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
2023-12-29 17.11 17.11 17.03 17.07 0.0M
2023-12-28 17.16 17.25 17.13 17.15 0.0M
2023-12-27 17.11 17.17 17.07 17.17 0.0M
2023-12-26 17.02 17.09 17.01 17.04 0.0M
2023-12-22 16.99 17.08 16.94 17.02 0.0M
2023-12-21 16.93 16.99 16.91 16.98 0.1M
2023-12-20 16.78 16.87 16.74 16.74 0.0M
2023-12-19 16.76 16.93 16.71 16.83 0.0M
2023-12-18 16.68 16.68 16.50 16.60 0.1M
2023-12-15 17.39 17.39 17.27 17.27 0.0M
2023-12-14 17.32 17.51 17.32 17.51 0.0M
2023-12-13 16.94 17.16 16.85 17.13 0.0M
2023-12-12 17.12 17.15 17.08 17.15 0.0M
2023-12-11 17.08 17.08 16.93 16.98 0.0M
2023-12-08 17.41 17.42 17.37 17.41 0.0M
2023-12-07 17.33 17.42 17.33 17.42 0.0M
2023-12-06 17.21 17.24 17.19 17.19 0.0M
2023-12-05 17.25 17.30 17.22 17.24 0.0M
2023-12-04 17.28 17.32 17.21 17.25 0.0M
2023-12-01 17.25 17.48 17.25 17.48 0.0M
2023-11-30 17.10 17.19 17.06 17.17 0.0M
2023-11-29 17.18 17.22 17.11 17.17 0.0M
2023-11-28 17.20 17.30 17.14 17.25 0.1M
2023-11-27 17.12 17.16 17.04 17.16 0.0M
2023-11-24 16.96 17.06 16.96 17.01 0.0M
2023-11-22 16.73 16.79 16.68 16.68 0.0M
2023-11-21 16.98 17.06 16.90 16.94 0.0M
2023-11-20 17.01 17.15 16.97 17.14 0.1M
2023-11-17 16.97 17.06 16.93 16.96 0.0M
2023-11-16 16.85 16.94 16.75 16.92 0.0M
2023-11-15 16.95 17.03 16.94 16.94 0.0M
2023-11-14 16.68 16.95 16.68 16.95 0.0M
2023-11-13 16.35 16.49 16.35 16.49 0.0M
2023-11-10 16.42 16.47 16.39 16.45 0.0M
2023-11-09 16.59 16.59 16.39 16.39 0.0M
2023-11-08 16.50 16.52 16.44 16.52 0.0M
2023-11-07 16.58 16.68 16.58 16.65 0.0M
2023-11-06 16.88 16.95 16.83 16.83 0.0M
2023-11-03 16.54 16.80 16.54 16.77 0.0M
2023-11-02 16.25 16.31 16.24 16.27 0.0M
2023-11-01 15.84 15.90 15.76 15.90 0.0M
2023-10-31 16.04 16.04 15.88 15.97 0.0M
2023-10-30 16.00 16.00 15.90 15.92 0.0M
2023-10-27 16.06 16.08 15.91 15.92 0.0M
2023-10-26 16.21 16.21 15.92 15.96 0.0M
2023-10-25 16.44 16.44 16.32 16.37 0.0M
2023-10-24 16.41 16.52 16.41 16.41 0.0M
2023-10-23 16.11 16.26 16.11 16.21 0.0M
2023-10-20 16.46 16.46 16.37 16.40 0.0M
2023-10-19 16.62 16.62 16.45 16.52 0.0M
2023-10-18 17.00 17.00 16.73 16.77 0.0M
2023-10-17 17.03 17.08 17.00 17.05 0.0M
2023-10-16 17.01 17.11 17.01 17.09 0.0M
2023-10-13 17.07 17.11 17.01 17.03 0.0M
2023-10-12 17.21 17.21 17.02 17.05 0.0M
2023-10-11 17.34 17.34 17.23 17.26 0.0M
2023-10-10 17.30 17.31 17.28 17.31 0.0M
2023-10-09 17.20 17.29 17.19 17.22 0.0M
2023-10-06 17.25 17.41 17.22 17.39 0.0M
2023-10-05 17.25 17.27 17.20 17.27 0.0M
2023-10-04 17.31 17.31 17.20 17.25 0.0M
2023-10-03 17.43 17.48 17.35 17.42 0.0M
2023-10-02 17.52 17.55 17.45 17.48 0.0M
2023-09-29 17.76 17.76 17.59 17.59 0.0M
2023-09-28 17.54 17.65 17.53 17.65 0.0M
2023-09-27 17.69 17.70 17.52 17.56 0.0M
2023-09-26 17.76 17.76 17.59 17.61 0.0M
2023-09-25 17.98 18.04 17.93 17.99 0.0M
2023-09-22 18.06 18.09 18.04 18.09 0.0M
2023-09-21 17.93 17.96 17.88 17.94 0.0M
2023-09-20 18.05 18.24 18.05 18.07 0.0M
2023-09-19 17.99 18.02 17.95 17.97 0.0M
2023-09-18 17.86 17.90 17.85 17.90 0.0M
2023-09-15 18.00 18.00 17.85 17.97 0.0M
2023-09-14 17.92 17.92 17.86 17.88 0.0M
2023-09-13 17.91 17.91 17.86 17.87 0.0M
2023-09-12 17.96 17.96 17.88 17.93 0.0M
2023-09-11 17.89 18.08 17.89 18.02 0.0M
2023-09-08 17.84 17.91 17.77 17.86 0.0M
2023-09-07 17.95 17.98 17.90 17.94 0.0M
2023-09-06 18.13 18.21 18.07 18.08 0.0M
2023-09-05 18.24 18.24 18.13 18.15 0.0M
2023-09-01 18.20 18.20 18.10 18.19 0.0M
2023-08-31 18.23 18.23 18.09 18.09 0.0M
2023-08-30 18.28 18.30 18.19 18.21 0.0M
2023-08-29 18.06 18.33 18.06 18.33 0.0M
2023-08-28 18.00 18.10 18.00 18.03 0.0M
2023-08-25 17.83 17.90 17.83 17.89 0.0M
2023-08-24 17.85 17.89 17.80 17.84 0.0M
2023-08-23 17.96 18.07 17.96 18.06 0.0M
2023-08-22 17.81 17.92 17.81 17.85 0.0M
2023-08-21 17.79 17.82 17.71 17.78 0.0M
2023-08-18 17.83 17.86 17.69 17.77 0.0M
2023-08-17 17.82 17.88 17.76 17.82 0.0M
2023-08-16 17.86 17.90 17.76 17.76 0.0M
2023-08-15 17.96 17.99 17.93 17.93 0.2M
2023-08-14 18.00 18.11 17.87 18.00 0.3M
2023-08-11 18.10 18.10 17.98 18.01 0.0M
2023-08-10 18.19 18.34 18.10 18.15 0.1M
2023-08-09 18.15 18.21 18.13 18.18 0.1M
2023-08-08 18.27 18.27 18.04 18.20 0.1M
2023-08-07 18.27 18.35 18.22 18.26 0.1M
2023-08-04 18.35 18.35 18.15 18.26 0.0M
2023-08-03 18.31 18.37 18.30 18.31 0.0M
2023-08-02 18.32 18.32 18.09 18.16 0.1M
2023-08-01 18.41 18.44 18.32 18.37 0.1M
2023-07-31 18.52 18.61 18.42 18.60 0.1M
2023-07-28 18.37 18.42 18.33 18.40 0.0M
2023-07-27 18.46 18.46 18.25 18.26 0.2M
2023-07-26 18.42 18.61 18.42 18.60 0.0M
2023-07-25 18.59 18.59 18.46 18.53 0.0M
2023-07-24 18.49 18.62 18.49 18.62 0.0M
2023-07-21 18.49 18.50 18.47 18.47 0.0M
2023-07-20 18.41 18.47 18.33 18.38 0.0M
2023-07-19 18.40 18.42 18.37 18.38 0.0M
2023-07-18 18.23 18.41 18.23 18.38 0.0M
2023-07-17 18.65 18.66 18.54 18.55 0.0M
2023-07-14 18.82 18.82 18.54 18.59 0.0M
2023-07-13 18.56 18.64 18.48 18.64 0.0M
2023-07-12 18.30 18.59 18.29 18.59 0.2M
2023-07-11 18.16 18.16 18.08 18.08 0.0M
2023-07-10 18.04 18.04 17.90 17.98 0.0M
2023-07-07 18.09 18.09 17.95 17.95 0.0M
2023-07-06 18.26 18.26 17.93 17.96 0.0M
2023-07-05 18.21 18.21 18.10 18.17 0.0M
2023-07-03 18.10 18.10 18.09 18.09 0.0M
2023-06-30 18.09 18.09 17.98 18.05 0.0M
2023-06-29 18.00 18.00 17.88 17.90 0.0M
2023-06-28 18.04 18.04 17.94 18.04 0.0M
2023-06-27 18.12 18.12 18.08 18.10 0.0M
2023-06-26 17.97 18.02 17.97 18.02 0.0M
2023-06-23 17.98 18.02 17.89 17.89 0.0M
2023-06-22 17.99 18.06 17.90 18.00 0.0M
2023-06-21 18.15 18.15 18.11 18.12 0.0M
2023-06-20 18.09 18.09 17.92 17.97 0.0M
2023-06-16 18.18 18.21 18.18 18.20 0.0M
2023-06-15 18.35 18.39 18.26 18.39 0.0M
2023-06-14 18.21 18.37 17.96 18.37 0.0M
2023-06-13 18.36 18.39 18.26 18.31 0.0M
2023-06-12 18.35 18.40 18.26 18.36 0.0M
2023-06-09 18.30 18.43 18.30 18.30 0.0M
2023-06-08 18.20 18.23 18.19 18.23 0.0M
2023-06-07 18.03 18.11 17.97 17.97 0.0M
2023-06-06 18.07 18.12 18.03 18.03 0.0M
2023-06-05 17.93 18.10 17.93 18.09 0.0M
2023-06-02 17.95 18.05 17.92 18.02 0.0M
2023-06-01 17.76 17.78 17.67 17.74 0.0M
2023-05-31 17.76 17.76 17.56 17.64 0.0M
2023-05-30 17.66 17.71 17.62 17.70 0.0M
2023-05-26 17.82 17.82 17.68 17.70 0.0M
2023-05-25 17.80 17.80 17.67 17.71 0.0M
2023-05-24 17.89 17.89 17.78 17.78 0.0M
2023-05-23 17.89 17.89 17.89 17.89 0.0M
2023-05-22 17.99 18.03 17.94 17.95 0.0M
2023-05-19 17.71 17.76 17.68 17.75 0.0M
2023-05-18 17.77 17.77 17.67 17.77 0.0M
2023-05-17 17.79 17.79 17.72 17.78 0.0M
2023-05-16 17.95 17.95 17.83 17.83 0.0M
2023-05-15 18.02 18.02 17.99 18.02 0.0M
2023-05-12 17.85 17.88 17.84 17.87 0.0M
2023-05-11 18.25 18.25 18.01 18.02 0.0M
2023-05-10 18.24 18.41 18.24 18.41 0.0M
2023-05-09 18.16 18.19 18.12 18.17 0.0M
2023-05-08 18.31 18.31 18.14 18.14 0.0M
2023-05-05 18.21 18.31 18.20 18.30 0.0M
2023-05-04 18.32 18.32 18.21 18.25 0.0M
2023-05-03 18.17 18.26 18.14 18.14 0.0M
2023-05-02 18.35 18.35 18.18 18.20 0.0M
2023-05-01 18.66 18.66 18.57 18.57 0.0M
2023-04-28 18.56 18.69 18.56 18.59 0.0M
2023-04-27 18.37 18.49 18.37 18.45 0.0M
2023-04-26 18.18 18.19 18.09 18.13 0.0M
2023-04-25 17.82 17.82 17.65 17.70 0.0M
2023-04-24 17.78 17.82 17.72 17.82 0.0M
2023-04-21 17.80 17.83 17.73 17.81 0.0M
2023-04-20 17.86 17.87 17.83 17.85 0.0M
2023-04-19 17.78 17.86 17.78 17.80 0.0M
2023-04-18 18.05 18.05 17.90 17.93 0.0M
2023-04-17 18.00 18.00 17.76 17.87 0.0M
2023-04-14 18.11 18.12 18.00 18.04 0.0M
2023-04-13 18.01 18.14 18.01 18.13 0.0M
2023-04-12 17.88 17.95 17.84 17.84 0.0M
2023-04-11 17.80 17.86 17.77 17.77 0.0M
2023-04-10 17.63 17.63 17.46 17.58 0.0M
2023-04-06 17.74 17.83 17.74 17.82 0.0M
2023-04-05 17.87 17.92 17.78 17.82 0.0M
2023-04-04 17.95 17.98 17.90 17.93 0.0M
2023-04-03 17.96 17.96 17.94 17.96 0.0M
2023-03-31 17.77 17.89 17.77 17.84 0.0M
2023-03-30 17.78 17.81 17.77 17.78 0.0M
2023-03-29 17.96 17.96 17.84 17.87 0.0M
2023-03-28 17.53 17.76 17.53 17.74 0.2M
2023-03-27 17.36 17.45 17.27 17.45 0.0M
2023-03-24 17.36 17.36 17.36 17.36 0.0M
2023-03-23 17.35 17.35 17.17 17.24 0.0M
2023-03-22 17.13 17.16 17.09 17.15 0.0M
2023-03-21 17.04 17.17 16.95 17.03 0.0M
2023-03-20 16.80 16.83 16.73 16.80 0.0M
2023-03-17 16.96 16.96 16.89 16.92 0.0M
2023-03-16 16.72 16.75 16.59 16.73 0.0M
2023-03-15 16.63 16.73 16.52 16.71 0.0M
2023-03-14 17.09 17.09 16.99 17.02 0.0M
2023-03-13 17.10 17.21 17.10 17.18 0.0M
2023-03-10 17.16 17.21 17.11 17.11 0.0M
2023-03-09 17.37 17.38 17.25 17.26 0.0M
2023-03-08 17.27 17.29 17.20 17.29 0.0M
2023-03-07 17.48 17.48 17.14 17.19 0.0M
2023-03-06 17.68 17.68 17.51 17.51 0.0M
2023-03-03 17.52 17.59 17.51 17.58 0.0M
2023-03-02 17.55 17.69 17.55 17.67 0.0M
2023-03-01 17.63 17.64 17.61 17.62 0.0M
2023-02-28 17.71 17.75 17.62 17.62 0.0M
2023-02-27 17.64 17.70 17.62 17.70 0.0M
2023-02-24 17.68 17.68 17.54 17.62 0.0M
2023-02-23 17.75 17.75 17.61 17.69 0.0M
2023-02-22 17.78 17.78 17.60 17.69 0.0M
2023-02-21 17.99 17.99 17.78 17.80 0.0M
2023-02-17 17.93 17.98 17.92 17.98 0.1M
2023-02-16 17.95 18.04 17.92 18.01 0.0M
2023-02-15 18.09 18.09 17.97 18.02 0.0M
2023-02-14 18.17 18.17 18.05 18.10 0.0M
2023-02-13 17.85 18.00 17.85 17.98 0.0M
2023-02-10 17.89 17.90 17.81 17.81 0.0M
2023-02-09 18.14 18.14 17.96 17.97 0.0M
2023-02-08 18.14 18.15 18.11 18.11 0.0M
2023-02-07 18.09 18.22 18.02 18.17 0.0M
2023-02-06 18.00 18.01 17.88 17.92 0.0M
2023-02-03 18.32 18.32 18.18 18.20 0.0M
2023-02-02 18.49 18.49 18.36 18.45 0.0M
2023-02-01 18.06 18.32 18.06 18.32 0.0M
2023-01-31 18.06 18.06 18.02 18.04 0.0M
2023-01-30 18.20 18.20 18.05 18.09 0.0M
2023-01-27 18.21 18.34 18.21 18.29 0.0M
2023-01-26 18.33 18.33 18.16 18.24 0.0M
2023-01-25 18.00 18.21 18.00 18.21 0.0M
2023-01-24 18.38 18.38 18.20 18.29 0.0M
2023-01-23 18.32 18.37 18.24 18.34 0.0M
2023-01-20 18.06 18.26 18.05 18.26 0.0M
2023-01-19 17.93 17.93 17.84 17.89 0.0M
2023-01-18 18.08 18.08 17.76 17.79 0.1M
2023-01-17 17.80 17.87 17.75 17.85 0.1M
2023-01-13 17.41 17.58 17.41 17.58 0.1M
2023-01-12 17.31 17.40 17.31 17.34 0.0M
2023-01-11 16.89 16.98 16.89 16.98 0.1M
2023-01-10 16.96 16.99 16.90 16.96 0.0M
2023-01-09 17.14 17.14 16.98 17.05 0.0M
2023-01-06 16.95 17.10 16.93 17.10 0.0M
2023-01-05 16.84 16.84 16.76 16.81 0.0M
2023-01-04 17.33 17.37 17.28 17.33 0.0M
2023-01-03 17.41 17.47 17.39 17.39 0.0M