TIGER 일본니케이225 (241180) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩31,000

기간 수익률

-2,775 (-8.22%)

거래량

31.6K

2026-11-10시 ₩30,705 고 ₩31,300 저 ₩30,520 종 ₩31,000MA5 ₩30,887MA20 ₩32,284MA60 ₩33,980

6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 241180
ISIN: KR7241180009
유형: ETF
기초지수: Nikkei 225
기초지수 종가: 60,459.58
상장좌수: 10,940,000
거래량: 31,607
거래대금: ₩9.8억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩31,000	+2.48%	₩30,188.7	₩31,300	₩30,520	31,607
2026. 11. 09.	₩30,250	+0.85%	₩29,666.91	₩31,000	₩29,740	293,350
2026. 11. 06.	₩29,995	-4.64%	₩31,794.97	₩30,980	₩29,555	59,993
2026. 11. 05.	₩31,455	-0.88%	₩32,065.44	₩32,150	₩31,295	22,938
2026. 11. 04.	₩31,735	-0.83%	₩32,480.14	₩32,755	₩30,995	300,358
2026. 11. 03.	₩32,000	-1.77%	₩32,515.56	₩32,490	₩31,910	158,944
2026. 11. 02.	₩32,575	+0.51%	₩32,685.78	₩32,890	₩31,975	74,954
2026. 10. 30.	₩32,410	-2.23%	₩33,219.45	₩32,995	₩32,320	18,000
2026. 10. 29.	₩33,150	+0.81%	₩32,860.48	₩33,200	₩32,610	144,637
2026. 10. 28.	₩32,885	+1.89%	₩32,509.07	₩32,980	₩32,565	24,288
2026. 10. 27.	₩32,275	+1.57%	₩31,640.47	₩32,435	₩31,765	11,190
2026. 10. 26.	₩31,775	-0.27%	₩32,048.96	₩32,115	₩31,655	26,240
2026. 10. 23.	₩31,860	-0.99%	₩32,166.58	₩31,860	₩31,315	75,789
2026. 10. 22.	₩32,180	-1.89%	₩33,024.99	₩33,040	₩32,020	22,590
2026. 10. 21.	₩32,800	+0.8%	₩32,569.65	₩33,870	₩32,700	37,193
2026. 10. 20.	₩32,540	-2%	₩33,063.66	₩33,205	₩32,430	36,401
2026. 10. 19.	₩33,205	-1.1%	₩33,351.67	₩33,300	₩32,720	41,147
2026. 10. 16.	₩33,575	+0.89%	₩32,942.8	₩34,175	₩33,280	33,475
2026. 10. 15.	₩33,280	-4.18%	₩34,939.61	₩34,445	₩33,245	61,474
2026. 10. 14.	₩34,730	-0.19%	₩34,731.32	₩34,950	₩34,620	44,124
2026. 10. 13.	₩34,795	-1.29%	₩35,570.43	₩35,650	₩34,400	181,782
2026. 10. 12.	₩35,250	-0.83%	₩35,278.16	₩36,450	₩35,050	60,274
2026. 10. 08.	₩35,545	-1.33%	₩35,913.12	₩36,000	₩35,440	32,450
2026. 10. 07.	₩36,025	-1.14%	₩36,280.23	₩36,355	₩35,835	21,321
2026. 10. 06.	₩36,440	+2.69%	₩36,011.53	₩36,495	₩35,955	26,811
2026. 10. 02.	₩35,485	-1.05%	₩35,770.11	₩36,155	₩35,385	74,797
2026. 10. 01.	₩35,860	+3.4%	₩34,728.92	₩35,885	₩34,910	21,469
2026. 09. 30.	₩34,680	+1.54%	₩34,195.98	₩34,810	₩34,160	10,813
2026. 09. 29.	₩34,155	-0.57%	₩34,235.02	₩34,465	₩33,800	17,025
2026. 09. 28.	₩34,350	+1.18%	₩34,691.61	₩34,715	₩33,955	35,855
2026. 09. 23.	₩33,950	-1.42%	₩33,781.04	₩34,790	₩33,950	76,165
2026. 09. 22.	₩34,440	-0.61%	₩33,786.24	₩35,495	₩34,335	18,222
2026. 09. 21.	₩34,650	+0.42%	₩34,481.84	₩34,990	₩34,515	13,964
2026. 09. 18.	₩34,505	+0.8%	₩34,135.39	₩34,765	₩34,265	41,564
2026. 09. 17.	₩34,230	+0.38%	₩34,229.61	₩34,425	₩33,985	21,481
2026. 09. 16.	₩34,100	+1.32%	₩33,774.4	₩34,100	₩33,540	25,226
2026. 09. 15.	₩33,655	+0.61%	₩33,607.55	₩33,835	₩33,045	17,054
2026. 09. 14.	₩33,450	-0.62%	₩33,720.67	₩33,555	₩33,100	22,306
2026. 09. 10.	₩34,250	+0.23%	₩34,265.48	₩34,250	₩33,645	39,281
2026. 09. 09.	₩34,170	-0.84%	₩34,294.5	₩34,510	₩34,075	45,588
2026. 09. 08.	₩34,460	-0.01%	₩35,042.83	₩35,100	₩34,460	32,025
2026. 09. 07.	₩34,465	+1.97%	₩33,762.38	₩34,525	₩33,970	40,874
2026. 09. 03.	₩33,420	+0.77%	₩33,559.17	₩33,545	₩33,020	21,018
2026. 09. 02.	₩33,165	-3.28%	₩34,272.47	₩33,720	₩33,110	29,704
2026. 09. 01.	₩34,290	+0.35%	₩34,274.45	₩34,350	₩33,660	23,483
2026. 08. 31.	₩34,170	-0.93%	₩34,301.74	₩34,400	₩33,455	58,138
2026. 08. 27.	₩34,485	-0.89%	₩34,628.62	₩35,380	₩34,395	54,232
2026. 08. 26.	₩34,795	+0.42%	₩34,570.04	₩34,900	₩34,100	14,629
2026. 08. 25.	₩34,650	+0.7%	₩34,363.54	₩34,660	₩33,855	14,289
2026. 08. 24.	₩34,410	-0.38%	₩34,619.43	₩34,895	₩34,325	17,659
2026. 08. 20.	₩35,040	+1.55%	₩34,624.94	₩35,900	₩34,535	30,574
2026. 08. 19.	₩34,505	-3.9%	₩35,710.25	₩35,355	₩34,380	32,697
2026. 08. 18.	₩35,905	-2.83%	₩36,879.94	₩37,495	₩35,865	37,046
2026. 08. 13.	₩36,645	+1.59%	₩36,244.96	₩36,932	₩36,255	357,269
2026. 08. 12.	₩36,070	+0.35%	₩35,859.04	₩36,100	₩35,760	19,210
2026. 08. 11.	₩35,945	-0.36%	₩35,900.11	₩36,050	₩35,500	239,656
2026. 08. 10.	₩36,075	+1.81%	₩35,413.51	₩36,175	₩35,110	23,989
2026. 08. 06.	₩35,675	-0.82%	₩36,056.25	₩35,900	₩35,150	17,692
2026. 08. 05.	₩35,970	+2.73%	₩34,850.9	₩35,970	₩35,510	273,773
2026. 08. 04.	₩35,015	+0.03%	₩34,908.44	₩35,895	₩34,200	65,718

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.