시장 데이터를 불러오는 중
전체 종목
VanEck India Select ETF 과거 주가
VanEck India Select ETF · INDZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck India Select ETF · INDZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,204 | ₩31,217 | ₩31,204 | ₩31,217 | +0.04% | 400 |
| 2026.10.08 | ₩30,976 | ₩31,057 | ₩30,976 | ₩31,057 | +0.26% | 4.7천 |
| 2026.10.07 | ₩31,606 | ₩31,606 | ₩31,606 | ₩31,606 | 0.00% | 100 |
| 2026.10.06 | ₩31,861 | ₩31,914 | ₩31,847 | ₩31,888 | +0.08% | 2.6천 |
| 2026.10.05 | ₩31,539 | ₩31,539 | ₩31,539 | ₩31,539 | 0.00% | 100 |
| 2026.10.02 | ₩31,512 | ₩31,512 | ₩31,512 | ₩31,512 | 0.00% | 300 |
| 2026.10.01 | ₩31,432 | ₩31,432 | ₩31,338 | ₩31,392 | -0.13% | 400 |
| 2026.09.30 | ₩31,633 | ₩31,633 | ₩31,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,633 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,754 | ₩31,914 | ₩31,754 | ₩31,914 | +0.51% | 400 |
|---|
| 2026.09.28 | ₩32,156 | ₩32,156 | ₩32,022 | ₩32,035 | -0.38% | 3.6천 |
|---|
| 2026.09.25 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,745 | ₩32,759 | ₩32,705 | ₩32,705 | -0.12% | 800 |
|---|
| 2026.09.23 | ₩33,308 | ₩33,308 | ₩33,295 | ₩33,295 | -0.04% | 1.1천 |
|---|
| 2026.09.22 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,308 | ₩33,483 | ₩33,308 | ₩33,483 | +0.52% | 300 |
|---|
| 2026.09.18 | ₩33,040 | ₩33,040 | ₩33,040 | ₩33,040 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,665 | ₩32,665 | ₩32,424 | ₩32,424 | -0.74% | 3.1천 |
|---|
| 2026.09.15 | ₩32,638 | ₩32,665 | ₩32,585 | ₩32,585 | -0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,644 | ₩33,711 | ₩33,644 | ₩33,644 | 0.00% | 6.8천 |
|---|
| 2026.09.10 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,233 | ₩34,300 | ₩34,166 | ₩34,300 | +0.20% | 1.2천 |
|---|
| 2026.08.27 | ₩34,274 | ₩34,274 | ₩34,220 | ₩34,220 | -0.16% | 200 |
|---|
| 2026.08.26 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,488 | ₩34,488 | ₩34,488 | ₩34,488 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,059 | ₩34,059 | ₩33,965 | ₩33,965 | -0.28% | 9.9만 |
|---|
| 2026.08.21 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩34,072 | ₩34,126 | ₩34,072 | ₩34,126 | +0.16% | 300 |
|---|
| 2026.08.18 | ₩34,327 | ₩34,341 | ₩34,193 | ₩34,193 | -0.39% | 2.5천 |
|---|
| 2026.08.17 | ₩34,206 | ₩34,314 | ₩34,126 | ₩34,126 | -0.24% | 500 |
|---|
| 2026.08.14 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,354 | ₩34,354 | ₩34,354 | ₩34,354 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,233 | ₩34,233 | ₩34,153 | ₩34,153 | -0.23% | 900 |
|---|
| 2026.08.11 | ₩34,341 | ₩34,341 | ₩34,341 | ₩34,341 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩34,300 | ₩34,300 | ₩34,206 | ₩34,206 | -0.27% | 1천 |
|---|
| 2026.08.05 | ₩34,233 | ₩34,233 | ₩34,139 | ₩34,139 | -0.27% | 200 |
|---|
| 2026.08.04 | ₩34,314 | ₩34,354 | ₩34,314 | ₩34,354 | +0.12% | 200 |
|---|
| 2026.08.03 | ₩34,005 | ₩34,019 | ₩34,005 | ₩34,019 | +0.04% | 500 |
|---|
| 2026.07.31 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,920 | ₩32,933 | ₩32,920 | ₩32,933 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩32,598 | ₩32,598 | ₩32,477 | ₩32,477 | -0.37% | 400 |
|---|
| 2026.07.22 | ₩33,174 | ₩33,174 | ₩33,081 | ₩33,081 | -0.28% | 500 |
|---|
| 2026.07.21 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩33,188 | ₩33,201 | ₩33,188 | ₩33,201 | +0.04% | 2.1천 |
|---|
| 2026.07.17 | ₩33,349 | ₩33,349 | ₩33,349 | ₩33,349 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,469 | ₩33,469 | ₩33,429 | ₩33,456 | -0.04% | 1.5천 |
|---|
| 2026.07.15 | ₩33,804 | ₩33,804 | ₩33,697 | ₩33,697 | -0.32% | 200 |
|---|
| 2026.07.14 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,005 | ₩34,005 | ₩33,992 | ₩34,005 | 0.00% | 4.2천 |
|---|
| 2026.07.09 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,180 | ₩34,180 | ₩34,072 | ₩34,166 | -0.04% | 400 |
|---|
| 2026.07.02 | ₩34,086 | ₩34,086 | ₩34,086 | ₩34,086 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,992 | ₩34,019 | ₩33,965 | ₩34,019 | +0.08% | 800 |
|---|
| 2026.06.30 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,603 | ₩33,657 | ₩33,603 | ₩33,657 | +0.16% | 400 |
|---|
| 2026.06.26 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,697 | ₩33,697 | ₩33,550 | ₩33,577 | -0.36% | 300 |
|---|
| 2026.06.24 | ₩33,684 | ₩33,804 | ₩33,684 | ₩33,804 | +0.36% | 200 |
|---|
| 2026.06.23 | ₩33,804 | ₩33,804 | ₩33,711 | ₩33,711 | -0.28% | 100 |
|---|
| 2026.06.22 | ₩34,126 | ₩34,166 | ₩34,126 | ₩34,166 | +0.12% | 700 |
|---|
| 2026.06.18 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,791 | ₩33,791 | ₩33,282 | ₩33,282 | -1.51% | 100 |
|---|
| 2026.06.16 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,496 | ₩33,496 | ₩33,416 | ₩33,429 | -0.20% | 5.9천 |
|---|
| 2026.06.12 | ₩32,692 | ₩32,692 | ₩32,692 | ₩32,692 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩32,196 | ₩32,196 | ₩32,196 | ₩32,196 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,062 | ₩32,062 | ₩32,062 | ₩32,062 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,183 | ₩32,290 | ₩32,156 | ₩32,290 | +0.33% | 4.1천 |
|---|
| 2026.06.08 | ₩31,874 | ₩31,981 | ₩31,834 | ₩31,834 | -0.13% | 8.2천 |
|---|
| 2026.06.05 | ₩32,451 | ₩32,451 | ₩32,102 | ₩32,116 | -1.03% | 4.2천 |
|---|
| 2026.06.04 | ₩32,652 | ₩32,652 | ₩32,652 | ₩32,652 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩32,169 | ₩32,169 | ₩32,169 | ₩32,169 | 0.00% | 400 |
|---|
| 2026.06.02 | ₩32,424 | ₩32,437 | ₩32,384 | ₩32,384 | -0.12% | 3.7천 |
|---|
| 2026.06.01 | ₩32,357 | ₩32,357 | ₩32,357 | ₩32,357 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,933 | ₩32,973 | ₩32,933 | ₩32,973 | +0.12% | 200 |
|---|
| 2026.05.28 | ₩32,799 | ₩32,799 | ₩32,799 | ₩32,799 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,799 | ₩32,799 | ₩32,799 | ₩32,799 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩32,692 | ₩32,786 | ₩32,692 | ₩32,786 | +0.29% | 1천 |
|---|
| 2026.05.22 | ₩32,491 | ₩32,491 | ₩32,491 | ₩32,491 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩32,451 | ₩32,451 | ₩32,451 | ₩32,451 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,437 | ₩32,437 | ₩32,437 | ₩32,437 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,861 | ₩31,861 | ₩31,740 | ₩31,740 | -0.38% | 200 |
|---|
| 2026.05.18 | ₩32,089 | ₩32,089 | ₩32,089 | ₩32,089 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩32,357 | ₩32,357 | ₩32,357 | ₩32,357 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩32,611 | ₩32,732 | ₩32,611 | ₩32,732 | +0.37% | 600 |
|---|
| 2026.05.13 | ₩31,968 | ₩32,102 | ₩31,968 | ₩32,102 | +0.42% | 3.1천 |
|---|
| 2026.05.12 | ₩31,834 | ₩31,941 | ₩31,673 | ₩31,941 | +0.34% | 1.1만 |
|---|
| 2026.05.11 | ₩32,692 | ₩32,692 | ₩32,531 | ₩32,531 | -0.49% | 2.5천 |
|---|
| 2026.05.08 | ₩33,228 | ₩33,389 | ₩33,228 | ₩33,322 | +0.28% | 3.1천 |
|---|
| 2026.05.07 | ₩33,804 | ₩33,804 | ₩33,389 | ₩33,389 | -1.23% | 2.8만 |
|---|
| 2026.05.06 | ₩33,362 | ₩33,483 | ₩33,362 | ₩33,469 | +0.32% | 4.8천 |
|---|
| 2026.05.05 | ₩32,625 | ₩32,625 | ₩32,625 | ₩32,625 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩32,317 | ₩32,317 | ₩31,968 | ₩32,183 | -0.41% | 2.2만 |
|---|
| 2026.05.01 | ₩32,330 | ₩32,330 | ₩32,330 | ₩32,330 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩32,250 | ₩32,491 | ₩32,250 | ₩32,491 | +0.75% | 400 |
|---|
| 2026.04.29 | ₩32,464 | ₩32,464 | ₩32,236 | ₩32,236 | -0.70% | 300 |
|---|
| 2026.04.28 | ₩32,397 | ₩32,397 | ₩32,397 | ₩32,397 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,665 | ₩32,665 | ₩32,571 | ₩32,571 | -0.29% | 200 |
|---|
| 2026.04.24 | ₩32,464 | ₩32,571 | ₩32,464 | ₩32,571 | +0.33% | 2.1천 |
|---|
| 2026.04.23 | ₩32,786 | ₩32,786 | ₩32,384 | ₩32,611 | -0.53% | 1.5천 |
|---|
| 2026.04.22 | ₩32,853 | ₩32,853 | ₩32,732 | ₩32,772 | -0.24% | 600 |
|---|
| 2026.04.21 | ₩32,772 | ₩32,772 | ₩32,585 | ₩32,585 | -0.57% | 400 |
|---|
| 2026.04.20 | ₩33,174 | ₩33,188 | ₩33,067 | ₩33,094 | -0.24% | 1천 |
|---|
| 2026.04.17 | ₩33,603 | ₩33,845 | ₩33,603 | ₩33,644 | +0.12% | 2.1천 |
|---|
| 2026.04.16 | ₩32,531 | ₩32,665 | ₩32,531 | ₩32,665 | +0.41% | 5.2천 |
|---|
| 2026.04.15 | ₩32,223 | ₩32,370 | ₩32,223 | ₩32,370 | +0.46% | 1천 |
|---|
| 2026.04.14 | ₩32,303 | ₩32,357 | ₩32,250 | ₩32,317 | +0.04% | 1.7천 |
|---|
| 2026.04.13 | ₩31,740 | ₩32,022 | ₩31,620 | ₩31,981 | +0.76% | 3.4천 |
|---|
| 2026.04.10 | ₩31,968 | ₩31,968 | ₩31,888 | ₩31,914 | -0.17% | 900 |
|---|
| 2026.04.09 | ₩31,633 | ₩31,633 | ₩31,606 | ₩31,606 | -0.08% | 300 |
|---|
| 2026.04.08 | ₩31,888 | ₩31,941 | ₩31,539 | ₩31,539 | -1.09% | 1.3만 |
|---|
| 2026.04.07 | ₩30,038 | ₩30,092 | ₩29,904 | ₩30,092 | +0.18% | 3.2천 |
|---|
| 2026.04.06 | ₩30,078 | ₩30,226 | ₩29,971 | ₩30,226 | +0.49% | 1.2만 |
|---|
| 2026.04.02 | ₩29,636 | ₩29,636 | ₩29,582 | ₩29,582 | -0.18% | 100 |
|---|
| 2026.04.01 | ₩29,756 | ₩29,756 | ₩29,756 | ₩29,756 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩29,046 | ₩29,475 | ₩29,046 | ₩29,475 | +1.48% | 1.5천 |
|---|
| 2026.03.30 | ₩28,644 | ₩28,644 | ₩28,523 | ₩28,523 | -0.42% | 600 |
|---|
| 2026.03.27 | ₩29,073 | ₩29,073 | ₩28,925 | ₩28,925 | -0.51% | 100 |
|---|
| 2026.03.26 | ₩29,984 | ₩29,984 | ₩29,569 | ₩29,569 | -1.39% | 600 |
|---|
| 2026.03.25 | ₩30,025 | ₩30,025 | ₩30,025 | ₩30,025 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩29,006 | ₩29,073 | ₩28,925 | ₩28,966 | -0.14% | 3천 |
|---|
| 2026.03.23 | ₩30,293 | ₩30,641 | ₩30,293 | ₩30,386 | +0.31% | 1.3천 |
|---|
| 2026.03.20 | ₩29,676 | ₩29,676 | ₩29,676 | ₩29,676 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩30,427 | ₩30,722 | ₩30,427 | ₩30,722 | +0.97% | 500 |
|---|
| 2026.03.18 | ₩30,815 | ₩30,815 | ₩30,319 | ₩30,319 | -1.61% | 600 |
|---|
| 2026.03.17 | ₩30,856 | ₩30,856 | ₩30,708 | ₩30,708 | -0.48% | 100 |
|---|
| 2026.03.16 | ₩30,882 | ₩30,882 | ₩30,775 | ₩30,775 | -0.35% | 300 |
|---|
| 2026.03.13 | ₩30,976 | ₩30,976 | ₩30,641 | ₩30,641 | -1.08% | 1천 |
|---|
| 2026.03.12 | ₩31,110 | ₩31,110 | ₩30,990 | ₩30,990 | -0.39% | 300 |
|---|
| 2026.03.11 | ₩31,780 | ₩31,780 | ₩31,593 | ₩31,593 | -0.59% | 500 |
|---|
| 2026.03.10 | ₩31,713 | ₩31,713 | ₩31,713 | ₩31,713 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩31,754 | ₩32,129 | ₩31,754 | ₩32,102 | +1.10% | 1.1천 |
|---|
| 2026.03.06 | ₩32,169 | ₩32,196 | ₩32,169 | ₩32,196 | +0.08% | 1.2천 |
|---|
| 2026.03.05 | ₩32,008 | ₩32,089 | ₩31,687 | ₩31,981 | -0.08% | 5.6천 |
|---|
| 2026.03.04 | ₩31,807 | ₩32,035 | ₩31,807 | ₩31,981 | +0.55% | 3.3천 |
|---|
| 2026.03.03 | ₩31,472 | ₩32,075 | ₩31,472 | ₩32,048 | +1.83% | 7.5천 |
|---|
| 2026.03.02 | ₩32,504 | ₩32,625 | ₩32,504 | ₩32,518 | +0.04% | 2.6천 |
|---|
| 2026.02.27 | ₩36,177 | ₩36,177 | ₩33,027 | ₩33,295 | -7.97% | 1.1만 |
|---|
| 2026.02.26 | ₩33,483 | ₩33,577 | ₩33,483 | ₩33,536 | +0.16% | 1.9천 |
|---|
| 2026.02.25 | ₩33,644 | ₩33,684 | ₩33,577 | ₩33,630 | -0.04% | 5.2천 |
|---|
| 2026.02.24 | ₩33,644 | ₩33,778 | ₩33,496 | ₩33,496 | -0.44% | 8.2천 |
|---|
| 2026.02.23 | ₩33,442 | ₩33,442 | ₩33,161 | ₩33,161 | -0.84% | 2.6천 |
|---|
| 2026.02.20 | ₩33,241 | ₩33,644 | ₩33,241 | ₩33,577 | +1.01% | 5.9천 |
|---|
| 2026.02.19 | ₩32,866 | ₩33,121 | ₩32,839 | ₩32,893 | +0.08% | 1만 |
|---|