가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩34,230
기간 수익률
+1,195 (+3.62%)
거래량
21.5K
2026-09-17시 ₩34,325 고 ₩34,425 저 ₩33,985 종 ₩34,230MA5 ₩33,937MA20 ₩34,413MA60 ₩36,513
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
개요
ETF 기본 정보
- 단축코드
- 241180
- ISIN
- KR7241180009
- 유형
- ETF
- 기초지수
- Nikkei 225
- 기초지수 종가
- 64,136.25
- 상장좌수
- 11,440,000
- 거래량
- 21,481
- 거래대금
- ₩7.33억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2026. 08. 03. | ₩35,005 | +0.52% | ₩35,372.34 | ₩37,300 | ₩33,700 | 34,861 |
| 2026. 07. 30. | ₩32,770 | -0.06% | ₩32,570.91 | ₩33,495 | ₩32,085 | 69,860 |
| 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 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.