GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Pt Vale Ind : ( INCO:IJ )

4,210.00INR ▼ -140.00 (-3.22%)

2024-04-24
최근 1년 일별 시세 (2024-04-24 종가기준)
날짜 종가 전일대비 변동률
24-04-24 4,210.00 ▼-140.00 ▼-3.22%
24-04-23 4,350.00 ▼-60.00 ▼-1.36%
24-04-22 4,410.00 ▲10.00 ▲0.23%
24-04-19 4,400.00 ▲90.00 ▲2.09%
24-04-18 4,310.00 ▲40.00 ▲0.94%
24-04-17 4,270.00 ▼-130.00 ▼-2.95%
24-04-16 4,400.00 ▲300.00 ▲7.32%
24-04-05 4,100.00 ▼-10.00 ▼-0.24%
24-04-04 4,110.00 ▲40.00 ▲0.98%
24-04-03 4,070.00 ▼-60.00 ▼-1.45%
24-04-02 4,130.00 ▲60.00 ▲1.47%
24-04-01 4,070.00 -0.00 -0%
24-03-28 4,070.00 -0.00 -0%
24-03-27 4,070.00 ▲10.00 ▲0.25%
24-03-26 4,060.00 ▼-40.00 ▼-0.98%
24-03-25 4,100.00 ▼-50.00 ▼-1.2%
24-03-22 4,150.00 ▼-110.00 ▼-2.58%
24-03-21 4,260.00 ▲150.00 ▲3.65%
24-03-20 4,110.00 ▼-70.00 ▼-1.67%
24-03-19 4,180.00 ▼-40.00 ▼-0.95%
24-03-18 4,220.00 ▲10.00 ▲0.24%
24-03-15 4,210.00 ▼-40.00 ▼-0.94%
24-03-14 4,250.00 ▼-50.00 ▼-1.16%
24-03-13 4,300.00 ▲310.00 ▲7.77%
24-03-08 3,990.00 ▼-80.00 ▼-1.97%
24-03-07 4,070.00 ▲10.00 ▲0.25%
24-03-06 4,060.00 ▼-110.00 ▼-2.64%
24-03-05 4,170.00 ▲80.00 ▲1.96%
24-03-04 4,090.00 ▼-10.00 ▼-0.24%
24-03-01 4,100.00 ▲50.00 ▲1.23%
24-02-29 4,050.00 ▼-10.00 ▼-0.25%
24-02-28 4,060.00 ▲80.00 ▲2.01%
24-02-27 3,980.00 ▲150.00 ▲3.92%
24-02-26 3,830.00 ▼-120.00 ▼-3.04%
24-02-23 3,950.00 ▲60.00 ▲1.54%
24-02-22 3,890.00 ▲190.00 ▲5.14%
24-02-21 3,700.00 ▼-80.00 ▼-2.12%
24-02-20 3,780.00 ▼-70.00 ▼-1.82%
24-02-19 3,850.00 ▲160.00 ▲4.34%
24-02-16 3,690.00 ▼-310.00 ▼-7.75%
24-02-15 4,000.00 ▼-50.00 ▼-1.23%
24-02-13 4,050.00 ▼-10.00 ▼-0.25%
24-02-12 4,060.00 ▲400.00 ▲10.93%
24-02-07 3,660.00 ▼-10.00 ▼-0.27%
24-02-06 3,670.00 ▼-160.00 ▼-4.18%
24-02-05 3,830.00 ▼-60.00 ▼-1.54%
24-02-02 3,890.00 ▼-40.00 ▼-1.02%
24-02-01 3,930.00 ▲60.00 ▲1.55%
24-01-31 3,870.00 ▼-20.00 ▼-0.51%
24-01-30 3,890.00 ▲30.00 ▲0.78%
24-01-29 3,860.00 ▼-120.00 ▼-3.02%
24-01-26 3,980.00 ▼-130.00 ▼-3.16%
24-01-25 4,110.00 ▲60.00 ▲1.48%
24-01-24 4,050.00 ▲110.00 ▲2.79%
24-01-23 3,940.00 ▼-100.00 ▼-2.48%
24-01-22 4,040.00 ▼-40.00 ▼-0.98%
24-01-19 4,080.00 ▼-50.00 ▼-1.21%
24-01-18 4,130.00 ▲30.00 ▲0.73%
24-01-17 4,100.00 ▼-50.00 ▼-1.2%
24-01-16 4,150.00 -0.00 -0%
24-01-15 4,150.00 ▼-30.00 ▼-0.72%
24-01-12 4,180.00 ▲80.00 ▲1.95%
24-01-11 4,100.00 ▼-60.00 ▼-1.44%
24-01-10 4,160.00 ▲10.00 ▲0.24%
24-01-09 4,150.00 ▼-130.00 ▼-3.04%
24-01-08 4,280.00 ▼-30.00 ▼-0.7%
24-01-05 4,310.00 ▼-80.00 ▼-1.82%
24-01-04 4,390.00 ▼-30.00 ▼-0.68%
24-01-03 4,420.00 -0.00 -0%
24-01-02 4,420.00 ▲110.00 ▲2.55%
23-12-29 4,310.00 ▼-60.00 ▼-1.37%
23-12-28 4,370.00 ▲30.00 ▲0.69%
23-12-27 4,340.00 ▲70.00 ▲1.64%
23-12-22 4,270.00 ▲20.00 ▲0.47%
23-12-21 4,250.00 ▲10.00 ▲0.24%
23-12-20 4,240.00 ▲70.00 ▲1.68%
23-12-19 4,170.00 ▼-40.00 ▼-0.95%
23-12-18 4,210.00 ▼-10.00 ▼-0.24%
23-12-15 4,220.00 ▲50.00 ▲1.2%
23-12-14 4,170.00 ▲150.00 ▲3.73%
23-12-13 4,020.00 ▼-200.00 ▼-4.74%
23-12-12 4,220.00 ▲30.00 ▲0.72%
23-12-11 4,190.00 ▼-170.00 ▼-3.9%
23-12-08 4,360.00 ▲50.00 ▲1.16%
23-12-07 4,310.00 ▼-140.00 ▼-3.15%
23-12-06 4,450.00 ▲130.00 ▲3.01%
23-12-05 4,320.00 ▼-90.00 ▼-2.04%
23-12-04 4,410.00 ▲10.00 ▲0.23%
23-12-01 4,400.00 ▼-100.00 ▼-2.22%
23-11-30 4,500.00 ▼-190.00 ▼-4.05%
23-11-29 4,690.00 ▲310.00 ▲7.08%
23-11-28 4,380.00 ▼-140.00 ▼-3.1%
23-11-27 4,520.00 ▼-70.00 ▼-1.53%
23-11-24 4,590.00 -0.00 -0%
23-11-23 4,590.00 ▲40.00 ▲0.88%
23-11-22 4,550.00 ▼-100.00 ▼-2.15%
23-11-21 4,650.00 -0.00 -0%
23-11-20 4,650.00 ▲60.00 ▲1.31%
23-11-17 4,590.00 ▼-110.00 ▼-2.34%
23-11-16 4,700.00 ▲150.00 ▲3.3%
23-11-15 4,550.00 ▼-230.00 ▼-4.81%
23-11-14 4,780.00 ▲140.00 ▲3.02%
23-11-13 4,640.00 -0.00 -0%
23-11-10 4,640.00 ▼-60.00 ▼-1.28%
23-11-09 4,700.00 ▼-120.00 ▼-2.49%
23-11-08 4,820.00 ▼-120.00 ▼-2.43%
23-11-07 4,940.00 ▲20.00 ▲0.41%
23-11-06 4,920.00 ▼-10.00 ▼-0.2%
23-11-03 4,930.00 ▲80.00 ▲1.65%
23-11-02 4,850.00 ▲10.00 ▲0.21%
23-11-01 4,840.00 ▼-110.00 ▼-2.22%
23-10-31 4,950.00 ▼-275.00 ▼-5.26%
23-10-30 5,225.00 ▲100.00 ▲1.95%
23-10-27 5,125.00 ▼-275.00 ▼-5.09%
23-10-26 5,400.00 ▼-125.00 ▼-2.26%
23-10-25 5,525.00 ▼-150.00 ▼-2.64%
23-10-24 5,675.00 ▲100.00 ▲1.79%
23-10-23 5,575.00 ▼-175.00 ▼-3.04%
23-10-20 5,750.00 ▼-25.00 ▼-0.43%
23-10-19 5,775.00 ▲25.00 ▲0.43%
23-10-18 5,750.00 ▲100.00 ▲1.77%
23-10-17 5,650.00 ▲125.00 ▲2.26%
23-10-16 5,525.00 ▲100.00 ▲1.84%
23-10-13 5,425.00 ▼-50.00 ▼-0.91%
23-10-12 5,475.00 ▼-75.00 ▼-1.35%
23-10-11 5,550.00 ▼-75.00 ▼-1.33%
23-10-10 5,625.00 ▼-50.00 ▼-0.88%
23-10-09 5,675.00 ▲150.00 ▲2.71%
23-10-06 5,525.00 ▲175.00 ▲3.27%
23-10-05 5,350.00 ▼-75.00 ▼-1.38%
23-10-04 5,425.00 ▼-150.00 ▼-2.69%
23-10-03 5,575.00 -0.00 -0%
23-10-02 5,575.00 ▼-75.00 ▼-1.33%
23-09-29 5,650.00 ▲25.00 ▲0.44%
23-09-27 5,625.00 ▲50.00 ▲0.9%
23-09-26 5,575.00 ▼-100.00 ▼-1.76%
23-09-25 5,675.00 ▼-25.00 ▼-0.44%
23-09-22 5,700.00 ▲25.00 ▲0.44%
23-09-21 5,675.00 ▼-50.00 ▼-0.87%
23-09-20 5,725.00 ▼-25.00 ▼-0.43%
23-09-19 5,750.00 ▼-150.00 ▼-2.54%
23-09-18 5,900.00 -0.00 -0%
23-09-15 5,900.00 ▲50.00 ▲0.85%
23-09-14 5,850.00 ▲50.00 ▲0.86%
23-09-13 5,800.00 ▼-75.00 ▼-1.28%
23-09-12 5,875.00 -0.00 -0%
23-09-11 5,875.00 -0.00 -0%
23-09-08 5,875.00 ▼-125.00 ▼-2.08%
23-09-07 6,000.00 -0.00 -0%
23-09-06 6,000.00 -0.00 -0%
23-09-05 6,000.00 ▲25.00 ▲0.42%
23-09-04 5,975.00 ▲50.00 ▲0.84%
23-09-01 5,925.00 ▲25.00 ▲0.42%
23-08-31 5,900.00 ▼-50.00 ▼-0.84%
23-08-30 5,950.00 ▼-50.00 ▼-0.83%
23-08-29 6,000.00 ▲25.00 ▲0.42%
23-08-28 5,975.00 ▲25.00 ▲0.42%
23-08-25 5,950.00 ▼-25.00 ▼-0.42%
23-08-24 5,975.00 -0.00 -0%
23-08-23 5,975.00 ▼-75.00 ▼-1.24%
23-08-22 6,050.00 ▲25.00 ▲0.41%
23-08-21 6,025.00 ▼-50.00 ▼-0.82%
23-08-18 6,075.00 ▼-75.00 ▼-1.22%
23-08-16 6,150.00 ▼-225.00 ▼-3.53%
23-08-15 6,375.00 ▼-25.00 ▼-0.39%
23-08-14 6,400.00 ▲75.00 ▲1.19%
23-08-11 6,325.00 ▼-50.00 ▼-0.78%
23-08-10 6,375.00 ▼-75.00 ▼-1.16%
23-08-09 6,450.00 ▼-75.00 ▼-1.15%
23-08-08 6,525.00 ▼-150.00 ▼-2.25%
23-08-07 6,675.00 ▼-100.00 ▼-1.48%
23-08-04 6,775.00 -0.00 -0%
23-08-03 6,775.00 ▼-100.00 ▼-1.45%
23-08-02 6,875.00 ▼-25.00 ▼-0.36%
23-08-01 6,900.00 ▲25.00 ▲0.36%
23-07-31 6,875.00 ▲50.00 ▲0.73%
23-07-28 6,825.00 ▲175.00 ▲2.63%
23-07-27 6,650.00 ▼-50.00 ▼-0.75%
23-07-26 6,700.00 ▲50.00 ▲0.75%
23-07-25 6,650.00 ▲75.00 ▲1.14%
23-07-24 6,575.00 ▼-25.00 ▼-0.38%
23-07-21 6,600.00 ▲50.00 ▲0.76%
23-07-20 6,550.00 ▲125.00 ▲1.95%
23-07-18 6,425.00 ▲25.00 ▲0.39%
23-07-17 6,400.00 ▲25.00 ▲0.39%
23-07-14 6,375.00 ▼-100.00 ▼-1.54%
23-07-13 6,475.00 ▲75.00 ▲1.17%
23-07-12 6,400.00 ▼-50.00 ▼-0.78%
23-07-11 6,450.00 ▲150.00 ▲2.38%
23-07-10 6,300.00 ▼-25.00 ▼-0.4%
23-07-07 6,325.00 ▼-25.00 ▼-0.39%
23-07-06 6,350.00 ▲25.00 ▲0.4%
23-07-05 6,325.00 ▲75.00 ▲1.2%
23-07-04 6,250.00 ▼-25.00 ▼-0.4%
23-07-03 6,275.00 ▼-25.00 ▼-0.4%
23-06-27 6,300.00 -0.00 -0%
23-06-26 6,300.00 -0.00 -0%
23-06-23 6,300.00 ▼-50.00 ▼-0.79%
23-06-22 6,350.00 ▼-75.00 ▼-1.17%
23-06-21 6,425.00 ▼-50.00 ▼-0.77%
23-06-20 6,475.00 ▼-25.00 ▼-0.38%
23-06-19 6,500.00 ▼-100.00 ▼-1.52%
23-06-16 6,600.00 -0.00 -0%
23-06-15 6,600.00 ▲75.00 ▲1.15%
23-06-14 6,525.00 ▲75.00 ▲1.16%
23-06-13 6,450.00 ▲50.00 ▲0.78%
23-06-12 6,400.00 ▲50.00 ▲0.79%
23-06-09 6,350.00 ▼-125.00 ▼-1.93%
23-06-08 6,475.00 ▼-125.00 ▼-1.89%
23-06-07 6,600.00 -0.00 -0%
23-06-06 6,600.00 -0.00 -0%
23-06-05 6,600.00 ▲300.00 ▲4.76%
23-05-31 6,300.00 ▼-225.00 ▼-3.45%
23-05-30 6,525.00 ▲75.00 ▲1.16%
23-05-29 6,450.00 ▼-125.00 ▼-1.9%
23-05-26 6,575.00 ▲25.00 ▲0.38%
23-05-25 6,550.00 ▼-75.00 ▼-1.13%
23-05-24 6,625.00 ▲175.00 ▲2.71%
23-05-23 6,450.00 ▲125.00 ▲1.98%
23-05-22 6,325.00 ▼-75.00 ▼-1.17%
23-05-19 6,400.00 ▼-100.00 ▼-1.54%
23-05-17 6,500.00 ▲25.00 ▲0.39%
23-05-16 6,475.00 ▼-225.00 ▼-3.36%
23-05-15 6,700.00 -0.00 -0%
23-05-12 6,700.00 ▼-200.00 ▼-2.9%
23-05-11 6,900.00 ▼-75.00 ▼-1.08%
23-05-10 6,975.00 ▼-100.00 ▼-1.41%
23-05-09 7,075.00 ▲100.00 ▲1.43%
23-05-08 6,975.00 ▼-25.00 ▼-0.36%
23-05-05 7,000.00 ▼-25.00 ▼-0.36%
23-05-04 7,025.00 ▲125.00 ▲1.81%
23-05-03 6,900.00 ▼-75.00 ▼-1.08%
23-05-02 6,975.00 -0.00 -0%
23-04-28 6,975.00 ▲375.00 ▲5.68%
23-04-27 6,600.00 -0.00 -0%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 4월 LPR 발표, 베이징 국제 모터쇼 개최, 1분기 실적 우수주

무료