기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Ishr Msci Jp-i | IJPN | 런던 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,377.50 | 1,370.50 | 1,381.00 | 1,371.50 | 1,374.25 |
IJPN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
IJPN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 1,374.25 | 10.75 | 0.79% | 1,367.50 | 1,375.50 | 1,359.75 | 19,462 |
15 5월(5) 2024 | 1,363.50 | 0.00 | 0.00% | 1,363.00 | 1,385.00 | 1,362.75 | 29,418 |
14 5월(5) 2024 | 1,363.50 | -9.75 | -0.71% | 1,372.50 | 1,372.50 | 1,362.25 | 36,128 |
11 5월(5) 2024 | 1,373.25 | -2.25 | -0.16% | 1,375.00 | 1,379.25 | 1,368.50 | 38,277 |
10 5월(5) 2024 | 1,375.50 | 0.00 | 0.00% | 1,369.50 | 1,376.75 | 1,361.75 | 19,450 |
09 5월(5) 2024 | 1,375.50 | -16.00 | -1.15% | 1,376.00 | 1,377.50 | 1,371.50 | 75,184 |
08 5월(5) 2024 | 1,391.50 | 2.25 | 0.16% | 1,399.00 | 1,401.25 | 1,387.50 | 65,694 |
04 5월(5) 2024 | 1,389.25 | 8.75 | 0.63% | 1,380.50 | 1,399.25 | 1,340.25 | 53,381 |
03 5월(5) 2024 | 1,380.50 | 19.50 | 1.43% | 1,377.00 | 1,385.50 | 1,367.00 | 128,065 |
02 5월(5) 2024 | 1,361.00 | -6.50 | -0.48% | 1,363.50 | 1,369.50 | 1,356.75 | 57,423 |
01 5월(5) 2024 | 1,367.50 | 5.25 | 0.39% | 1,377.00 | 1,381.25 | 1,345.00 | 57,344 |
30 4월(4) 2024 | 1,362.25 | 2.75 | 0.20% | 1,367.50 | 1,381.50 | 1,360.75 | 95,984 |
27 4월(4) 2024 | 1,359.50 | 16.00 | 1.19% | 1,353.50 | 1,363.25 | 1,348.25 | 16,074 |
26 4월(4) 2024 | 1,343.50 | -28.25 | -2.06% | 1,348.50 | 1,349.75 | 1,336.75 | 46,683 |
25 4월(4) 2024 | 1,371.75 | 3.25 | 0.24% | 1,381.00 | 1,381.50 | 1,370.75 | 64,482 |
24 4월(4) 2024 | 1,368.50 | -0.50 | -0.04% | 1,368.50 | 1,369.25 | 1,364.50 | 17,146 |
23 4월(4) 2024 | 1,369.00 | 8.25 | 0.61% | 1,366.50 | 1,375.25 | 1,361.00 | 126,069 |
20 4월(4) 2024 | 1,360.75 | -5.25 | -0.38% | 1,350.50 | 1,360.75 | 1,350.50 | 36,898 |
19 4월(4) 2024 | 1,366.00 | 4.50 | 0.33% | 1,366.00 | 1,371.25 | 1,333.25 | 60,280 |
18 4월(4) 2024 | 1,361.50 | -18.75 | -1.36% | 1,358.00 | 1,366.75 | 1,357.00 | 18,032 |
17 4월(4) 2024 | 1,380.25 | -27.50 | -1.95% | 1,380.50 | 1,383.50 | 1,375.75 | 25,424 |