TIGER 일본니케이225 (241180) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩32,790

기간 수익률

-245 (-0.74%)

거래량

174.4K

2026-07-29시 ₩33,600 고 ₩33,955 저 ₩32,000 종 ₩32,790MA5 ₩34,712MA20 ₩37,700

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 241180
ISIN: KR7241180009
유형: ETF
기초지수: Nikkei 225
기초지수 종가: 61,434.19
상장좌수: 11,360,000
거래량: 174,398
거래대금: ₩56.92억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩32,790	-2.44%	₩33,268.6	₩33,955	₩32,000	174,398
2026. 07. 28.	₩33,610	-4.44%	₩34,981.68	₩35,135	₩33,080	58,725
2026. 07. 27.	₩35,170	+1.3%	₩34,979.67	₩35,170	₩34,500	25,581
2026. 07. 23.	₩35,925	-0.39%	₩35,850.27	₩36,500	₩35,827	19,840
2026. 07. 22.	₩36,065	-0.26%	₩36,234.68	₩36,900	₩36,000	31,139
2026. 07. 21.	₩36,160	+2.65%	₩35,049.15	₩36,160	₩35,000	40,583
2026. 07. 20.	₩35,225	-4.55%	₩35,205.75	₩36,310	₩35,000	82,233
2026. 07. 15.	₩37,800	+0.96%	₩37,400.36	₩38,060	₩37,580	41,599
2026. 07. 14.	₩37,440	-0.52%	₩37,282.28	₩37,610	₩36,630	44,611
2026. 07. 13.	₩37,635	-2.59%	₩38,295.83	₩39,750	₩37,400	37,622
2026. 07. 09.	₩37,960	+2.13%	₩37,374.94	₩38,165	₩37,555	54,531
2026. 07. 08.	₩37,170	-4.18%	₩38,025.72	₩38,550	₩36,915	112,534
2026. 07. 07.	₩38,790	-2.14%	₩39,652.73	₩40,975	₩37,600	85,428
2026. 07. 06.	₩39,640	-1.04%	₩39,685.77	₩40,995	₩39,500	39,604
2026. 07. 02.	₩39,760	-2.51%	₩40,747.67	₩41,350	₩39,500	96,193
2026. 07. 01.	₩40,785	+0.55%	₩40,361.88	₩41,650	₩40,380	50,292
2026. 06. 30.	₩40,560	+1.58%	₩39,982.96	₩40,800	₩39,855	38,920
2026. 06. 29.	₩39,930	-0.19%	₩39,907.43	₩40,985	₩39,575	36,204
2026. 06. 25.	₩41,575	+3.94%	₩39,735.14	₩41,645	₩40,265	42,706
2026. 06. 24.	₩40,000	-0.27%	₩40,087.5	₩41,495	₩39,265	50,470
2026. 06. 23.	₩40,110	-3.8%	₩41,506.31	₩42,200	₩40,030	58,901
2026. 06. 22.	₩41,695	+2.27%	₩40,816.1	₩42,450	₩40,555	70,770
2026. 06. 18.	₩40,425	+0.45%	₩40,034.49	₩40,905	₩40,355	194,997
2026. 06. 17.	₩40,245	+1.95%	₩39,478.37	₩42,215	₩38,900	139,833
2026. 06. 16.	₩39,475	-0.13%	₩39,404.24	₩39,795	₩39,250	57,344
2026. 06. 15.	₩39,525	+4.63%	₩37,543.63	₩40,425	₩38,755	280,364
2026. 06. 11.	₩36,725	-0.2%	₩36,826.43	₩36,885	₩35,690	78,605
2026. 06. 10.	₩36,800	-0.82%	₩37,474.46	₩37,225	₩36,420	41,487
2026. 06. 09.	₩37,105	+0.75%	₩36,423.04	₩37,600	₩36,480	73,365
2026. 06. 08.	₩36,830	-3.84%	₩38,430.7	₩37,625	₩36,710	76,002
2026. 06. 04.	₩38,980	+1.96%	₩39,440.24	₩39,095	₩38,590	82,518
2026. 06. 01.	₩38,065	+0.28%	₩37,707.97	₩39,315	₩37,365	184,103
2026. 05. 28.	₩36,720	-1.13%	₩36,915.7	₩37,140	₩36,065	54,919
2026. 05. 27.	₩37,140	+0.31%	₩36,919.2	₩38,650	₩37,030	53,227
2026. 05. 26.	₩37,025	+1.72%	₩37,132.82	₩37,505	₩37,000	72,170
2026. 05. 22.	₩36,400	+3.69%	₩35,442.71	₩36,400	₩35,110	41,993
2026. 05. 21.	₩35,105	+3.78%	₩34,134.87	₩35,320	₩34,110	47,630
2026. 05. 20.	₩33,825	-1.94%	₩34,605.82	₩34,400	₩33,690	63,861
2026. 05. 19.	₩34,495	+0.8%	₩34,744.15	₩34,995	₩34,130	38,631
2026. 05. 18.	₩34,220	-1.43%	₩34,967.83	₩34,715	₩33,450	92,685
2026. 05. 15.	₩34,715	-2.58%	₩35,749.73	₩35,905	₩34,515	75,956
2026. 05. 14.	₩35,635	-1.23%	₩36,006.66	₩36,410	₩35,635	47,384
2026. 05. 13.	₩36,080	+1.15%	₩35,699.76	₩36,280	₩35,420	50,498
2026. 05. 12.	₩35,670	+1.05%	₩35,567.86	₩35,845	₩35,250	71,365
2026. 05. 11.	₩35,300	-0.07%	₩35,454.61	₩35,790	₩35,240	88,837
2026. 05. 08.	₩35,325	+0.04%	₩35,581.2	₩35,445	₩34,605	77,329
2026. 05. 07.	₩35,310	+3.13%	₩33,387.64	₩35,440	₩33,790	86,828
2026. 05. 06.	₩34,240	+1.39%	₩33,392.79	₩34,460	₩33,860	78,868
2026. 05. 04.	₩33,770	+2.47%	₩33,439.92	₩33,915	₩33,380	80,170
2026. 04. 30.	₩32,955	-0.89%	₩33,414.87	₩33,250	₩32,700	43,471
2026. 04. 29.	₩33,250	-0.25%	₩33,498.05	₩33,405	₩32,060	161,025
2026. 04. 28.	₩33,335	-1.3%	₩33,757.3	₩34,000	₩33,290	95,714
2026. 04. 27.	₩33,775	+1.03%	₩33,299.36	₩33,890	₩33,265	58,937
2026. 04. 24.	₩33,430	+1.2%	₩33,156.05	₩33,500	₩33,110	41,961
2026. 04. 23.	₩33,035	-0.75%	₩33,369.56	₩33,575	₩32,675	59,675

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