iShares JPX Nikkei 400 ETF Historical Data - JPXN

기업명	Etf 심볼	시장	주식 타입
iShares JPX Nikkei 400 ETF	JPXN	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.9112	1.26%	73.2642	05:15:00

개장가	저가	고가	종가	전일 종가
72.93	72.8701	73.44	73.2642	72.353

JPXN Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	74.62	75.0585	71.93	73.81	85,614	-1.36	-1.82%
1개월	72.20	76.2179	71.74	73.88	25,805	1.06	1.47%
3개월	73.26	76.2179	70.14	73.49	11,099	0.0042	0.01%
6개월	69.10	76.2179	69.00	72.94	10,134	4.16	6.03%
1년	66.88	76.2179	60.73	67.70	15,080	6.38	9.55%
3년	71.59	79.3366	50.77	66.08	9,313	1.67	2.34%
5년	58.52	79.3366	45.685	64.81	7,794	14.74	25.20%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 7월(7) 2024	73.2642	0.91	1.26%	72.93	73.44	72.8701	64,616
26 7월(7) 2024	72.353	-1.13	-1.53%	72.30	72.85	71.93	86,547
25 7월(7) 2024	73.48	-1.42	-1.90%	74.47	74.50	73.475	155,853
24 7월(7) 2024	74.9005	0.03	0.04%	74.85	75.0585	74.70	24,211
23 7월(7) 2024	74.87	0.32	0.43%	74.84	74.98	74.60	103,409
20 7월(7) 2024	74.5523	-0.38	-0.51%	74.62	74.73	74.4438	58,050
19 7월(7) 2024	74.9325	-1.00	-1.32%	75.81	75.81	74.87	5,337
18 7월(7) 2024	75.9321	-0.29	-0.37%	75.85	75.99	75.85	2,443
17 7월(7) 2024	76.2179	0.94	1.26%	75.58	76.2179	75.58	2,194
16 7월(7) 2024	75.2731	-0.35	-0.47%	75.62	75.63	75.2731	1,797
13 7월(7) 2024	75.6258	0.47	0.62%	75.33	75.89	75.33	2,146
12 7월(7) 2024	75.1581	-0.19	-0.26%	75.44	75.54	75.1581	6,137
11 7월(7) 2024	75.3504	1.27	1.71%	75.02	75.3504	75.00	4,140
10 7월(7) 2024	74.0813	0.31	0.42%	74.18	74.18	73.91	18,970
09 7월(7) 2024	73.77	-0.31	-0.42%	73.97	74.0483	73.77	4,831
06 7월(7) 2024	74.0823	0.47	0.64%	74.00	74.0823	73.72	6,137
04 7월(7) 2024	73.6086	0.74	1.01%	73.27	73.6086	73.27	1,109
03 7월(7) 2024	72.8692	1.05	1.46%	72.50	72.905	72.47	2,609
02 7월(7) 2024	71.8191	-0.49	-0.68%	72.26	72.3621	71.74	2,076
29 6월(6) 2024	72.3133	0.60	0.83%	72.20	72.66	72.20	2,298
28 6월(6) 2024	71.7156	0.22	0.31%	71.56	71.7399	71.56	3,808