Stockscreener 앱 받기
102.07
2.56%
-2.6839
시간 외 거래:
102.04
-0.03
-0.03%
Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-18 | $103.4 | $102.0 | $1.39 | 9,096.0 | -2.56% |
| 2026-08-17 | $104.9 | $104.6 | $0.345 | 3,698.0 | -0.21% |
| 2026-08-14 | $105.0 | $105.0 | $0.00 | 645.0 | -0.25% |
| 2026-08-13 | $105.7 | $105.2 | $0.4494 | 3,243.0 | +0.50% |
| 2026-08-12 | $105.1 | $104.6 | $0.44 | 1,853.0 | +1.27% |
| 2026-08-11 | $103.8 | $103.4 | $0.4331 | 2,038.0 | +0.19% |
| 2026-08-10 | $103.8 | $103.2 | $0.6482 | 2,911.0 | -0.80% |
| 2026-08-07 | $104.0 | $103.6 | $0.4245 | 3,525.0 | +1.79% |
| 2026-08-06 | $102.7 | $102.0 | $0.67 | 4,628.0 | -0.09% |
| 2026-08-05 | $103.1 | $102.3 | $0.84 | 4,561.0 | +0.83% |
| 2026-08-04 | $101.6 | $100.2 | $1.36 | 7,864.0 | +1.72% |
| 2026-08-03 | $99.86 | $99.25 | $0.605 | 9,159.0 | +0.13% |
| 2026-07-31 | $99.61 | $98.39 | $1.22 | 2,435.0 | -0.53% |
| 2026-07-30 | $100.4 | $97.45 | $2.92 | 6,457.0 | +4.02% |
| 2026-07-29 | $97.68 | $96.27 | $1.41 | 6,269.0 | -0.40% |
| 2026-07-28 | $97.13 | $96.26 | $0.87 | 4,456.0 | -1.58% |
| 2026-07-27 | $99.04 | $97.57 | $1.47 | 11,120.0 | +0.37% |
| 2026-07-24 | $98.35 | $97.60 | $0.75 | 18,643.0 | +0.75% |
| 2026-07-23 | $97.89 | $96.91 | $0.9862 | 7,084.0 | -1.33% |
| 2026-07-22 | $98.70 | $98.17 | $0.53 | 4,310.0 | -0.58% |
| 2026-07-21 | $99.28 | $98.20 | $1.08 | 4,852.0 | +1.83% |
Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 연도별 가격 이력
이 심층 분석에서는 Ishares Jpx Nikkei 400 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JPXN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Jpx Nikkei 400 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $105.7 | $99.25 | $6.43 | 53,221.0 | +2.47% |
| 2026-07 | $101.8 | $96.03 | $5.77 | 214,902.0 | +0.47% |
| 2026-06 | $102.7 | $95.42 | $7.27 | 367,890.0 | -0.91% |
| 2026-05 | $100.9 | $94.83 | $6.10 | 317,573.0 | +3.90% |
| 2026-04 | $97.89 | $90.75 | $7.14 | 346,447.0 | +5.34% |
| 2026-03 | $97.87 | $87.56 | $10.31 | 2,170,402.0 | -8.41% |
| 2026-02 | $101.2 | $91.19 | $10.03 | 1,517,372.0 | +8.47% |
| 2026-01 | $92.45 | $86.74 | $5.72 | 635,451.0 | +6.42% |
Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $90.30 | $85.56 | $4.74 | 156,448.0 | -0.97% |
| 2025-11 | $88.83 | $83.87 | $4.95 | 138,039.0 | -0.10% |
| 2025-10 | $88.69 | $83.09 | $5.60 | 133,908.0 | +3.05% |
| 2025-09 | $86.92 | $82.24 | $4.68 | 67,389.0 | +2.47% |
| 2025-08 | $85.28 | $78.93 | $6.35 | 62,839.0 | +5.82% |
| 2025-07 | $81.70 | $76.64 | $5.06 | 105,782.0 | -1.89% |
| 2025-06 | $80.57 | $76.19 | $4.38 | 67,193.0 | +1.49% |
| 2025-05 | $79.82 | $75.77 | $4.05 | 87,750.0 | +3.44% |
| 2025-04 | $76.86 | $64.67 | $12.19 | 197,619.0 | +4.56% |
| 2025-03 | $76.16 | $72.45 | $3.71 | 91,647.0 | +0.65% |
| 2025-02 | $73.82 | $71.24 | $2.58 | 689,711.0 | +0.50% |
| 2025-01 | $73.12 | $68.27 | $4.85 | 141,507.0 | +1.90% |
Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.98 | $69.76 | $6.22 | 144,278.0 | -4.06% |
| 2024-11 | $74.47 | $71.00 | $3.47 | 268,576.0 | +2.08% |
| 2024-10 | $77.27 | $70.75 | $6.52 | 890,927.0 | -5.34% |
| 2024-09 | $78.24 | $73.01 | $5.23 | 765,510.0 | -0.26% |
| 2024-08 | $77.16 | $64.09 | $13.07 | 1,189,885.0 | +1.18% |
| 2024-07 | $76.22 | $71.74 | $4.48 | 922,986.0 | +4.90% |
| 2024-06 | $73.76 | $70.14 | $3.62 | 66,370.0 | -1.01% |
| 2024-05 | $73.75 | $71.06 | $2.69 | 104,680.0 | +2.54% |
| 2024-04 | $74.64 | $69.65 | $4.99 | 134,768.0 | -4.99% |
| 2024-03 | $75.68 | $72.52 | $3.17 | 199,899.0 | +3.26% |
| 2024-02 | $72.83 | $69.30 | $3.53 | 244,938.0 | +4.15% |
| 2024-01 | $70.56 | $66.74 | $3.83 | 219,899.0 | +2.53% |
1.14%
자본화:
|
볼륨(24시간):