Invesco India ETF (PIN)

PIN
🏛️ 미국 →
25.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 25.15 25.18 25.10 25.17 0.0M
2025-09-25 25.25 25.36 25.22 25.32 0.0M
2025-09-24 25.47 25.51 25.34 25.38 0.0M
2025-09-23 25.61 25.64 25.50 25.54 0.0M
2025-09-22 25.84 25.84 25.72 25.82 0.0M
2025-09-19 26.01 26.01 25.92 26.00 0.0M
2025-09-18 26.03 26.03 25.94 25.97 0.0M
2025-09-17 26.05 26.27 26.04 26.11 0.0M
2025-09-16 25.89 26.01 25.89 25.99 0.0M
2025-09-15 25.79 25.81 25.76 25.80 0.0M
2025-09-12 25.74 25.78 25.70 25.71 0.0M
2025-09-11 25.68 25.77 25.66 25.74 0.0M
2025-09-10 25.67 25.76 25.67 25.72 0.0M
2025-09-09 25.57 25.60 25.48 25.49 0.0M
2025-09-08 25.51 25.61 25.48 25.60 0.1M
2025-09-05 25.46 25.56 25.33 25.36 0.1M
2025-09-04 25.45 25.48 25.37 25.46 0.0M
2025-09-03 25.50 25.56 25.45 25.48 0.0M
2025-09-02 25.16 25.34 25.16 25.28 0.0M
2025-08-29 25.13 25.20 25.06 25.08 0.0M
2025-08-28 25.35 25.48 25.32 25.38 0.0M
2025-08-27 25.35 25.48 25.35 25.45 0.1M
2025-08-26 25.47 25.57 25.39 25.45 0.1M
2025-08-25 25.78 25.88 25.74 25.74 0.0M
2025-08-22 25.79 26.10 25.79 25.93 0.0M
2025-08-21 26.00 26.00 25.92 25.94 0.0M
2025-08-20 26.03 26.09 26.01 26.07 0.0M
2025-08-19 26.01 26.06 25.94 25.95 0.0M
2025-08-18 25.74 25.92 25.74 25.88 0.0M
2025-08-15 25.48 25.55 25.38 25.46 0.0M
2025-08-14 25.40 25.40 25.30 25.37 0.0M
2025-08-13 25.50 25.58 25.44 25.51 0.0M
2025-08-12 25.39 25.44 25.32 25.41 0.0M
2025-08-11 25.35 25.50 25.29 25.32 0.0M
2025-08-08 25.25 25.32 25.25 25.25 0.0M
2025-08-07 25.53 25.64 25.44 25.46 0.0M
2025-08-06 25.42 25.42 25.26 25.32 0.1M
2025-08-05 25.51 25.54 25.41 25.41 0.1M
2025-08-04 25.65 25.68 25.41 25.44 0.2M
2025-08-01 25.54 25.65 25.50 25.62 0.0M
2025-07-31 25.58 25.65 25.53 25.54 0.0M
2025-07-30 25.66 25.77 25.55 25.55 0.1M
2025-07-29 25.90 25.94 25.86 25.88 0.0M
2025-07-28 25.86 25.90 25.75 25.80 0.0M
2025-07-25 26.10 26.10 25.93 26.07 0.1M
2025-07-24 26.37 26.43 26.15 26.15 0.0M
2025-07-23 26.41 26.56 26.41 26.52 0.0M
2025-07-22 26.38 26.48 26.34 26.42 0.0M
2025-07-21 26.49 26.64 26.48 26.51 0.0M
2025-07-18 26.56 26.58 26.41 26.44 0.0M
2025-07-17 26.65 26.77 26.60 26.70 0.1M
2025-07-16 26.74 26.82 26.66 26.78 0.0M
2025-07-15 26.75 26.83 26.62 26.62 0.0M
2025-07-14 26.62 26.66 26.54 26.65 0.0M
2025-07-11 26.66 26.69 26.62 26.64 0.0M
2025-07-10 26.84 26.87 26.81 26.83 0.0M
2025-07-09 27.00 27.07 26.96 27.05 0.0M
2025-07-08 27.05 27.08 26.99 27.04 0.0M
2025-07-07 27.04 27.14 26.95 27.03 0.0M
2025-07-03 26.99 27.15 26.99 27.11 0.0M
2025-07-02 26.96 27.03 26.92 27.00 0.0M
2025-07-01 26.97 27.15 26.96 27.12 0.0M
2025-06-30 26.96 27.06 26.88 26.95 0.0M
2025-06-27 27.05 27.20 27.02 27.10 0.0M
2025-06-26 26.96 27.05 26.93 27.02 0.0M
2025-06-25 26.63 26.71 26.55 26.68 0.0M
2025-06-24 26.48 26.59 26.45 26.54 0.2M
2025-06-23 26.20 26.32 26.13 26.30 0.0M
2025-06-20 26.30 26.34 26.18 26.18 0.0M
2025-06-18 26.15 26.23 26.11 26.19 0.0M
2025-06-17 26.41 26.43 26.18 26.21 0.0M
2025-06-16 26.57 26.70 26.52 26.55 0.0M
2025-06-13 26.43 26.43 26.24 26.29 0.0M
2025-06-12 26.64 26.70 26.61 26.70 0.0M
2025-06-11 26.98 26.99 26.81 26.97 0.0M
2025-06-10 26.91 26.91 26.84 26.89 0.0M
2025-06-09 26.89 26.96 26.80 26.93 0.0M
2025-06-06 26.72 26.79 26.67 26.72 0.0M
2025-06-05 26.49 26.52 26.31 26.43 0.0M
2025-06-04 26.39 26.39 26.28 26.33 0.0M
2025-06-03 26.33 26.37 26.28 26.35 0.1M
2025-06-02 26.55 26.60 26.42 26.60 0.0M
2025-05-30 26.51 26.51 26.23 26.48 0.0M
2025-05-29 26.55 26.63 26.38 26.63 0.0M
2025-05-28 26.42 26.52 26.40 26.51 0.0M
2025-05-27 26.62 26.65 26.51 26.58 0.0M
2025-05-23 26.34 26.67 26.29 26.60 0.0M
2025-05-22 26.17 26.30 26.10 26.17 0.0M
2025-05-21 26.28 26.49 26.26 26.33 0.0M
2025-05-20 26.32 26.40 26.21 26.36 0.1M
2025-05-19 26.53 26.72 26.50 26.69 0.0M
2025-05-16 26.58 26.66 26.48 26.63 0.0M
2025-05-15 26.55 26.69 26.55 26.62 0.0M
2025-05-14 26.22 26.38 26.19 26.28 0.0M
2025-05-13 26.35 26.41 26.15 26.31 0.0M
2025-05-12 26.47 26.58 26.25 26.43 0.0M
2025-05-09 25.51 25.65 25.29 25.45 0.0M
2025-05-08 25.46 25.46 24.94 25.07 0.1M
2025-05-07 25.95 26.05 25.79 25.87 0.0M
2025-05-06 26.16 26.16 26.00 26.00 0.1M
2025-05-05 26.33 26.40 26.28 26.32 0.0M
2025-05-02 26.18 26.19 26.08 26.19 0.0M
2025-05-01 26.00 26.02 25.85 25.98 0.0M
2025-04-30 25.88 25.98 25.79 25.91 0.0M
2025-04-29 25.88 25.97 25.85 25.92 0.0M
2025-04-28 25.88 25.91 25.68 25.73 0.0M
2025-04-25 25.57 25.61 25.48 25.55 0.0M
2025-04-24 25.83 26.00 25.83 25.98 0.2M
2025-04-23 25.93 26.10 25.77 25.77 0.0M
2025-04-22 25.95 26.03 25.90 25.96 0.0M
2025-04-21 25.79 25.84 25.62 25.73 0.0M
2025-04-17 25.15 25.50 25.15 25.36 0.1M
2025-04-16 24.86 25.07 24.70 24.74 0.1M
2025-04-15 24.94 24.99 24.71 24.83 0.1M
2025-04-14 24.76 24.82 24.60 24.75 0.1M
2025-04-11 24.26 24.50 24.18 24.42 0.1M
2025-04-10 24.53 24.59 24.17 24.42 0.0M
2025-04-09 23.83 24.85 23.56 24.69 0.1M
2025-04-08 24.17 24.33 23.69 23.85 0.0M
2025-04-07 23.10 23.92 23.10 23.62 0.1M
2025-04-04 24.12 24.16 23.80 23.80 0.1M
2025-04-03 24.84 24.99 24.84 24.87 0.1M
2025-04-02 24.91 25.15 24.91 25.13 0.0M
2025-04-01 24.75 24.91 24.71 24.87 0.0M
2025-03-31 24.88 25.09 24.82 25.01 0.0M
2025-03-28 25.23 25.24 24.91 24.93 0.4M
2025-03-27 25.14 25.29 25.14 25.28 0.0M
2025-03-26 25.18 25.18 25.04 25.04 0.1M
2025-03-25 25.32 25.39 25.29 25.39 0.0M
2025-03-24 25.40 25.46 25.36 25.41 0.2M
2025-03-21 25.02 25.10 24.98 25.08 0.0M
2025-03-20 24.63 24.84 24.62 24.69 0.0M
2025-03-19 24.53 24.66 24.51 24.60 0.0M
2025-03-18 24.30 24.38 24.26 24.29 0.0M
2025-03-17 23.97 24.15 23.91 24.14 0.0M
2025-03-14 23.73 23.86 23.72 23.82 0.1M
2025-03-13 23.56 23.69 23.56 23.62 0.0M
2025-03-12 23.73 23.78 23.62 23.78 0.0M
2025-03-11 23.61 23.78 23.60 23.75 0.0M
2025-03-10 23.59 23.65 23.44 23.52 0.1M
2025-03-07 23.82 23.94 23.69 23.94 0.0M
2025-03-06 23.78 23.97 23.78 23.86 0.1M
2025-03-05 23.62 23.82 23.60 23.81 0.1M
2025-03-04 23.16 23.27 23.07 23.21 0.1M
2025-03-03 23.32 23.42 23.09 23.09 0.1M
2025-02-28 23.20 23.27 23.10 23.27 0.1M
2025-02-27 23.61 23.67 23.50 23.50 0.0M
2025-02-26 23.81 23.91 23.76 23.82 0.0M
2025-02-25 23.81 23.90 23.77 23.85 0.0M
2025-02-24 23.88 23.92 23.82 23.90 0.0M
2025-02-21 24.15 24.18 23.93 23.94 0.1M
2025-02-20 24.33 24.39 24.21 24.29 0.0M
2025-02-19 24.09 24.14 24.07 24.12 0.1M
2025-02-18 24.09 24.16 24.05 24.11 0.1M
2025-02-14 24.28 24.29 24.13 24.19 0.1M
2025-02-13 24.40 24.55 24.35 24.49 0.0M
2025-02-12 24.31 24.37 24.24 24.24 0.1M
2025-02-11 24.46 24.54 24.43 24.44 0.1M
2025-02-10 24.63 24.72 24.62 24.69 0.0M
2025-02-07 24.79 24.85 24.61 24.63 0.0M
2025-02-06 24.83 24.89 24.80 24.83 0.0M
2025-02-05 25.03 25.10 24.98 25.08 0.0M
2025-02-04 25.01 25.17 25.01 25.08 0.0M
2025-02-03 24.73 24.87 24.64 24.75 0.1M
2025-01-31 25.02 25.10 24.93 24.93 0.0M
2025-01-30 24.92 24.97 24.87 24.91 0.0M
2025-01-29 24.71 24.76 24.66 24.72 0.0M
2025-01-28 24.56 24.56 24.40 24.49 0.0M
2025-01-27 24.51 24.57 24.41 24.57 0.1M
2025-01-24 24.88 24.94 24.82 24.90 0.1M
2025-01-23 24.99 25.06 24.96 24.98 0.0M
2025-01-22 24.80 24.82 24.73 24.73 0.0M
2025-01-21 24.87 24.90 24.82 24.88 0.0M
2025-01-17 24.94 25.07 24.94 24.97 0.0M
2025-01-16 25.11 25.11 24.93 24.94 0.1M
2025-01-15 25.14 25.14 25.04 25.10 0.1M
2025-01-14 24.87 24.96 24.82 24.93 0.1M
2025-01-13 24.77 24.78 24.63 24.78 0.0M
2025-01-10 25.29 25.29 25.06 25.06 0.1M
2025-01-08 25.69 25.69 25.59 25.65 0.0M
2025-01-07 25.79 25.82 25.65 25.69 0.0M
2025-01-06 25.90 25.90 25.66 25.71 0.1M
2025-01-03 26.18 26.25 26.10 26.22 0.0M
2025-01-02 26.26 26.30 26.11 26.14 0.1M