VanEck Indonesia Index ETF (IDX)

IDX
🏛️ 미국 →
16.14
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
2022-12-30 17.41 17.45 17.32 17.36 0.0M
2022-12-29 17.34 17.47 17.34 17.40 0.0M
2022-12-28 17.27 17.27 17.01 17.04 0.0M
2022-12-27 17.43 17.45 17.38 17.40 0.0M
2022-12-23 17.38 17.38 17.28 17.31 0.0M
2022-12-22 17.40 17.41 17.38 17.38 0.0M
2022-12-21 17.39 17.52 17.38 17.49 0.0M
2022-12-20 17.38 17.46 17.35 17.39 0.0M
2022-12-19 17.56 17.56 17.49 17.49 0.0M
2022-12-16 18.06 18.25 18.06 18.18 0.0M
2022-12-15 18.05 18.12 17.94 17.95 0.0M
2022-12-14 18.32 18.34 18.14 18.28 0.0M
2022-12-13 18.32 18.47 18.32 18.39 0.0M
2022-12-12 17.89 18.03 17.89 17.96 0.0M
2022-12-09 17.85 17.94 17.85 17.88 0.0M
2022-12-08 18.05 18.21 18.05 18.14 0.0M
2022-12-07 18.24 18.24 18.11 18.14 0.0M
2022-12-06 18.47 18.47 18.24 18.29 0.0M
2022-12-05 18.98 18.98 18.66 18.68 0.0M
2022-12-02 19.19 19.23 19.09 19.18 0.0M
2022-12-01 19.24 19.36 19.20 19.20 0.0M
2022-11-30 19.06 19.10 18.92 19.04 0.0M
2022-11-29 18.76 18.81 18.76 18.81 0.0M
2022-11-28 18.89 18.90 18.81 18.81 0.0M
2022-11-25 18.95 18.95 18.87 18.89 0.0M
2022-11-23 18.94 19.05 18.94 19.02 0.0M
2022-11-22 18.94 19.03 18.94 19.00 0.0M
2022-11-21 19.07 19.07 18.87 18.91 0.0M
2022-11-18 19.10 19.14 19.04 19.14 0.0M
2022-11-17 18.74 18.92 18.74 18.92 0.0M
2022-11-16 19.06 19.06 18.92 18.94 0.0M
2022-11-15 19.30 19.30 19.12 19.12 0.0M
2022-11-14 19.34 19.34 19.12 19.12 0.0M
2022-11-11 19.45 19.47 19.41 19.43 0.0M
2022-11-10 19.19 19.34 19.11 19.34 0.0M
2022-11-09 19.05 19.05 18.90 18.90 0.0M
2022-11-08 19.04 19.19 19.00 19.06 0.0M
2022-11-07 19.27 19.27 19.17 19.17 0.0M
2022-11-04 19.12 19.24 19.07 19.24 0.0M
2022-11-03 18.87 18.87 18.68 18.77 0.0M
2022-11-02 18.84 19.06 18.68 18.74 0.0M
2022-11-01 19.13 19.13 18.99 19.00 0.0M
2022-10-31 19.15 19.22 19.06 19.19 0.0M
2022-10-28 19.17 19.17 19.06 19.13 0.0M
2022-10-27 19.20 19.26 19.15 19.19 0.0M
2022-10-26 19.21 19.34 19.11 19.25 0.0M
2022-10-25 19.01 19.15 19.01 19.15 0.0M
2022-10-24 18.97 19.07 18.93 19.06 0.0M
2022-10-21 18.89 19.14 18.89 19.14 0.0M
2022-10-20 18.87 19.08 18.87 18.90 0.0M
2022-10-19 18.49 18.59 18.44 18.49 0.0M
2022-10-18 18.73 18.73 18.52 18.55 0.0M
2022-10-17 18.64 18.73 18.58 18.70 0.0M
2022-10-14 18.72 18.72 18.32 18.33 0.0M
2022-10-13 18.51 18.94 18.51 18.91 0.0M
2022-10-12 18.82 18.95 18.82 18.95 0.0M
2022-10-11 19.02 19.05 18.93 19.00 0.0M
2022-10-10 19.26 19.26 19.17 19.21 0.0M
2022-10-07 19.35 19.35 19.17 19.20 0.0M
2022-10-06 19.57 19.61 19.50 19.59 0.1M
2022-10-05 19.72 19.72 19.58 19.64 0.0M
2022-10-04 19.87 19.87 19.83 19.84 0.0M
2022-10-03 19.52 19.53 19.44 19.48 0.0M
2022-09-30 19.43 19.51 19.35 19.35 0.0M
2022-09-29 19.66 19.66 19.44 19.51 0.0M
2022-09-28 19.66 19.90 19.66 19.90 0.0M
2022-09-27 19.82 19.85 19.63 19.75 0.0M
2022-09-26 19.90 19.95 19.68 19.79 0.0M
2022-09-23 20.08 20.15 19.96 19.99 0.0M
2022-09-22 20.35 20.44 20.33 20.38 0.0M
2022-09-21 20.30 20.30 20.23 20.23 0.0M
2022-09-20 20.30 20.31 20.25 20.26 0.0M
2022-09-19 20.23 20.40 20.23 20.40 0.1M
2022-09-16 20.38 20.38 20.22 20.28 0.0M
2022-09-15 20.66 20.73 20.59 20.62 0.0M
2022-09-14 20.68 20.70 20.61 20.69 0.0M
2022-09-13 20.73 20.73 20.43 20.51 0.0M
2022-09-12 20.78 20.83 20.75 20.82 0.0M
2022-09-09 20.75 20.75 20.56 20.58 0.0M
2022-09-08 20.45 20.51 20.42 20.49 0.0M
2022-09-07 20.40 20.49 20.28 20.30 0.3M
2022-09-06 20.56 20.65 20.52 20.55 0.0M
2022-09-02 20.54 20.57 20.45 20.45 0.0M
2022-09-01 20.45 20.47 20.31 20.41 0.0M
2022-08-31 20.43 20.56 20.39 20.47 0.1M
2022-08-30 20.58 20.59 20.33 20.45 0.0M
2022-08-29 20.44 20.44 20.35 20.35 0.0M
2022-08-26 20.91 20.91 20.39 20.47 0.0M
2022-08-25 20.81 20.85 20.74 20.85 0.0M
2022-08-24 20.78 20.95 20.76 20.84 0.0M
2022-08-23 20.55 20.59 20.55 20.59 0.0M
2022-08-22 20.27 20.27 20.16 20.21 0.0M
2022-08-19 20.56 20.56 20.47 20.52 0.0M
2022-08-18 20.65 20.72 20.65 20.65 0.0M
2022-08-17 20.72 20.76 20.69 20.72 0.0M
2022-08-16 20.65 20.80 20.65 20.79 0.0M
2022-08-15 20.47 20.68 20.47 20.65 0.0M
2022-08-12 20.81 20.89 20.81 20.87 0.0M
2022-08-11 20.92 20.92 20.81 20.81 0.0M
2022-08-10 20.61 20.63 20.54 20.61 0.0M
2022-08-09 20.41 20.41 20.38 20.40 0.0M
2022-08-08 20.33 20.46 20.30 20.30 0.0M
2022-08-05 19.98 20.29 19.98 20.29 0.1M
2022-08-04 20.14 20.18 20.11 20.18 0.0M
2022-08-03 19.98 20.16 19.98 20.16 0.0M
2022-08-02 19.88 19.90 19.73 19.73 0.0M
2022-08-01 19.81 19.93 19.76 19.88 0.0M
2022-07-29 19.50 19.87 19.50 19.85 0.0M
2022-07-28 19.78 19.94 19.78 19.92 0.0M
2022-07-27 19.44 19.65 19.44 19.65 0.0M
2022-07-26 19.38 19.42 19.31 19.33 0.0M
2022-07-25 19.59 19.59 19.45 19.47 0.0M
2022-07-22 19.34 19.48 19.34 19.39 0.0M
2022-07-21 19.41 19.41 19.17 19.29 0.0M
2022-07-20 19.53 19.53 19.36 19.36 0.0M
2022-07-19 19.32 19.32 19.15 19.15 0.0M
2022-07-18 18.95 18.95 18.63 18.71 0.2M
2022-07-15 18.74 18.79 18.71 18.79 0.0M
2022-07-14 18.56 18.72 18.56 18.72 0.0M
2022-07-13 18.52 18.68 18.51 18.68 0.0M
2022-07-12 18.84 18.95 18.84 18.88 0.0M
2022-07-11 18.85 18.87 18.75 18.85 0.0M
2022-07-08 19.03 19.06 19.00 19.02 0.0M
2022-07-07 18.80 18.88 18.77 18.84 0.0M
2022-07-06 18.58 18.64 18.51 18.64 0.0M
2022-07-05 18.66 18.75 18.55 18.75 0.0M
2022-07-01 19.25 19.25 19.10 19.24 0.0M
2022-06-30 19.42 19.69 19.42 19.69 0.0M
2022-06-29 19.62 19.81 19.62 19.67 0.2M
2022-06-28 20.13 20.18 19.92 19.94 0.0M
2022-06-27 20.28 20.28 20.10 20.14 0.0M
2022-06-24 20.21 20.43 20.21 20.43 0.0M
2022-06-23 20.30 20.30 20.07 20.14 0.0M
2022-06-22 20.19 20.21 20.08 20.12 0.0M
2022-06-21 20.19 20.30 20.19 20.24 0.0M
2022-06-17 19.95 19.95 19.71 19.77 0.0M
2022-06-16 20.03 20.12 19.89 20.12 0.0M
2022-06-15 20.00 20.21 19.88 20.17 0.0M
2022-06-14 20.22 20.22 20.01 20.11 0.0M
2022-06-13 20.03 20.12 19.83 19.93 0.0M
2022-06-10 20.51 20.64 20.42 20.49 0.0M
2022-06-09 21.00 21.08 20.84 20.89 0.0M
2022-06-08 21.31 21.35 21.25 21.30 0.0M
2022-06-07 21.20 21.38 21.20 21.38 0.0M
2022-06-06 21.43 21.43 21.22 21.24 0.0M
2022-06-03 21.42 21.47 21.38 21.38 0.0M
2022-06-02 21.31 21.55 21.30 21.55 0.0M
2022-06-01 21.52 21.65 21.40 21.44 0.1M
2022-05-31 21.48 21.58 21.46 21.46 0.1M
2022-05-27 21.05 21.24 21.05 21.24 0.0M
2022-05-26 20.60 20.84 20.60 20.78 0.0M
2022-05-25 20.39 20.70 20.39 20.54 0.1M
2022-05-24 20.59 20.77 20.53 20.70 0.0M
2022-05-23 20.40 20.51 20.35 20.42 0.1M
2022-05-20 20.61 20.61 20.35 20.51 0.0M
2022-05-19 20.57 20.57 20.39 20.53 0.0M
2022-05-18 20.27 20.37 20.03 20.11 0.1M
2022-05-17 20.42 20.42 20.27 20.35 0.0M
2022-05-16 20.14 20.23 20.06 20.22 0.1M
2022-05-13 20.14 20.24 20.08 20.18 0.2M
2022-05-12 20.09 20.13 19.84 19.98 0.7M
2022-05-11 20.84 20.92 20.60 20.62 0.1M
2022-05-10 20.78 20.84 20.53 20.66 0.5M
2022-05-09 21.01 21.10 20.73 20.77 0.3M
2022-05-06 21.94 22.00 21.75 21.83 0.5M
2022-05-05 22.18 22.27 21.97 22.10 0.2M
2022-05-04 22.20 22.38 22.00 22.38 0.0M
2022-05-03 22.16 22.16 22.00 22.11 0.2M
2022-05-02 22.00 22.09 21.86 22.05 0.2M
2022-04-29 22.19 22.28 22.04 22.11 0.1M
2022-04-28 22.11 22.28 22.04 22.20 0.2M
2022-04-27 21.87 21.95 21.75 21.87 0.1M
2022-04-26 21.88 21.99 21.74 21.81 0.1M
2022-04-25 21.76 21.84 21.69 21.77 0.2M
2022-04-22 21.82 21.91 21.64 21.64 0.0M
2022-04-21 22.16 22.18 21.96 22.00 0.1M
2022-04-20 22.00 22.03 21.87 21.98 0.1M
2022-04-19 21.74 21.74 21.59 21.63 0.1M
2022-04-18 21.73 21.85 21.70 21.74 0.1M
2022-04-14 21.65 21.65 21.46 21.51 0.2M
2022-04-13 21.70 21.84 21.66 21.83 0.0M
2022-04-12 21.73 21.73 21.50 21.50 0.3M
2022-04-11 21.52 21.54 21.40 21.45 0.3M
2022-04-08 21.92 21.92 21.71 21.76 0.0M
2022-04-07 21.44 21.58 21.42 21.53 0.1M
2022-04-06 21.52 21.52 21.36 21.41 0.1M
2022-04-05 21.69 21.71 21.52 21.56 0.0M
2022-04-04 21.45 21.71 21.40 21.62 0.4M
2022-04-01 21.22 21.25 21.16 21.25 0.0M
2022-03-31 21.21 21.26 21.13 21.18 0.0M
2022-03-30 21.27 21.39 21.27 21.31 0.1M
2022-03-29 21.30 21.30 21.21 21.28 0.0M
2022-03-28 21.23 21.28 21.14 21.28 0.0M
2022-03-25 21.17 21.17 21.00 21.15 0.0M
2022-03-24 21.30 21.30 21.18 21.20 0.1M
2022-03-23 21.02 21.02 20.87 20.94 0.1M
2022-03-22 21.15 21.15 21.05 21.10 0.1M
2022-03-21 21.00 21.00 20.80 20.95 0.0M
2022-03-18 20.81 20.89 20.70 20.85 0.1M
2022-03-17 20.82 20.95 20.72 20.90 0.1M
2022-03-16 21.00 21.30 20.95 21.30 0.0M
2022-03-15 20.77 20.77 20.55 20.74 0.0M
2022-03-14 20.73 20.90 20.66 20.78 0.1M
2022-03-11 20.79 20.83 20.58 20.63 0.0M
2022-03-10 20.69 20.73 20.63 20.66 0.2M
2022-03-09 20.78 21.01 20.78 20.93 0.4M
2022-03-08 20.49 20.61 20.37 20.43 0.1M
2022-03-07 20.51 20.64 20.35 20.36 0.1M
2022-03-04 20.61 20.64 20.47 20.61 0.0M
2022-03-03 20.44 20.50 20.38 20.38 0.0M
2022-03-02 20.46 20.55 20.33 20.46 0.2M
2022-03-01 20.43 20.70 20.42 20.59 0.2M
2022-02-28 20.46 20.63 20.36 20.58 0.1M
2022-02-25 20.55 20.64 20.41 20.64 0.1M
2022-02-24 20.11 20.32 19.91 20.29 0.1M
2022-02-23 20.51 20.55 20.39 20.39 0.1M
2022-02-22 20.43 20.45 20.30 20.38 0.1M
2022-02-18 20.39 20.46 20.25 20.29 0.1M
2022-02-17 20.23 20.31 20.15 20.21 0.0M
2022-02-16 20.50 20.55 20.37 20.49 0.1M
2022-02-15 20.45 20.51 20.35 20.48 0.1M
2022-02-14 19.95 20.05 19.87 20.03 0.1M
2022-02-11 20.27 20.31 20.00 20.00 0.1M
2022-02-10 19.98 20.38 19.98 20.20 0.0M
2022-02-09 20.32 20.38 20.26 20.32 0.1M
2022-02-08 20.15 20.29 20.15 20.22 0.1M
2022-02-07 20.01 20.19 20.00 20.15 0.1M
2022-02-04 19.77 19.91 19.77 19.89 0.0M
2022-02-03 19.77 19.85 19.71 19.85 0.0M
2022-02-02 19.96 19.98 19.87 19.90 0.0M
2022-02-01 19.93 19.94 19.73 19.87 0.0M
2022-01-31 19.70 19.88 19.70 19.86 0.0M
2022-01-28 19.64 19.72 19.52 19.72 0.1M
2022-01-27 19.85 19.89 19.27 19.59 0.1M
2022-01-26 19.91 19.94 19.46 19.49 0.1M
2022-01-25 19.62 19.74 19.50 19.66 0.3M
2022-01-24 19.80 20.21 19.64 19.97 0.2M
2022-01-21 20.31 20.38 20.14 20.20 0.2M
2022-01-20 20.07 20.31 20.06 20.13 1.0M
2022-01-19 20.12 20.12 19.93 19.95 0.0M
2022-01-18 20.15 20.22 19.89 19.90 0.1M
2022-01-14 20.26 20.41 20.25 20.37 0.0M
2022-01-13 20.35 20.41 20.25 20.25 0.1M
2022-01-12 20.27 20.35 20.26 20.31 0.0M
2022-01-11 20.05 20.30 20.04 20.29 0.1M
2022-01-10 20.31 20.31 20.17 20.31 0.0M
2022-01-07 20.25 20.36 20.25 20.36 0.0M
2022-01-06 20.09 20.18 20.02 20.18 0.1M
2022-01-05 20.12 20.12 19.90 19.90 0.1M
2022-01-04 20.23 20.27 20.16 20.20 0.1M
2022-01-03 20.07 20.20 20.04 20.20 0.0M