iShares India 50 ETF (INDY)

INDY
🏛️ 미국 →
51.15
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
2024-12-31 50.92 51.04 50.80 50.84 0.1M
2024-12-30 50.92 51.00 50.74 50.86 0.1M
2024-12-27 51.30 51.37 51.20 51.33 0.0M
2024-12-26 51.33 51.45 51.33 51.43 0.0M
2024-12-24 51.40 51.65 51.40 51.65 0.1M
2024-12-23 51.69 51.69 51.32 51.55 0.1M
2024-12-20 51.43 51.79 51.36 51.68 0.2M
2024-12-19 51.87 51.90 51.74 51.78 0.1M
2024-12-18 52.45 52.50 51.52 51.52 0.3M
2024-12-17 52.76 52.77 52.56 52.63 0.0M
2024-12-16 53.40 53.40 53.27 53.27 0.1M
2024-12-13 53.54 53.70 53.44 53.46 0.1M
2024-12-12 53.15 53.25 53.04 53.09 0.1M
2024-12-11 53.48 53.61 53.45 53.49 0.1M
2024-12-10 53.47 53.47 53.21 53.36 0.0M
2024-12-09 53.56 53.69 53.38 53.51 0.1M
2024-12-06 53.73 53.88 53.48 53.67 0.0M
2024-12-05 53.58 53.81 53.58 53.72 0.0M
2024-12-04 53.07 53.26 53.01 53.19 0.0M
2024-12-03 53.07 53.16 52.89 53.11 0.0M
2024-12-02 52.95 53.03 52.70 52.88 0.1M
2024-11-29 52.70 53.06 52.60 52.93 0.0M
2024-11-27 53.20 53.28 53.00 53.12 0.0M
2024-11-26 53.08 53.14 52.95 53.12 0.1M
2024-11-25 53.09 53.36 53.09 53.22 0.1M
2024-11-22 52.29 52.64 52.22 52.62 0.1M
2024-11-21 51.50 51.51 51.21 51.41 0.1M
2024-11-20 51.90 52.00 51.76 51.91 0.1M
2024-11-19 51.56 51.88 51.52 51.73 0.1M
2024-11-18 51.44 51.68 51.30 51.60 0.1M
2024-11-15 51.77 51.77 51.27 51.38 0.1M
2024-11-14 51.77 51.97 51.71 51.80 0.1M
2024-11-13 51.75 51.81 51.64 51.74 0.2M
2024-11-12 52.42 52.42 52.13 52.14 0.1M
2024-11-11 52.86 52.95 52.77 52.81 0.1M
2024-11-08 53.00 53.00 52.66 52.76 0.1M
2024-11-07 53.19 53.24 52.88 53.19 0.1M
2024-11-06 53.26 53.54 53.16 53.38 0.1M
2024-11-05 52.97 53.12 52.95 53.09 0.0M
2024-11-04 52.86 52.93 52.56 52.59 0.1M
2024-11-01 53.40 53.45 53.12 53.13 0.0M
2024-10-31 53.35 53.35 53.04 53.27 0.1M
2024-10-30 53.37 53.56 53.36 53.36 0.0M
2024-10-29 53.64 53.72 53.46 53.68 0.1M
2024-10-28 53.50 53.58 53.30 53.49 0.0M
2024-10-25 53.21 53.25 53.03 53.07 0.1M
2024-10-24 53.70 53.74 53.55 53.71 0.0M
2024-10-23 53.85 53.85 53.51 53.76 0.1M
2024-10-22 53.92 53.93 53.72 53.83 0.0M
2024-10-21 54.26 54.35 54.08 54.18 0.1M
2024-10-18 54.48 54.52 54.33 54.47 0.1M
2024-10-17 54.32 54.32 54.01 54.10 0.2M
2024-10-16 54.73 54.78 54.59 54.69 0.0M
2024-10-15 54.98 54.98 54.59 54.73 0.1M
2024-10-14 54.96 55.10 54.91 55.01 0.0M
2024-10-11 54.66 54.85 54.58 54.79 0.0M
2024-10-10 54.80 54.84 54.66 54.73 0.1M
2024-10-09 54.77 55.00 54.73 54.97 0.1M
2024-10-08 54.83 55.05 54.69 54.79 0.1M
2024-10-07 54.57 54.63 54.10 54.12 0.1M
2024-10-04 54.91 55.16 54.80 55.07 0.1M
2024-10-03 55.47 55.50 55.19 55.22 0.1M
2024-10-02 56.01 56.12 55.56 55.86 0.1M
2024-10-01 56.41 56.45 55.85 56.03 0.1M
2024-09-30 56.44 56.44 56.11 56.30 0.1M
2024-09-27 57.16 57.19 56.92 57.02 0.1M
2024-09-26 57.18 57.30 57.00 57.25 0.0M
2024-09-25 56.93 57.07 56.73 56.75 0.0M
2024-09-24 56.83 56.83 56.61 56.64 0.1M
2024-09-23 56.82 56.95 56.76 56.93 0.1M
2024-09-20 56.32 56.55 56.31 56.53 0.1M
2024-09-19 55.68 55.92 55.55 55.87 0.1M
2024-09-18 55.47 55.56 55.26 55.26 0.0M
2024-09-17 55.57 55.63 55.34 55.47 0.0M
2024-09-16 55.52 55.60 55.47 55.59 0.0M
2024-09-13 55.29 55.47 55.22 55.40 0.0M
2024-09-12 55.17 55.35 55.06 55.29 0.0M
2024-09-11 54.53 54.73 54.23 54.68 0.0M
2024-09-10 54.78 54.80 54.55 54.68 0.1M
2024-09-09 54.56 54.76 54.54 54.65 0.0M
2024-09-06 54.50 54.57 54.10 54.10 0.1M
2024-09-05 54.85 54.95 54.69 54.80 0.1M
2024-09-04 55.02 55.17 54.95 55.06 0.0M
2024-09-03 55.36 55.36 54.78 54.86 0.2M
2024-08-30 55.44 55.54 55.20 55.21 0.3M
2024-08-29 55.15 55.31 54.95 55.16 0.1M
2024-08-28 54.82 55.02 54.80 54.83 0.1M
2024-08-27 54.94 54.99 54.80 54.94 0.4M
2024-08-26 55.24 55.24 54.85 54.99 0.1M
2024-08-23 54.53 54.85 54.50 54.85 0.1M
2024-08-22 54.34 54.49 54.17 54.44 0.1M
2024-08-21 54.33 54.49 54.20 54.48 0.1M
2024-08-20 54.29 54.39 54.07 54.18 0.1M
2024-08-19 54.17 54.31 54.17 54.24 0.0M
2024-08-16 53.81 54.21 53.81 54.21 0.1M
2024-08-15 53.52 53.78 53.36 53.58 0.1M
2024-08-14 53.21 53.29 53.05 53.15 0.0M
2024-08-13 53.23 53.39 53.19 53.37 0.1M
2024-08-12 53.53 53.66 53.48 53.53 0.0M
2024-08-09 53.35 53.72 53.28 53.63 0.1M
2024-08-08 53.10 53.57 53.10 53.48 0.1M
2024-08-07 53.46 53.55 53.05 53.10 0.1M
2024-08-06 52.75 53.21 52.75 53.08 0.0M
2024-08-05 52.11 53.08 52.10 52.68 0.1M
2024-08-02 54.07 54.16 53.77 53.93 0.1M
2024-08-01 54.87 54.91 54.47 54.66 0.0M
2024-07-31 54.77 55.12 54.77 54.88 0.0M
2024-07-30 54.55 54.65 54.41 54.59 0.0M
2024-07-29 54.53 54.58 54.41 54.48 0.0M
2024-07-26 54.50 54.60 54.40 54.49 0.0M
2024-07-25 53.75 53.87 53.54 53.70 0.0M
2024-07-24 53.71 53.79 53.38 53.42 0.1M
2024-07-23 54.49 54.49 53.55 53.66 0.1M
2024-07-22 54.71 54.71 54.43 54.64 0.1M
2024-07-19 54.74 54.74 54.33 54.40 0.0M
2024-07-18 55.22 55.40 55.07 55.12 0.0M
2024-07-17 54.86 54.94 54.76 54.83 0.1M
2024-07-16 54.79 55.11 54.77 55.11 0.1M
2024-07-15 54.76 54.86 54.57 54.67 0.1M
2024-07-12 54.85 54.93 54.75 54.76 0.1M
2024-07-11 54.48 54.59 54.42 54.46 0.1M
2024-07-10 54.36 54.37 54.20 54.28 0.1M
2024-07-09 54.36 54.53 54.28 54.45 0.1M
2024-07-08 54.40 54.49 54.17 54.18 0.1M
2024-07-05 54.44 54.44 54.10 54.28 0.1M
2024-07-03 54.32 54.48 54.32 54.36 0.1M
2024-07-02 54.10 54.23 54.00 54.16 0.1M
2024-07-01 53.99 54.18 53.90 53.98 0.1M
2024-06-28 53.87 53.87 53.65 53.66 0.0M
2024-06-27 53.89 53.96 53.83 53.86 0.2M
2024-06-26 53.20 53.29 53.13 53.20 0.0M
2024-06-25 52.99 53.14 52.99 53.07 0.1M
2024-06-24 52.67 52.99 52.67 52.78 0.2M
2024-06-21 52.64 52.74 52.51 52.52 0.0M
2024-06-20 52.86 52.87 52.67 52.81 0.1M
2024-06-18 52.90 53.09 52.90 53.03 0.1M
2024-06-17 52.77 52.95 52.62 52.86 0.4M
2024-06-14 52.35 52.70 52.35 52.69 0.0M
2024-06-13 52.50 52.54 52.22 52.30 0.0M
2024-06-12 52.44 52.63 52.42 52.50 0.1M
2024-06-11 52.14 52.18 51.95 52.18 0.1M
2024-06-10 52.20 52.27 52.10 52.10 0.1M
2024-06-07 52.15 52.40 52.03 52.10 0.1M
2024-06-06 51.46 51.50 51.30 51.50 0.1M
2024-06-05 51.06 51.30 50.85 51.29 0.2M
2024-06-04 49.40 49.89 49.27 49.89 0.6M
2024-06-03 52.76 52.86 52.58 52.83 0.2M
2024-05-31 51.18 51.25 50.80 51.11 0.0M
2024-05-30 51.05 51.12 50.92 51.04 0.0M
2024-05-29 51.22 51.26 51.10 51.24 0.1M
2024-05-28 51.74 51.76 51.38 51.47 0.1M
2024-05-24 51.92 51.99 51.80 51.80 0.1M
2024-05-23 51.87 51.89 51.54 51.57 0.1M
2024-05-22 51.04 51.07 50.87 50.94 0.1M
2024-05-21 50.82 50.98 50.77 50.81 0.1M
2024-05-20 50.88 50.96 50.76 50.82 0.1M
2024-05-17 50.66 50.83 50.62 50.74 0.0M
2024-05-16 50.43 50.49 50.33 50.46 0.1M
2024-05-15 50.11 50.24 50.05 50.17 0.1M
2024-05-14 50.09 50.19 50.01 50.12 0.1M
2024-05-13 49.80 49.99 49.76 49.84 0.0M
2024-05-10 49.69 49.83 49.48 49.55 0.1M
2024-05-09 49.59 49.72 49.50 49.69 0.1M
2024-05-08 50.10 50.18 50.01 50.09 0.1M
2024-05-07 50.14 50.34 50.08 50.20 0.0M
2024-05-06 50.71 50.71 50.46 50.55 0.0M
2024-05-03 50.68 50.86 50.59 50.85 0.1M
2024-05-02 50.82 51.19 50.81 51.15 0.1M
2024-05-01 50.63 50.80 50.52 50.68 0.0M
2024-04-30 50.56 50.70 50.50 50.58 0.0M
2024-04-29 50.70 50.90 50.70 50.85 0.1M
2024-04-26 50.50 50.59 50.45 50.59 0.0M
2024-04-25 50.49 50.77 50.36 50.77 0.1M
2024-04-24 50.33 50.40 50.23 50.39 0.0M
2024-04-23 50.40 50.48 50.23 50.47 0.0M
2024-04-22 50.11 50.44 50.09 50.44 0.1M
2024-04-19 49.78 49.94 49.78 49.89 0.0M
2024-04-18 49.36 49.54 49.26 49.44 0.1M
2024-04-17 49.74 49.74 49.48 49.50 0.1M
2024-04-16 49.78 49.81 49.60 49.66 0.1M
2024-04-15 50.08 50.28 49.74 49.75 0.1M
2024-04-12 50.24 50.47 50.07 50.08 0.0M
2024-04-11 50.61 50.86 50.52 50.80 0.0M
2024-04-10 50.67 50.86 50.57 50.86 0.0M
2024-04-09 51.15 51.17 50.91 51.10 0.1M
2024-04-08 50.87 51.21 50.87 51.19 0.1M
2024-04-05 50.61 50.77 50.46 50.75 0.0M
2024-04-04 50.55 50.81 50.37 50.43 0.0M
2024-04-03 50.24 50.46 50.23 50.27 0.1M
2024-04-02 50.46 50.46 50.19 50.23 0.2M
2024-04-01 50.68 50.69 50.35 50.35 0.1M
2024-03-28 50.42 50.60 50.32 50.44 0.1M
2024-03-27 49.95 50.14 49.95 50.13 0.1M
2024-03-26 49.86 49.91 49.65 49.65 0.1M
2024-03-25 49.75 49.85 49.72 49.82 0.0M
2024-03-22 49.87 49.88 49.73 49.76 0.0M
2024-03-21 50.02 50.02 49.80 49.86 0.1M
2024-03-20 49.64 49.96 49.56 49.93 0.1M
2024-03-19 49.69 49.69 49.42 49.55 0.1M
2024-03-18 50.19 50.19 50.06 50.14 0.0M
2024-03-15 50.26 50.27 49.83 49.88 0.2M
2024-03-14 50.24 50.35 50.03 50.03 0.1M
2024-03-13 50.26 50.26 49.92 50.06 0.1M
2024-03-12 50.88 50.94 50.72 50.93 0.1M
2024-03-11 50.95 50.95 50.78 50.81 0.1M
2024-03-08 51.46 51.53 51.32 51.35 0.2M
2024-03-07 51.33 51.38 51.18 51.35 0.1M
2024-03-06 51.19 51.26 51.11 51.19 0.1M
2024-03-05 50.89 50.98 50.68 50.69 0.1M
2024-03-04 50.80 50.93 50.80 50.90 0.1M
2024-03-01 50.85 51.04 50.85 50.97 0.1M
2024-02-29 50.15 50.15 50.02 50.04 0.1M
2024-02-28 50.18 50.18 49.88 50.11 0.1M
2024-02-27 50.62 50.62 50.43 50.51 0.1M
2024-02-26 50.42 50.54 50.38 50.43 0.1M
2024-02-23 50.67 50.73 50.58 50.69 0.1M
2024-02-22 50.64 50.72 50.52 50.70 0.1M
2024-02-21 50.51 50.51 50.17 50.25 0.1M
2024-02-20 50.82 50.82 50.59 50.69 0.1M
2024-02-16 50.15 50.27 50.15 50.21 0.0M
2024-02-15 50.00 50.17 49.95 50.10 0.0M
2024-02-14 49.80 49.94 49.79 49.90 0.1M
2024-02-13 49.39 49.39 49.00 49.20 0.1M
2024-02-12 49.42 49.63 49.40 49.51 0.1M
2024-02-09 49.52 49.89 49.52 49.85 0.1M
2024-02-08 49.67 49.68 49.41 49.48 0.1M
2024-02-07 50.12 50.21 50.00 50.10 0.1M
2024-02-06 50.02 50.25 50.02 50.14 0.1M
2024-02-05 49.66 49.66 49.35 49.54 0.1M
2024-02-02 49.74 49.90 49.53 49.85 0.1M
2024-02-01 49.53 49.82 49.46 49.78 0.1M
2024-01-31 49.54 49.67 49.25 49.38 0.1M
2024-01-30 49.00 49.12 48.90 49.12 0.1M
2024-01-29 49.44 49.63 49.36 49.59 0.1M
2024-01-26 48.88 49.08 48.81 48.89 0.1M
2024-01-25 48.92 48.92 48.78 48.88 0.1M
2024-01-24 48.98 49.12 48.82 48.92 0.1M
2024-01-23 48.61 48.66 48.31 48.56 0.1M
2024-01-22 49.64 49.80 49.50 49.57 0.1M
2024-01-19 49.24 49.47 49.13 49.39 0.0M
2024-01-18 48.96 49.06 48.89 49.05 0.1M
2024-01-17 49.00 49.00 48.67 48.83 0.1M
2024-01-16 50.08 50.10 49.59 49.61 0.1M
2024-01-12 50.12 50.26 50.02 50.17 0.1M
2024-01-11 49.33 49.39 49.08 49.35 0.1M
2024-01-10 49.29 49.34 49.17 49.33 0.1M
2024-01-09 49.08 49.08 48.90 49.00 0.1M
2024-01-08 49.14 49.36 49.07 49.33 0.1M
2024-01-05 49.48 49.63 49.37 49.46 0.1M
2024-01-04 49.29 49.40 49.21 49.26 0.1M
2024-01-03 48.95 49.00 48.80 48.87 0.1M
2024-01-02 49.13 49.22 49.01 49.15 0.1M