.0M
2022-01-17 249.40 255.00 249.40 255.00 0.0M
2022-01-14 252.90 257.20 252.30 257.20 0.0M
2022-01-13 253.00 256.00 253.00 256.00 0.0M
2022-01-12 253.00 253.00 253.00 253.00 0.0M
2022-01-11 253.60 254.50 248.70 252.90 0.0M
2022-01-07 253.00 258.50 252.10 258.50 0.0M
2022-01-06 258.00 258.00 258.00 258.00 0.0M
2022-01-05 259.70 259.70 252.90 258.00 0.0M
2022-01-04 255.00 259.70 253.30 253.30 0.0M