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
2023-12-29 320.50 320.50 317.40 317.40 0.0M
2023-12-28 320.10 320.10 315.80 318.40 0.0M
2023-12-27 316.80 316.80 316.80 316.80 0.0M
2023-12-26 320.00 320.00 311.90 312.00 0.0M
2023-12-25 315.00 315.00 314.40 314.40 0.0M
2023-12-22 312.60 313.00 312.60 313.00 0.0M
2023-12-21 312.60 312.60 312.60 312.60 0.0M
2023-12-20 312.60 312.60 312.60 312.60 0.0M
2023-12-19 310.60 310.60 310.60 310.60 0.0M
2023-12-18 315.00 315.00 310.60 310.60 0.0M
2023-12-15 311.50 313.10 311.50 313.10 0.0M
2023-12-14 317.20 317.20 314.40 314.40 0.0M
2023-12-13 317.00 317.20 317.00 317.20 0.0M
2023-12-12 317.20 317.20 317.20 317.20 0.0M
2023-12-08 315.20 315.20 314.40 314.40 0.0M
2023-12-07 317.40 317.40 317.40 317.40 0.0M
2023-12-06 318.50 318.50 318.50 318.50 0.0M
2023-12-05 315.20 316.40 314.10 314.50 0.0M
2023-12-04 323.90 323.90 316.40 316.40 0.0M
2023-12-01 322.90 323.90 319.00 323.90 0.0M
2023-11-30 323.00 325.80 316.20 316.20 0.0M
2023-11-29 325.80 325.80 325.70 325.70 0.0M
2023-11-28 325.90 325.90 325.80 325.80 0.0M
2023-11-27 328.80 328.80 318.10 320.50 0.0M
2023-11-24 321.00 321.10 321.00 321.10 0.0M
2023-11-22 315.90 320.80 315.90 320.80 0.0M
2023-11-21 319.80 322.60 316.80 316.80 0.0M
2023-11-20 321.00 321.40 319.80 319.80 0.0M
2023-11-17 316.90 321.00 316.90 321.00 0.0M
2023-11-15 321.00 321.00 321.00 321.00 0.0M
2023-11-14 315.50 321.00 315.50 321.00 0.0M
2023-11-13 314.00 314.00 313.90 314.00 0.0M
2023-11-09 311.50 313.10 311.40 311.50 0.0M
2023-11-07 316.00 316.00 316.00 316.00 0.0M
2023-11-06 315.00 316.80 312.10 316.10 0.0M
2023-11-02 310.80 311.90 310.60 310.60 0.0M
2023-11-01 309.10 310.70 309.00 310.70 0.0M
2023-10-30 304.00 307.80 304.00 307.80 0.0M
2023-10-27 306.70 307.00 303.40 303.60 0.0M
2023-10-26 302.70 326.70 302.70 305.50 0.0M
2023-10-25 309.00 310.70 309.00 310.70 0.0M
2023-10-24 300.20 301.20 295.60 301.20 0.0M
2023-10-23 300.90 301.00 300.90 301.00 0.0M
2023-10-19 307.10 308.00 305.20 308.00 0.0M
2023-10-17 311.00 311.00 309.30 309.50 0.0M
2023-10-13 311.40 311.40 311.40 311.40 0.0M
2023-10-12 316.70 318.00 316.70 316.70 0.0M
2023-10-11 318.00 318.00 310.80 316.70 0.0M
2023-10-10 318.80 318.80 310.40 318.00 0.0M
2023-10-06 314.90 314.90 304.90 310.80 0.0M
2023-10-05 299.00 315.00 299.00 314.90 0.0M
2023-10-04 300.30 300.30 298.40 298.40 0.0M
2023-10-03 314.00 314.10 314.00 314.00 0.0M
2023-10-02 319.00 319.00 314.80 314.80 0.0M
2023-09-29 316.80 319.80 312.40 314.60 0.0M
2023-09-28 316.00 316.10 316.00 316.00 0.0M
2023-09-27 316.30 322.90 316.30 322.70 0.0M
2023-09-26 331.50 331.50 316.10 316.20 0.0M
2023-09-25 332.30 332.30 331.80 331.80 0.0M
2023-09-22 322.20 327.00 322.20 326.90 0.0M
2023-09-21 329.00 331.60 323.00 323.00 0.0M
2023-09-20 332.00 335.30 322.20 335.30 0.0M
2023-09-19 322.30 344.20 321.80 332.00 0.0M
2023-09-15 328.40 328.40 323.40 323.50 0.0M
2023-09-14 344.40 344.60 320.00 326.00 0.0M
2023-09-13 342.00 344.60 340.00 344.40 0.0M
2023-09-12 323.90 334.00 323.90 334.00 0.0M
2023-09-11 314.50 322.20 313.50 321.50 0.0M
2023-09-08 313.30 316.90 313.30 316.90 0.0M
2023-09-07 314.00 316.70 314.00 316.70 0.0M
2023-09-06 330.00 330.00 329.90 330.00 0.0M
2023-09-05 319.60 328.40 319.60 328.40 0.0M
2023-09-04 312.70 315.00 312.70 315.00 0.0M
2023-09-01 310.10 311.50 310.10 311.50 0.0M
2023-08-31 306.90 309.00 306.90 309.00 0.0M
2023-08-30 308.90 310.00 305.60 306.90 0.0M
2023-08-29 299.20 338.70 295.70 304.20 0.0M
2023-08-28 302.80 304.20 302.80 304.20 0.0M
2023-08-25 309.00 309.00 302.70 302.70 0.0M
2023-08-24 301.70 303.00 301.70 303.00 0.0M
2023-08-23 298.50 300.80 298.50 300.80 0.0M
2023-08-22 298.60 303.50 298.60 303.50 0.0M
2023-08-21 297.10 298.50 296.90 298.50 0.0M
2023-08-15 304.10 304.40 303.50 303.50 0.0M
2023-08-14 308.70 308.80 285.50 305.80 0.0M
2023-08-10 301.30 309.00 280.30 308.90 0.0M
2023-08-09 309.60 309.60 305.00 305.00 0.0M
2023-08-08 307.80 308.10 307.60 308.10 0.0M
2023-08-07 304.30 304.30 304.30 304.30 0.0M
2023-08-04 303.20 307.70 303.20 305.30 0.0M
2023-08-03 307.20 312.00 307.10 312.00 0.0M
2023-08-02 314.90 319.10 310.40 310.40 0.0M
2023-08-01 312.20 318.00 312.20 313.60 0.0M
2023-07-31 310.80 317.50 310.00 310.40 0.0M
2023-07-28 309.70 309.70 305.60 305.60 0.0M
2023-07-27 308.80 308.80 306.70 306.70 0.0M
2023-07-26 309.90 309.90 308.00 308.00 0.0M
2023-07-25 309.90 309.90 305.80 305.90 0.0M
2023-07-24 305.60 307.00 305.60 305.80 0.0M
2023-07-21 308.00 310.00 304.30 304.30 0.0M
2023-07-20 305.10 306.80 303.40 303.70 0.0M
2023-07-19 301.10 305.00 301.10 305.00 0.0M
2023-07-18 296.70 297.00 296.30 297.00 0.0M
2023-07-14 301.00 301.90 298.70 301.90 0.0M
2023-07-13 299.90 300.90 290.50 300.90 0.0M
2023-07-12 307.70 307.70 298.40 299.00 0.0M
2023-07-11 302.90 304.10 300.20 300.50 0.0M
2023-07-10 295.20 302.80 295.00 302.40 0.0M
2023-07-07 304.90 304.90 292.20 300.50 0.0M
2023-07-06 278.50 293.50 277.00 289.20 0.0M
2023-07-05 280.80 280.80 278.40 279.60 0.0M
2023-07-04 282.40 282.40 277.50 280.90 0.0M
2023-07-03 282.50 282.50 280.10 280.10 0.0M
2023-06-30 283.80 284.00 281.80 283.30 0.0M
2023-06-29 276.10 280.10 276.10 277.10 0.0M
2023-06-28 274.50 277.60 274.50 275.20 0.0M
2023-06-27 278.70 278.70 276.00 276.00 0.0M
2023-06-26 279.80 279.80 277.00 278.00 0.0M
2023-06-23 278.00 280.00 276.00 280.00 0.0M
2023-06-22 277.00 277.00 277.00 277.00 0.0M
2023-06-21 280.10 280.10 276.70 276.70 0.0M
2023-06-20 276.70 276.70 276.40 276.40 0.0M
2023-06-19 275.00 275.00 274.60 275.00 0.0M
2023-06-16 274.00 280.00 274.00 274.50 0.0M
2023-06-15 279.90 280.20 278.20 280.00 0.0M
2023-06-14 273.00 276.90 273.00 276.90 0.0M
2023-06-13 273.00 273.00 270.30 270.30 0.0M
2023-06-12 273.20 273.20 273.20 273.20 0.0M
2023-06-09 266.70 270.90 266.70 270.90 0.0M
2023-06-08 268.60 274.40 267.00 267.00 0.0M
2023-06-07 269.30 272.00 268.60 272.00 0.0M
2023-06-06 268.00 274.00 268.00 274.00 0.0M
2023-06-05 265.00 268.00 262.20 268.00 0.0M
2023-06-02 265.00 266.50 265.00 265.00 0.0M
2023-06-01 262.50 266.00 262.10 266.00 0.0M
2023-05-31 266.50 266.50 262.50 262.50 0.0M
2023-05-30 266.50 266.50 266.50 266.50 0.0M
2023-05-29 268.10 268.70 268.00 268.00 0.0M
2023-05-26 266.50 268.00 266.50 268.00 0.0M
2023-05-25 266.00 267.40 262.50 266.50 0.0M
2023-05-24 261.70 266.00 261.60 266.00 0.0M
2023-05-23 262.50 268.00 261.60 267.10 0.0M
2023-05-22 270.50 270.50 260.30 260.90 0.0M
2023-05-19 256.00 265.00 254.20 262.50 0.0M
2023-05-18 253.80 256.00 253.70 253.70 0.0M
2023-05-17 253.00 253.70 253.00 253.70 0.0M
2023-05-16 250.50 255.00 250.50 253.90 0.0M
2023-05-15 249.40 253.20 249.40 250.00 0.0M
2023-05-12 248.00 249.50 245.00 248.90 0.0M
2023-05-11 249.40 249.40 245.00 246.00 0.0M
2023-05-10 254.70 256.80 248.90 250.00 0.0M
2023-05-09 260.00 260.00 260.00 260.00 0.0M
2023-05-08 252.10 254.50 252.10 254.50 0.0M
2023-05-02 254.80 255.00 251.00 251.00 0.0M
2023-05-01 259.90 259.90 253.00 253.00 0.0M
2023-04-28 257.50 259.50 254.00 256.00 0.0M
2023-04-27 254.50 257.50 254.50 257.50 0.0M
2023-04-26 257.40 257.70 254.50 254.50 0.0M
2023-04-25 253.60 257.90 253.60 257.90 0.0M
2023-04-24 256.50 257.00 252.00 256.00 0.0M
2023-04-21 254.70 254.70 254.70 254.70 0.0M
2023-04-20 254.60 256.50 254.60 256.50 0.0M
2023-04-19 256.00 256.50 254.40 254.40 0.0M
2023-04-18 255.50 256.50 255.50 256.00 0.0M
2023-04-17 253.10 254.00 253.10 254.00 0.0M
2023-04-14 254.00 254.50 254.00 254.00 0.0M
2023-04-13 251.50 253.50 251.50 253.50 0.0M
2023-04-12 249.90 256.50 249.50 251.50 0.0M
2023-04-11 253.50 255.50 245.00 255.50 0.0M
2023-04-10 248.80 254.50 248.60 254.50 0.0M
2023-04-07 249.00 249.00 249.00 249.00 0.0M
2023-04-06 251.50 251.50 249.00 249.00 0.0M
2023-04-05 254.50 254.50 252.00 252.00 0.0M
2023-04-04 253.00 254.00 253.00 254.00 0.0M
2023-04-03 252.70 253.50 252.50 252.50 0.0M
2023-03-31 250.50 252.50 250.50 252.50 0.0M
2023-03-30 249.40 250.00 249.40 250.00 0.0M
2023-03-29 249.40 249.40 249.40 249.40 0.0M
2023-03-28 249.40 249.40 249.40 249.40 0.0M
2023-03-27 247.50 247.50 247.50 247.50 0.0M
2023-03-24 252.80 252.80 247.50 247.50 0.0M
2023-03-23 246.50 246.50 245.00 245.00 0.0M
2023-03-22 247.10 247.50 247.00 247.00 0.0M
2023-03-20 254.00 254.00 250.00 250.00 0.0M
2023-03-16 247.50 247.50 245.00 246.00 0.0M
2023-03-15 249.00 249.00 248.00 248.00 0.0M
2023-03-14 250.50 250.50 249.00 249.00 0.0M
2023-03-13 255.00 255.00 251.00 251.00 0.0M
2023-03-10 255.50 255.50 252.70 252.70 0.0M
2023-03-09 257.40 257.50 257.40 257.50 0.0M
2023-03-08 256.50 256.50 256.50 256.50 0.0M
2023-03-07 255.50 256.50 255.50 255.50 0.0M
2023-03-06 253.20 256.00 253.20 256.00 0.0M
2023-03-03 251.40 253.00 250.00 253.00 0.0M
2023-03-02 251.00 251.00 249.10 249.10 0.0M
2023-03-01 249.60 249.60 249.50 249.50 0.0M
2023-02-28 248.90 252.00 248.90 250.00 0.0M
2023-02-27 246.50 251.20 246.50 248.50 0.0M
2023-02-24 247.00 252.00 247.00 252.00 0.0M
2023-02-22 249.00 250.30 246.50 246.50 0.0M
2023-02-21 249.50 250.00 249.50 250.00 0.0M
2023-02-20 249.00 249.00 249.00 249.00 0.0M
2023-02-17 251.00 251.00 247.00 247.00 0.0M
2023-02-16 250.50 252.50 250.50 251.00 0.0M
2023-02-15 249.10 250.90 248.50 248.70 0.0M
2023-02-14 250.10 251.00 250.10 251.00 0.0M
2023-02-13 253.00 253.40 251.70 253.00 0.0M
2023-02-10 251.70 252.00 251.70 251.70 0.0M
2023-02-08 251.50 251.50 251.50 251.50 0.0M
2023-02-07 251.00 251.50 250.50 251.50 0.0M
2023-02-06 247.20 252.50 247.20 250.50 0.0M
2023-02-03 251.50 251.50 250.00 250.00 0.0M
2023-02-02 251.00 251.00 251.00 251.00 0.0M
2023-02-01 250.10 251.00 250.10 251.00 0.0M
2023-01-31 250.10 250.10 250.10 250.10 0.0M
2023-01-30 249.80 251.00 249.80 251.00 0.0M
2023-01-27 251.00 251.00 247.20 249.80 0.0M
2023-01-26 250.00 250.00 250.00 250.00 0.0M
2023-01-25 245.20 249.90 245.20 249.90 0.0M
2023-01-24 248.00 252.00 248.00 251.90 0.0M
2023-01-23 246.00 247.50 246.00 247.50 0.0M
2023-01-20 245.00 245.00 245.00 245.00 0.0M
2023-01-19 246.50 246.50 246.50 246.50 0.0M
2023-01-18 245.50 246.50 245.50 246.50 0.0M
2023-01-13 244.40 244.90 244.40 244.90 0.0M
2023-01-12 244.00 244.00 243.00 243.00 0.0M
2023-01-11 243.50 243.50 243.50 243.50 0.0M
2023-01-10 242.60 243.00 242.60 243.00 0.0M
2023-01-06 244.60 244.60 240.00 242.40 0.0M
2023-01-05 246.90 246.90 244.60 244.60 0.0M
2023-01-04 249.70 249.70 249.70 249.70 0.0M