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 | ₩31,070 | ₩31,083 | ₩31,070 | ₩31,083 | +0.04% | 400 |
| 2026.10.08 | ₩30,843 | ₩30,923 | ₩30,843 | ₩30,923 | +0.26% | 4.7천 |
| 2026.10.07 | ₩31,470 | ₩31,470 | ₩31,470 | ₩31,470 | 0.00% | 100 |
| 2026.10.06 | ₩31,724 | ₩31,777 | ₩31,711 | ₩31,751 | +0.08% | 2.6천 |
| 2026.10.05 | ₩31,404 | ₩31,404 | ₩31,404 | ₩31,404 | 0.00% | 100 |
| 2026.10.02 | ₩31,377 | ₩31,377 | ₩31,377 | ₩31,377 | 0.00% | 300 |
| 2026.10.01 | ₩31,297 | ₩31,297 | ₩31,203 | ₩31,257 | -0.13% | 400 |
| 2026.09.30 | ₩31,497 | ₩31,497 | ₩31,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,497 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,617 | ₩31,777 | ₩31,617 | ₩31,777 | +0.51% | 400 |
|---|
| 2026.09.28 | ₩32,018 | ₩32,018 | ₩31,884 | ₩31,897 | -0.38% | 3.6천 |
|---|
| 2026.09.25 | ₩32,551 | ₩32,551 | ₩32,551 | ₩32,551 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,605 | ₩32,618 | ₩32,565 | ₩32,565 | -0.12% | 800 |
|---|
| 2026.09.23 | ₩33,165 | ₩33,165 | ₩33,152 | ₩33,152 | -0.04% | 1.1천 |
|---|
| 2026.09.22 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,165 | ₩33,339 | ₩33,165 | ₩33,339 | +0.52% | 300 |
|---|
| 2026.09.18 | ₩32,898 | ₩32,898 | ₩32,898 | ₩32,898 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩32,885 | ₩32,885 | ₩32,885 | ₩32,885 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,525 | ₩32,525 | ₩32,284 | ₩32,284 | -0.74% | 3.1천 |
|---|
| 2026.09.15 | ₩32,498 | ₩32,525 | ₩32,445 | ₩32,445 | -0.16% | 4.4천 |
|---|
| 2026.09.14 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,499 | ₩33,566 | ₩33,499 | ₩33,499 | 0.00% | 6.8천 |
|---|
| 2026.09.10 | ₩33,192 | ₩33,192 | ₩33,192 | ₩33,192 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩34,300 | ₩34,300 | ₩34,300 | ₩34,300 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩34,420 | ₩34,420 | ₩34,420 | ₩34,420 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,033 | ₩34,033 | ₩34,033 | ₩34,033 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,086 | ₩34,153 | ₩34,019 | ₩34,153 | +0.20% | 1.2천 |
|---|
| 2026.08.27 | ₩34,126 | ₩34,126 | ₩34,073 | ₩34,073 | -0.16% | 200 |
|---|
| 2026.08.26 | ₩34,233 | ₩34,233 | ₩34,233 | ₩34,233 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,913 | ₩33,913 | ₩33,819 | ₩33,819 | -0.28% | 9.9만 |
|---|
| 2026.08.21 | ₩34,060 | ₩34,060 | ₩34,060 | ₩34,060 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,926 | ₩33,979 | ₩33,926 | ₩33,979 | +0.16% | 300 |
|---|
| 2026.08.18 | ₩34,180 | ₩34,193 | ₩34,046 | ₩34,046 | -0.39% | 2.5천 |
|---|
| 2026.08.17 | ₩34,060 | ₩34,166 | ₩33,979 | ₩33,979 | -0.24% | 500 |
|---|
| 2026.08.14 | ₩34,006 | ₩34,006 | ₩34,006 | ₩34,006 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,086 | ₩34,086 | ₩34,006 | ₩34,006 | -0.23% | 900 |
|---|
| 2026.08.11 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,300 | ₩34,300 | ₩34,300 | ₩34,300 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩34,153 | ₩34,153 | ₩34,060 | ₩34,060 | -0.27% | 1천 |
|---|
| 2026.08.05 | ₩34,086 | ₩34,086 | ₩33,993 | ₩33,993 | -0.27% | 200 |
|---|
| 2026.08.04 | ₩34,166 | ₩34,206 | ₩34,166 | ₩34,206 | +0.12% | 200 |
|---|
| 2026.08.03 | ₩33,859 | ₩33,873 | ₩33,859 | ₩33,873 | +0.04% | 500 |
|---|
| 2026.07.31 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,778 | ₩32,792 | ₩32,778 | ₩32,792 | +0.04% | 200 |
|---|
| 2026.07.23 | ₩32,458 | ₩32,458 | ₩32,338 | ₩32,338 | -0.37% | 400 |
|---|
| 2026.07.22 | ₩33,032 | ₩33,032 | ₩32,938 | ₩32,938 | -0.28% | 500 |
|---|
| 2026.07.21 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩33,045 | ₩33,059 | ₩33,045 | ₩33,059 | +0.04% | 2.1천 |
|---|
| 2026.07.17 | ₩33,205 | ₩33,205 | ₩33,205 | ₩33,205 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,325 | ₩33,325 | ₩33,285 | ₩33,312 | -0.04% | 1.5천 |
|---|
| 2026.07.15 | ₩33,659 | ₩33,659 | ₩33,552 | ₩33,552 | -0.32% | 200 |
|---|
| 2026.07.14 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,859 | ₩33,859 | ₩33,846 | ₩33,859 | 0.00% | 4.2천 |
|---|
| 2026.07.09 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,033 | ₩34,033 | ₩33,926 | ₩34,019 | -0.04% | 400 |
|---|
| 2026.07.02 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,846 | ₩33,873 | ₩33,819 | ₩33,873 | +0.08% | 800 |
|---|
| 2026.06.30 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,459 | ₩33,512 | ₩33,459 | ₩33,512 | +0.16% | 400 |
|---|
| 2026.06.26 | ₩33,619 | ₩33,619 | ₩33,619 | ₩33,619 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,552 | ₩33,552 | ₩33,406 | ₩33,432 | -0.36% | 300 |
|---|
| 2026.06.24 | ₩33,539 | ₩33,659 | ₩33,539 | ₩33,659 | +0.36% | 200 |
|---|
| 2026.06.23 | ₩33,659 | ₩33,659 | ₩33,566 | ₩33,566 | -0.28% | 100 |
|---|
| 2026.06.22 | ₩33,979 | ₩34,019 | ₩33,979 | ₩34,019 | +0.12% | 700 |
|---|
| 2026.06.18 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,646 | ₩33,646 | ₩33,139 | ₩33,139 | -1.51% | 100 |
|---|
| 2026.06.16 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,352 | ₩33,352 | ₩33,272 | ₩33,285 | -0.20% | 5.9천 |
|---|
| 2026.06.12 | ₩32,551 | ₩32,551 | ₩32,551 | ₩32,551 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩32,058 | ₩32,058 | ₩32,058 | ₩32,058 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩31,924 | ₩31,924 | ₩31,924 | ₩31,924 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,044 | ₩32,151 | ₩32,018 | ₩32,151 | +0.33% | 4.1천 |
|---|
| 2026.06.08 | ₩31,737 | ₩31,844 | ₩31,697 | ₩31,697 | -0.13% | 8.2천 |
|---|
| 2026.06.05 | ₩32,311 | ₩32,311 | ₩31,964 | ₩31,977 | -1.03% | 4.2천 |
|---|
| 2026.06.04 | ₩32,511 | ₩32,511 | ₩32,511 | ₩32,511 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩32,031 | ₩32,031 | ₩32,031 | ₩32,031 | 0.00% | 400 |
|---|
| 2026.06.02 | ₩32,284 | ₩32,298 | ₩32,244 | ₩32,244 | -0.12% | 3.7천 |
|---|
| 2026.06.01 | ₩32,218 | ₩32,218 | ₩32,218 | ₩32,218 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩32,792 | ₩32,832 | ₩32,792 | ₩32,832 | +0.12% | 200 |
|---|
| 2026.05.28 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩32,551 | ₩32,645 | ₩32,551 | ₩32,645 | +0.29% | 1천 |
|---|
| 2026.05.22 | ₩32,351 | ₩32,351 | ₩32,351 | ₩32,351 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩32,311 | ₩32,311 | ₩32,311 | ₩32,311 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,298 | ₩32,298 | ₩32,298 | ₩32,298 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩31,724 | ₩31,724 | ₩31,604 | ₩31,604 | -0.38% | 200 |
|---|
| 2026.05.18 | ₩31,951 | ₩31,951 | ₩31,951 | ₩31,951 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩32,218 | ₩32,218 | ₩32,218 | ₩32,218 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩32,471 | ₩32,591 | ₩32,471 | ₩32,591 | +0.37% | 600 |
|---|
| 2026.05.13 | ₩31,831 | ₩31,964 | ₩31,831 | ₩31,964 | +0.42% | 3.1천 |
|---|
| 2026.05.12 | ₩31,697 | ₩31,804 | ₩31,537 | ₩31,804 | +0.34% | 1.1만 |
|---|
| 2026.05.11 | ₩32,551 | ₩32,551 | ₩32,391 | ₩32,391 | -0.49% | 2.5천 |
|---|
| 2026.05.08 | ₩33,085 | ₩33,245 | ₩33,085 | ₩33,179 | +0.28% | 3.1천 |
|---|
| 2026.05.07 | ₩33,659 | ₩33,659 | ₩33,245 | ₩33,245 | -1.23% | 2.8만 |
|---|
| 2026.05.06 | ₩33,219 | ₩33,339 | ₩33,219 | ₩33,325 | +0.32% | 4.8천 |
|---|
| 2026.05.05 | ₩32,485 | ₩32,485 | ₩32,485 | ₩32,485 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩32,178 | ₩32,178 | ₩31,831 | ₩32,044 | -0.41% | 2.2만 |
|---|
| 2026.05.01 | ₩32,191 | ₩32,191 | ₩32,191 | ₩32,191 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩32,111 | ₩32,351 | ₩32,111 | ₩32,351 | +0.75% | 400 |
|---|
| 2026.04.29 | ₩32,324 | ₩32,324 | ₩32,098 | ₩32,098 | -0.70% | 300 |
|---|
| 2026.04.28 | ₩32,258 | ₩32,258 | ₩32,258 | ₩32,258 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,525 | ₩32,525 | ₩32,431 | ₩32,431 | -0.29% | 200 |
|---|
| 2026.04.24 | ₩32,324 | ₩32,431 | ₩32,324 | ₩32,431 | +0.33% | 2.1천 |
|---|
| 2026.04.23 | ₩32,645 | ₩32,645 | ₩32,244 | ₩32,471 | -0.53% | 1.5천 |
|---|
| 2026.04.22 | ₩32,712 | ₩32,712 | ₩32,591 | ₩32,631 | -0.24% | 600 |
|---|
| 2026.04.21 | ₩32,631 | ₩32,631 | ₩32,445 | ₩32,445 | -0.57% | 400 |
|---|
| 2026.04.20 | ₩33,032 | ₩33,045 | ₩32,925 | ₩32,952 | -0.24% | 1천 |
|---|
| 2026.04.17 | ₩33,459 | ₩33,699 | ₩33,459 | ₩33,499 | +0.12% | 2.1천 |
|---|
| 2026.04.16 | ₩32,391 | ₩32,525 | ₩32,391 | ₩32,525 | +0.41% | 5.2천 |
|---|
| 2026.04.15 | ₩32,084 | ₩32,231 | ₩32,084 | ₩32,231 | +0.46% | 1천 |
|---|
| 2026.04.14 | ₩32,164 | ₩32,218 | ₩32,111 | ₩32,178 | +0.04% | 1.7천 |
|---|
| 2026.04.13 | ₩31,604 | ₩31,884 | ₩31,484 | ₩31,844 | +0.76% | 3.4천 |
|---|
| 2026.04.10 | ₩31,831 | ₩31,831 | ₩31,751 | ₩31,777 | -0.17% | 900 |
|---|
| 2026.04.09 | ₩31,497 | ₩31,497 | ₩31,470 | ₩31,470 | -0.08% | 300 |
|---|
| 2026.04.08 | ₩31,751 | ₩31,804 | ₩31,404 | ₩31,404 | -1.09% | 1.3만 |
|---|
| 2026.04.07 | ₩29,909 | ₩29,962 | ₩29,775 | ₩29,962 | +0.18% | 3.2천 |
|---|
| 2026.04.06 | ₩29,949 | ₩30,096 | ₩29,842 | ₩30,096 | +0.49% | 1.2만 |
|---|
| 2026.04.02 | ₩29,508 | ₩29,508 | ₩29,455 | ₩29,455 | -0.18% | 100 |
|---|
| 2026.04.01 | ₩29,629 | ₩29,629 | ₩29,629 | ₩29,629 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,921 | ₩29,348 | ₩28,921 | ₩29,348 | +1.48% | 1.5천 |
|---|
| 2026.03.30 | ₩28,521 | ₩28,521 | ₩28,401 | ₩28,401 | -0.42% | 600 |
|---|
| 2026.03.27 | ₩28,948 | ₩28,948 | ₩28,801 | ₩28,801 | -0.51% | 100 |
|---|
| 2026.03.26 | ₩29,855 | ₩29,855 | ₩29,442 | ₩29,442 | -1.39% | 600 |
|---|
| 2026.03.25 | ₩29,895 | ₩29,895 | ₩29,895 | ₩29,895 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩28,881 | ₩28,948 | ₩28,801 | ₩28,841 | -0.14% | 3천 |
|---|
| 2026.03.23 | ₩30,162 | ₩30,509 | ₩30,162 | ₩30,256 | +0.31% | 1.3천 |
|---|
| 2026.03.20 | ₩29,548 | ₩29,548 | ₩29,548 | ₩29,548 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩30,296 | ₩30,589 | ₩30,296 | ₩30,589 | +0.97% | 500 |
|---|
| 2026.03.18 | ₩30,683 | ₩30,683 | ₩30,189 | ₩30,189 | -1.61% | 600 |
|---|
| 2026.03.17 | ₩30,723 | ₩30,723 | ₩30,576 | ₩30,576 | -0.48% | 100 |
|---|
| 2026.03.16 | ₩30,750 | ₩30,750 | ₩30,643 | ₩30,643 | -0.35% | 300 |
|---|
| 2026.03.13 | ₩30,843 | ₩30,843 | ₩30,509 | ₩30,509 | -1.08% | 1천 |
|---|
| 2026.03.12 | ₩30,977 | ₩30,977 | ₩30,856 | ₩30,856 | -0.39% | 300 |
|---|
| 2026.03.11 | ₩31,644 | ₩31,644 | ₩31,457 | ₩31,457 | -0.59% | 500 |
|---|
| 2026.03.10 | ₩31,577 | ₩31,577 | ₩31,577 | ₩31,577 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩31,617 | ₩31,991 | ₩31,617 | ₩31,964 | +1.10% | 1.1천 |
|---|
| 2026.03.06 | ₩32,031 | ₩32,058 | ₩32,031 | ₩32,058 | +0.08% | 1.2천 |
|---|
| 2026.03.05 | ₩31,871 | ₩31,951 | ₩31,550 | ₩31,844 | -0.08% | 5.6천 |
|---|
| 2026.03.04 | ₩31,671 | ₩31,897 | ₩31,671 | ₩31,844 | +0.55% | 3.3천 |
|---|
| 2026.03.03 | ₩31,337 | ₩31,937 | ₩31,337 | ₩31,911 | +1.83% | 7.5천 |
|---|
| 2026.03.02 | ₩32,365 | ₩32,485 | ₩32,365 | ₩32,378 | +0.04% | 2.6천 |
|---|
| 2026.02.27 | ₩36,021 | ₩36,021 | ₩32,885 | ₩33,152 | -7.97% | 1.1만 |
|---|
| 2026.02.26 | ₩33,339 | ₩33,432 | ₩33,339 | ₩33,392 | +0.16% | 1.9천 |
|---|
| 2026.02.25 | ₩33,499 | ₩33,539 | ₩33,432 | ₩33,486 | -0.04% | 5.2천 |
|---|
| 2026.02.24 | ₩33,499 | ₩33,632 | ₩33,352 | ₩33,352 | -0.44% | 8.2천 |
|---|
| 2026.02.23 | ₩33,299 | ₩33,299 | ₩33,018 | ₩33,018 | -0.84% | 2.6천 |
|---|
| 2026.02.20 | ₩33,099 | ₩33,499 | ₩33,099 | ₩33,432 | +1.01% | 5.9천 |
|---|
| 2026.02.19 | ₩32,725 | ₩32,978 | ₩32,698 | ₩32,752 | +0.08% | 1만 |
|---|