[ETF 특징주] MAN 그룹 "유럽 증시 강한 모멘텀" IEV·VGK 주목
무료
ITC : ( ITC:IN )
264.10INR ▲ 1.10 (0.42%)
2026-09-04
최근 1년 일별 시세
(2026-09-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-04 | 264.10 | ▲1.10 | ▲0.42% |
| 26-09-03 | 263.00 | ▼-3.30 | ▼-1.24% |
| 26-09-02 | 266.30 | ▼-0.30 | ▼-0.11% |
| 26-09-01 | 266.60 | ▲11.10 | ▲4.34% |
| 26-08-31 | 255.50 | ▼-10.50 | ▼-3.95% |
| 26-08-28 | 266.00 | ▼-3.00 | ▼-1.12% |
| 26-08-27 | 269.00 | ▼-1.25 | ▼-0.46% |
| 26-08-26 | 270.25 | ▼-1.15 | ▼-0.42% |
| 26-08-25 | 271.40 | ▲1.70 | ▲0.63% |
| 26-08-24 | 269.70 | ▲0.30 | ▲0.11% |
| 26-08-21 | 269.40 | ▼-2.25 | ▼-0.83% |
| 26-08-20 | 271.65 | ▲4.60 | ▲1.72% |
| 26-08-19 | 267.05 | ▼-2.95 | ▼-1.09% |
| 26-08-18 | 270.00 | ▼-3.05 | ▼-1.12% |
| 26-08-17 | 273.05 | ▼-5.15 | ▼-1.85% |
| 26-08-14 | 278.20 | ▼-0.30 | ▼-0.11% |
| 26-08-13 | 278.50 | ▲2.35 | ▲0.85% |
| 26-08-12 | 276.15 | ▼-2.85 | ▼-1.02% |
| 26-08-11 | 279.00 | ▼-3.65 | ▼-1.29% |
| 26-08-10 | 282.65 | ▼-3.45 | ▼-1.21% |
| 26-08-07 | 286.10 | ▲0.20 | ▲0.07% |
| 26-08-06 | 285.90 | ▼-1.05 | ▼-0.37% |
| 26-08-05 | 286.95 | ▼-2.05 | ▼-0.71% |
| 26-08-04 | 289.00 | ▲2.00 | ▲0.7% |
| 26-08-03 | 287.00 | ▲6.00 | ▲2.14% |
| 26-07-31 | 281.00 | ▼-4.05 | ▼-1.42% |
| 26-07-30 | 285.05 | ▼-1.20 | ▼-0.42% |
| 26-07-29 | 286.25 | ▲1.60 | ▲0.56% |
| 26-07-28 | 284.65 | ▼-1.20 | ▼-0.42% |
| 26-07-27 | 285.85 | ▲2.40 | ▲0.85% |
| 26-07-24 | 283.45 | ▲2.15 | ▲0.76% |
| 26-07-23 | 281.30 | ▲0.50 | ▲0.18% |
| 26-07-22 | 280.80 | ▼-0.20 | ▼-0.07% |
| 26-07-21 | 281.00 | ▼-1.70 | ▼-0.6% |
| 26-07-20 | 282.70 | ▲2.00 | ▲0.71% |
| 26-07-17 | 280.70 | ▲1.35 | ▲0.48% |
| 26-07-16 | 279.35 | ▲2.70 | ▲0.98% |
| 26-07-15 | 276.65 | ▲1.10 | ▲0.4% |
| 26-07-14 | 275.55 | ▼-4.10 | ▼-1.47% |
| 26-07-13 | 279.65 | ▼-2.10 | ▼-0.75% |
| 26-07-10 | 281.75 | ▼-0.30 | ▼-0.11% |
| 26-07-09 | 282.05 | ▲1.40 | ▲0.5% |
| 26-07-08 | 280.65 | ▼-8.10 | ▼-2.81% |
| 26-07-07 | 288.75 | ▲0.50 | ▲0.17% |
| 26-07-06 | 288.25 | ▼-1.70 | ▼-0.59% |
| 26-07-03 | 289.95 | ▲0.05 | ▲0.02% |
| 26-07-02 | 289.90 | ▼-0.40 | ▼-0.14% |
| 26-07-01 | 290.30 | ▲3.35 | ▲1.17% |
| 26-06-30 | 286.95 | ▼-3.75 | ▼-1.29% |
| 26-06-29 | 290.70 | ▲0.70 | ▲0.24% |
| 26-06-25 | 290.00 | ▼-0.35 | ▼-0.12% |
| 26-06-24 | 290.35 | ▲0.35 | ▲0.12% |
| 26-06-23 | 290.00 | ▼-1.25 | ▼-0.43% |
| 26-06-22 | 291.25 | ▼-1.25 | ▼-0.43% |
| 26-06-19 | 292.50 | ▲1.35 | ▲0.46% |
| 26-06-18 | 291.15 | ▲0.40 | ▲0.14% |
| 26-06-17 | 290.75 | ▼-0.90 | ▼-0.31% |
| 26-06-16 | 291.65 | ▲3.75 | ▲1.3% |
| 26-06-15 | 287.90 | ▲2.80 | ▲0.98% |
| 26-06-12 | 285.10 | ▲2.70 | ▲0.96% |
| 26-06-11 | 282.40 | ▼-1.25 | ▼-0.44% |
| 26-06-10 | 283.65 | ▲3.65 | ▲1.3% |
| 26-06-09 | 280.00 | ▲0.55 | ▲0.2% |
| 26-06-08 | 279.45 | ▼-1.25 | ▼-0.45% |
| 26-06-05 | 280.70 | ▲0.40 | ▲0.14% |
| 26-06-04 | 280.30 | ▲3.30 | ▲1.19% |
| 26-06-03 | 277.00 | ▼-6.25 | ▼-2.21% |
| 26-06-02 | 283.25 | ▲3.60 | ▲1.29% |
| 26-06-01 | 279.65 | ▼-7.25 | ▼-2.53% |
| 26-05-29 | 286.90 | ▼-5.05 | ▼-1.73% |
| 26-05-27 | 291.95 | ▼-9.70 | ▼-3.22% |
| 26-05-26 | 301.65 | ▼-2.30 | ▼-0.76% |
| 26-05-25 | 303.95 | ▲2.25 | ▲0.75% |
| 26-05-22 | 301.70 | ▼-6.35 | ▼-2.06% |
| 26-05-21 | 308.05 | ▲0.50 | ▲0.16% |
| 26-05-20 | 307.55 | ▼-2.75 | ▼-0.89% |
| 26-05-19 | 310.30 | ▲0.15 | ▲0.05% |
| 26-05-18 | 310.15 | ▲0.70 | ▲0.23% |
| 26-05-15 | 309.45 | ▲2.25 | ▲0.73% |
| 26-05-14 | 307.20 | ▲2.75 | ▲0.9% |
| 26-05-13 | 304.45 | ▲3.75 | ▲1.25% |
| 26-05-12 | 300.70 | ▼-5.15 | ▼-1.68% |
| 26-05-11 | 305.85 | ▼-1.60 | ▼-0.52% |
| 26-05-08 | 307.45 | ▲0.05 | ▲0.02% |
| 26-05-07 | 307.40 | ▼-3.30 | ▼-1.06% |
| 26-05-06 | 310.70 | ▼-0.75 | ▼-0.24% |
| 26-05-05 | 311.45 | ▲0.35 | ▲0.11% |
| 26-05-04 | 311.10 | ▼-3.80 | ▼-1.21% |
| 26-04-30 | 314.90 | ▼-1.35 | ▼-0.43% |
| 26-04-29 | 316.25 | ▲11.80 | ▲3.88% |
| 26-04-28 | 304.45 | ▲0.60 | ▲0.2% |
| 26-04-27 | 303.85 | ▲2.25 | ▲0.75% |
| 26-04-24 | 301.60 | ▼-3.70 | ▼-1.21% |
| 26-04-23 | 305.30 | ▼-0.20 | ▼-0.07% |
| 26-04-22 | 305.50 | ▼-4.15 | ▼-1.34% |
| 26-04-21 | 309.65 | ▲4.65 | ▲1.52% |
| 26-04-20 | 305.00 | ▼-1.80 | ▼-0.59% |
| 26-04-17 | 306.80 | ▲3.40 | ▲1.12% |
| 26-04-16 | 303.40 | ▲1.35 | ▲0.45% |
| 26-04-15 | 302.05 | ▲3.40 | ▲1.14% |
| 26-04-13 | 298.65 | ▼-5.60 | ▼-1.84% |
| 26-04-10 | 304.25 | ▲1.25 | ▲0.41% |
| 26-04-09 | 303.00 | ▲0.55 | ▲0.18% |
| 26-04-08 | 302.45 | ▲4.00 | ▲1.34% |
| 26-04-07 | 298.45 | ▲3.60 | ▲1.22% |
| 26-04-06 | 294.85 | ▲2.00 | ▲0.68% |
| 26-04-02 | 292.85 | ▲1.15 | ▲0.39% |
| 26-04-01 | 291.70 | ▲4.00 | ▲1.39% |
| 26-03-30 | 287.70 | ▼-7.00 | ▼-2.38% |
| 26-03-27 | 294.70 | ▼-1.00 | ▼-0.34% |
| 26-03-25 | 295.70 | ▲4.45 | ▲1.53% |
| 26-03-24 | 291.25 | ▲0.80 | ▲0.28% |
| 26-03-23 | 290.45 | ▼-9.50 | ▼-3.17% |
| 26-03-20 | 299.95 | ▲1.95 | ▲0.65% |
| 26-03-19 | 298.00 | ▼-6.05 | ▼-1.99% |
| 26-03-18 | 304.05 | ▼-0.80 | ▼-0.26% |
| 26-03-17 | 304.85 | ▼-3.40 | ▼-1.1% |
| 26-03-16 | 308.25 | ▲6.80 | ▲2.26% |
| 26-03-13 | 301.45 | ▼-2.65 | ▼-0.87% |
| 26-03-12 | 304.10 | ▼-4.90 | ▼-1.59% |
| 26-03-11 | 309.00 | ▼-0.05 | ▼-0.02% |
| 26-03-10 | 309.05 | ▲3.05 | ▲1% |
| 26-03-09 | 306.00 | ▼-3.70 | ▼-1.19% |
| 26-03-06 | 309.70 | ▼-1.80 | ▼-0.58% |
| 26-03-05 | 311.50 | ▼-0.45 | ▼-0.14% |
| 26-03-04 | 311.95 | ▼-2.95 | ▼-0.94% |
| 26-03-02 | 314.90 | ▲1.30 | ▲0.41% |
| 26-02-27 | 313.60 | ▼-4.70 | ▼-1.48% |
| 26-02-26 | 318.30 | ▼-1.45 | ▼-0.45% |
| 26-02-25 | 319.75 | ▼-3.75 | ▼-1.16% |
| 26-02-24 | 323.50 | ▼-1.90 | ▼-0.58% |
| 26-02-23 | 325.40 | ▼-1.60 | ▼-0.49% |
| 26-02-20 | 327.00 | ▲1.00 | ▲0.31% |
| 26-02-19 | 326.00 | ▼-6.45 | ▼-1.94% |
| 26-02-18 | 332.45 | ▲7.00 | ▲2.15% |
| 26-02-17 | 325.45 | ▲7.50 | ▲2.36% |
| 26-02-16 | 317.95 | ▲4.20 | ▲1.34% |
| 26-02-13 | 313.75 | ▼-3.70 | ▼-1.17% |
| 26-02-12 | 317.45 | ▼-0.80 | ▼-0.25% |
| 26-02-11 | 318.25 | ▼-2.95 | ▼-0.92% |
| 26-02-10 | 321.20 | ▼-1.60 | ▼-0.5% |
| 26-02-09 | 322.80 | ▼-3.00 | ▼-0.92% |
| 26-02-06 | 325.80 | ▲15.60 | ▲5.03% |
| 26-02-05 | 310.20 | ▼-3.65 | ▼-1.16% |
| 26-02-04 | 313.85 | ▼-2.80 | ▼-0.88% |
| 26-02-03 | 316.65 | ▲1.95 | ▲0.62% |
| 26-02-02 | 314.70 | ▲6.55 | ▲2.13% |
| 26-02-01 | 308.15 | ▼-14.00 | ▼-4.35% |
| 26-01-30 | 322.15 | ▲3.55 | ▲1.11% |
| 26-01-29 | 318.60 | ▼-2.55 | ▼-0.79% |
| 26-01-28 | 321.15 | ▲2.50 | ▲0.78% |
| 26-01-27 | 318.65 | ▼-4.75 | ▼-1.47% |
| 26-01-23 | 323.40 | ▼-1.45 | ▼-0.45% |
| 26-01-22 | 324.85 | ▲0.10 | ▲0.03% |
| 26-01-21 | 324.75 | ▼-1.55 | ▼-0.48% |
| 26-01-20 | 326.30 | ▼-6.90 | ▼-2.07% |
| 26-01-19 | 333.20 | ▲4.00 | ▲1.22% |
| 26-01-16 | 329.20 | ▼-5.55 | ▼-1.66% |
| 26-01-14 | 334.75 | ▲0.05 | ▲0.01% |
| 26-01-13 | 334.70 | ▼-3.70 | ▼-1.09% |
| 26-01-12 | 338.40 | ▲1.25 | ▲0.37% |
| 26-01-09 | 337.15 | ▼-3.75 | ▼-1.1% |
| 26-01-08 | 340.90 | ▼-0.35 | ▼-0.1% |
| 26-01-07 | 341.25 | ▼-1.20 | ▼-0.35% |
| 26-01-06 | 342.45 | ▼-7.25 | ▼-2.07% |
| 26-01-05 | 349.70 | ▼-0.35 | ▼-0.1% |
| 26-01-02 | 350.05 | ▼-13.80 | ▼-3.79% |
| 26-01-01 | 363.85 | ▼-39.15 | ▼-9.71% |
| 25-12-31 | 403.00 | ▲2.40 | ▲0.6% |
| 25-12-30 | 400.60 | ▼-2.00 | ▼-0.5% |
| 25-12-29 | 402.60 | ▼-1.55 | ▼-0.38% |
| 25-12-26 | 404.15 | ▼-2.45 | ▼-0.6% |
| 25-12-24 | 406.60 | ▼-0.75 | ▼-0.18% |
| 25-12-23 | 407.35 | ▲4.65 | ▲1.15% |
| 25-12-22 | 402.70 | ▲1.65 | ▲0.41% |
| 25-12-19 | 401.05 | ▲0.65 | ▲0.16% |
| 25-12-18 | 400.40 | ▲0.60 | ▲0.15% |
| 25-12-17 | 399.80 | ▼-1.90 | ▼-0.47% |
| 25-12-16 | 401.70 | ▼-0.60 | ▼-0.15% |
| 25-12-15 | 402.30 | ▲2.20 | ▲0.55% |
| 25-12-12 | 400.10 | ▼-2.80 | ▼-0.69% |
| 25-12-11 | 402.90 | ▼-0.25 | ▼-0.06% |
| 25-12-10 | 403.15 | ▲2.10 | ▲0.52% |
| 25-12-09 | 401.05 | ▼-1.25 | ▼-0.31% |
| 25-12-08 | 402.30 | ▼-2.65 | ▼-0.65% |
| 25-12-05 | 404.95 | ▲1.90 | ▲0.47% |
| 25-12-04 | 403.05 | ▲2.55 | ▲0.64% |
| 25-12-03 | 400.50 | ▼-0.45 | ▼-0.11% |
| 25-12-02 | 400.95 | ▼-3.30 | ▼-0.82% |
| 25-12-01 | 404.25 | -0.00 | -0% |
| 25-11-28 | 404.25 | ▼-0.05 | ▼-0.01% |
| 25-11-27 | 404.30 | ▲2.00 | ▲0.5% |
| 25-11-26 | 402.30 | ▲1.50 | ▲0.37% |
| 25-11-25 | 400.80 | ▼-2.75 | ▼-0.68% |
| 25-11-24 | 403.55 | ▼-4.30 | ▼-1.05% |
| 25-11-21 | 407.85 | ▲2.40 | ▲0.59% |
| 25-11-20 | 405.45 | ▲1.90 | ▲0.47% |
| 25-11-19 | 403.55 | ▼-2.30 | ▼-0.57% |
| 25-11-18 | 405.85 | ▼-1.25 | ▼-0.31% |
| 25-11-17 | 407.10 | ▼-1.05 | ▼-0.26% |
| 25-11-14 | 408.15 | ▲2.45 | ▲0.6% |
| 25-11-13 | 405.70 | ▼-1.30 | ▼-0.32% |
| 25-11-12 | 407.00 | ▲0.15 | ▲0.04% |
| 25-11-11 | 406.85 | ▲1.30 | ▲0.32% |
| 25-11-10 | 405.55 | ▲1.50 | ▲0.37% |
| 25-11-07 | 404.05 | ▼-3.45 | ▼-0.85% |
| 25-11-06 | 407.50 | ▼-1.40 | ▼-0.34% |
| 25-11-04 | 408.90 | ▼-5.05 | ▼-1.22% |
| 25-11-03 | 413.95 | ▼-6.40 | ▼-1.52% |
| 25-10-31 | 420.35 | ▲1.60 | ▲0.38% |
| 25-10-30 | 418.75 | ▼-2.85 | ▼-0.68% |
| 25-10-29 | 421.60 | ▲3.70 | ▲0.89% |
| 25-10-28 | 417.90 | ▼-2.75 | ▼-0.65% |
| 25-10-27 | 420.65 | ▲3.85 | ▲0.92% |
| 25-10-24 | 416.80 | ▲0.85 | ▲0.2% |
| 25-10-23 | 415.95 | ▲3.10 | ▲0.75% |
| 25-10-21 | 412.85 | ▼-0.20 | ▼-0.05% |
| 25-10-20 | 413.05 | ▲0.90 | ▲0.22% |
| 25-10-17 | 412.15 | ▲7.00 | ▲1.73% |
| 25-10-16 | 405.15 | ▲5.25 | ▲1.31% |
| 25-10-15 | 399.90 | ▲3.10 | ▲0.78% |
| 25-10-14 | 396.80 | ▼-2.45 | ▼-0.61% |
| 25-10-13 | 399.25 | ▼-3.55 | ▼-0.88% |
| 25-10-10 | 402.80 | ▲2.90 | ▲0.73% |
| 25-10-09 | 399.90 | ▲0.15 | ▲0.04% |
| 25-10-08 | 399.75 | ▼-0.05 | ▼-0.01% |
| 25-10-07 | 399.80 | ▼-0.95 | ▼-0.24% |
| 25-10-06 | 400.75 | ▼-3.55 | ▼-0.88% |
| 25-10-03 | 404.30 | ▼-1.30 | ▼-0.32% |
| 25-10-01 | 405.60 | ▲4.05 | ▲1.01% |
| 25-09-30 | 401.55 | ▼-5.70 | ▼-1.4% |
| 25-09-29 | 407.25 | ▲2.15 | ▲0.53% |
| 25-09-26 | 405.10 | ▲5.00 | ▲1.25% |
| 25-09-25 | 400.10 | ▼-0.90 | ▼-0.22% |
| 25-09-24 | 401.00 | ▼-2.20 | ▼-0.55% |
| 25-09-23 | 403.20 | ▼-3.75 | ▼-0.92% |
| 25-09-22 | 406.95 | ▼-3.70 | ▼-0.9% |
| 25-09-19 | 410.65 | ▼-0.90 | ▼-0.22% |
| 25-09-18 | 411.55 | ▲2.25 | ▲0.55% |
| 25-09-17 | 409.30 | ▼-3.80 | ▼-0.92% |
| 25-09-16 | 413.10 | ▲0.45 | ▲0.11% |
| 25-09-15 | 412.65 | ▼-1.10 | ▼-0.27% |
| 25-09-12 | 413.75 | ▼-1.30 | ▼-0.31% |
| 25-09-11 | 415.05 | ▲2.00 | ▲0.48% |
| 25-09-10 | 413.05 | ▲3.00 | ▲0.73% |
| 25-09-09 | 410.05 | ▲2.50 | ▲0.61% |
| 25-09-08 | 407.55 | ▲0.20 | ▲0.05% |