[AI의 종목 이야기] '토요타·소프트뱅크 빅딜' 타고 일본 M&A 잭팟
무료
Indofood Sukses : ( INDF:IJ )
6,050.00INR ▲ 25.00 (0.41%)
2026-03-12
최근 1년 일별 시세
(2026-03-12 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-03-12 | 6,050.00 | ▲25.00 | ▲0.41% |
| 26-03-11 | 6,025.00 | ▲25.00 | ▲0.42% |
| 26-03-10 | 6,000.00 | ▼-50.00 | ▼-0.83% |
| 26-03-09 | 6,050.00 | ▼-225.00 | ▼-3.59% |
| 26-03-06 | 6,275.00 | ▲50.00 | ▲0.8% |
| 26-03-05 | 6,225.00 | ▲100.00 | ▲1.63% |
| 26-03-04 | 6,125.00 | ▼-275.00 | ▼-4.3% |
| 26-03-03 | 6,400.00 | -0.00 | -0% |
| 26-03-02 | 6,400.00 | ▼-50.00 | ▼-0.78% |
| 26-02-27 | 6,450.00 | ▼-275.00 | ▼-4.09% |
| 26-02-26 | 6,725.00 | ▲150.00 | ▲2.28% |
| 26-02-25 | 6,575.00 | ▼-25.00 | ▼-0.38% |
| 26-02-24 | 6,600.00 | ▼-50.00 | ▼-0.75% |
| 26-02-23 | 6,650.00 | -0.00 | -0% |
| 26-02-20 | 6,650.00 | ▼-75.00 | ▼-1.12% |
| 26-02-19 | 6,725.00 | ▼-25.00 | ▼-0.37% |
| 26-02-18 | 6,750.00 | ▲75.00 | ▲1.12% |
| 26-02-13 | 6,675.00 | ▼-100.00 | ▼-1.48% |
| 26-02-12 | 6,775.00 | ▲75.00 | ▲1.12% |
| 26-02-11 | 6,700.00 | ▼-200.00 | ▼-2.9% |
| 26-02-10 | 6,900.00 | ▲75.00 | ▲1.1% |
| 26-02-09 | 6,825.00 | ▼-25.00 | ▼-0.36% |
| 26-02-06 | 6,850.00 | ▼-150.00 | ▼-2.14% |
| 26-02-05 | 7,000.00 | ▼-50.00 | ▼-0.71% |
| 26-02-04 | 7,050.00 | ▼-150.00 | ▼-2.08% |
| 26-02-03 | 7,200.00 | ▲175.00 | ▲2.49% |
| 26-02-02 | 7,025.00 | ▲225.00 | ▲3.31% |
| 26-01-30 | 6,800.00 | ▲25.00 | ▲0.37% |
| 26-01-29 | 6,775.00 | ▼-75.00 | ▼-1.09% |
| 26-01-28 | 6,850.00 | ▲150.00 | ▲2.24% |
| 26-01-27 | 6,700.00 | ▼-100.00 | ▼-1.47% |
| 26-01-26 | 6,800.00 | ▼-25.00 | ▼-0.37% |
| 26-01-23 | 6,825.00 | ▲75.00 | ▲1.11% |
| 26-01-22 | 6,750.00 | ▲50.00 | ▲0.75% |
| 26-01-21 | 6,700.00 | -0.00 | -0% |
| 26-01-20 | 6,700.00 | ▼-125.00 | ▼-1.83% |
| 26-01-19 | 6,825.00 | ▲75.00 | ▲1.11% |
| 26-01-15 | 6,750.00 | ▲25.00 | ▲0.37% |
| 26-01-14 | 6,725.00 | ▲25.00 | ▲0.37% |
| 26-01-13 | 6,700.00 | ▲100.00 | ▲1.52% |
| 26-01-12 | 6,600.00 | -0.00 | -0% |
| 26-01-09 | 6,600.00 | ▼-25.00 | ▼-0.38% |
| 26-01-08 | 6,625.00 | ▼-100.00 | ▼-1.49% |
| 26-01-07 | 6,725.00 | ▼-275.00 | ▼-3.93% |
| 26-01-06 | 7,000.00 | ▲150.00 | ▲2.19% |
| 26-01-05 | 6,850.00 | ▲175.00 | ▲2.62% |
| 26-01-02 | 6,675.00 | ▼-100.00 | ▼-1.48% |
| 25-12-30 | 6,775.00 | -0.00 | -0% |
| 25-12-29 | 6,775.00 | ▼-25.00 | ▼-0.37% |
| 25-12-24 | 6,800.00 | -0.00 | -0% |
| 25-12-23 | 6,800.00 | ▼-50.00 | ▼-0.73% |
| 25-12-22 | 6,850.00 | ▲100.00 | ▲1.48% |
| 25-12-19 | 6,750.00 | ▼-125.00 | ▼-1.82% |
| 25-12-18 | 6,875.00 | ▲100.00 | ▲1.48% |
| 25-12-17 | 6,775.00 | -0.00 | -0% |
| 25-12-16 | 6,775.00 | -0.00 | -0% |
| 25-12-15 | 6,775.00 | -0.00 | -0% |
| 25-12-12 | 6,775.00 | ▲200.00 | ▲3.04% |
| 25-12-11 | 6,575.00 | ▼-325.00 | ▼-4.71% |
| 25-12-10 | 6,900.00 | ▲50.00 | ▲0.73% |
| 25-12-09 | 6,850.00 | ▼-125.00 | ▼-1.79% |
| 25-12-08 | 6,975.00 | ▼-125.00 | ▼-1.76% |
| 25-12-05 | 7,100.00 | ▲75.00 | ▲1.07% |
| 25-12-04 | 7,025.00 | ▼-25.00 | ▼-0.35% |
| 25-12-03 | 7,050.00 | ▼-150.00 | ▼-2.08% |
| 25-12-02 | 7,200.00 | ▼-150.00 | ▼-2.04% |
| 25-12-01 | 7,350.00 | -0.00 | -0% |
| 25-11-28 | 7,350.00 | ▼-25.00 | ▼-0.34% |
| 25-11-27 | 7,375.00 | ▼-50.00 | ▼-0.67% |
| 25-11-26 | 7,425.00 | ▲175.00 | ▲2.41% |
| 25-11-25 | 7,250.00 | ▼-200.00 | ▼-2.68% |
| 25-11-24 | 7,450.00 | ▲325.00 | ▲4.56% |
| 25-11-21 | 7,125.00 | ▲50.00 | ▲0.71% |
| 25-11-20 | 7,075.00 | ▲50.00 | ▲0.71% |
| 25-11-19 | 7,025.00 | ▲25.00 | ▲0.36% |
| 25-11-18 | 7,000.00 | ▼-100.00 | ▼-1.41% |
| 25-11-17 | 7,100.00 | -0.00 | -0% |
| 25-11-14 | 7,100.00 | ▼-50.00 | ▼-0.7% |
| 25-11-13 | 7,150.00 | ▼-25.00 | ▼-0.35% |
| 25-11-12 | 7,175.00 | ▲125.00 | ▲1.77% |
| 25-11-11 | 7,050.00 | ▼-50.00 | ▼-0.7% |
| 25-11-10 | 7,100.00 | ▼-25.00 | ▼-0.35% |
| 25-11-07 | 7,125.00 | ▲100.00 | ▲1.42% |
| 25-11-06 | 7,025.00 | ▼-100.00 | ▼-1.4% |
| 25-11-05 | 7,125.00 | ▲50.00 | ▲0.71% |
| 25-11-04 | 7,075.00 | ▼-125.00 | ▼-1.74% |
| 25-11-03 | 7,200.00 | ▼-200.00 | ▼-2.7% |
| 25-10-31 | 7,400.00 | -0.00 | -0% |
| 25-10-30 | 7,400.00 | ▼-25.00 | ▼-0.34% |
| 25-10-29 | 7,425.00 | ▼-75.00 | ▼-1% |
| 25-10-28 | 7,500.00 | ▲50.00 | ▲0.67% |
| 25-10-27 | 7,450.00 | ▲150.00 | ▲2.05% |
| 25-10-24 | 7,300.00 | ▼-75.00 | ▼-1.02% |
| 25-10-23 | 7,375.00 | ▲200.00 | ▲2.79% |
| 25-10-22 | 7,175.00 | ▼-100.00 | ▼-1.37% |
| 25-10-21 | 7,275.00 | ▲25.00 | ▲0.34% |
| 25-10-20 | 7,250.00 | ▲125.00 | ▲1.75% |
| 25-10-17 | 7,125.00 | ▲50.00 | ▲0.71% |
| 25-10-16 | 7,075.00 | ▲175.00 | ▲2.54% |
| 25-10-15 | 6,900.00 | ▼-150.00 | ▼-2.13% |
| 25-10-14 | 7,050.00 | ▼-150.00 | ▼-2.08% |
| 25-10-13 | 7,200.00 | -0.00 | -0% |
| 25-10-10 | 7,200.00 | ▲50.00 | ▲0.7% |
| 25-10-09 | 7,150.00 | ▼-100.00 | ▼-1.38% |
| 25-10-08 | 7,250.00 | ▲25.00 | ▲0.35% |
| 25-10-07 | 7,225.00 | ▲125.00 | ▲1.76% |
| 25-10-06 | 7,100.00 | ▼-50.00 | ▼-0.7% |
| 25-10-03 | 7,150.00 | ▲125.00 | ▲1.78% |
| 25-10-02 | 7,025.00 | ▼-75.00 | ▼-1.06% |
| 25-10-01 | 7,100.00 | ▼-125.00 | ▼-1.73% |
| 25-09-30 | 7,225.00 | ▼-350.00 | ▼-4.62% |
| 25-09-29 | 7,575.00 | ▼-75.00 | ▼-0.98% |
| 25-09-26 | 7,650.00 | ▼-100.00 | ▼-1.29% |
| 25-09-25 | 7,750.00 | ▼-125.00 | ▼-1.59% |
| 25-09-24 | 7,875.00 | ▲100.00 | ▲1.29% |
| 25-09-23 | 7,775.00 | ▼-75.00 | ▼-0.96% |
| 25-09-22 | 7,850.00 | ▲25.00 | ▲0.32% |
| 25-09-19 | 7,825.00 | ▲175.00 | ▲2.29% |
| 25-09-18 | 7,650.00 | ▼-125.00 | ▼-1.61% |
| 25-09-17 | 7,775.00 | ▲125.00 | ▲1.63% |
| 25-09-16 | 7,650.00 | -0.00 | -0% |
| 25-09-15 | 7,650.00 | ▲100.00 | ▲1.32% |
| 25-09-12 | 7,550.00 | ▲75.00 | ▲1% |
| 25-09-11 | 7,475.00 | ▲50.00 | ▲0.67% |
| 25-09-10 | 7,425.00 | ▲75.00 | ▲1.02% |
| 25-09-09 | 7,350.00 | ▼-75.00 | ▼-1.01% |
| 25-09-08 | 7,425.00 | ▼-100.00 | ▼-1.33% |
| 25-09-04 | 7,525.00 | ▼-175.00 | ▼-2.27% |
| 25-09-03 | 7,700.00 | ▲200.00 | ▲2.67% |
| 25-09-02 | 7,500.00 | ▲100.00 | ▲1.35% |
| 25-09-01 | 7,400.00 | ▼-50.00 | ▼-0.67% |
| 25-08-29 | 7,450.00 | ▼-150.00 | ▼-1.97% |
| 25-08-28 | 7,600.00 | -0.00 | -0% |
| 25-08-27 | 7,600.00 | ▼-200.00 | ▼-2.56% |
| 25-08-26 | 7,800.00 | ▲100.00 | ▲1.3% |
| 25-08-25 | 7,700.00 | ▼-150.00 | ▼-1.91% |
| 25-08-22 | 7,850.00 | ▼-75.00 | ▼-0.95% |
| 25-08-21 | 7,925.00 | ▼-50.00 | ▼-0.63% |
| 25-08-20 | 7,975.00 | ▲50.00 | ▲0.63% |
| 25-08-19 | 7,925.00 | ▼-125.00 | ▼-1.55% |
| 25-08-15 | 8,050.00 | ▼-100.00 | ▼-1.23% |
| 25-08-14 | 8,150.00 | ▲125.00 | ▲1.56% |
| 25-08-13 | 8,025.00 | ▼-25.00 | ▼-0.31% |
| 25-08-12 | 8,050.00 | ▼-25.00 | ▼-0.31% |
| 25-08-11 | 8,075.00 | ▼-75.00 | ▼-0.92% |
| 25-08-08 | 8,150.00 | ▼-50.00 | ▼-0.61% |
| 25-08-07 | 8,200.00 | -0.00 | -0% |
| 25-08-06 | 8,200.00 | ▼-125.00 | ▼-1.5% |
| 25-08-05 | 8,325.00 | ▼-50.00 | ▼-0.6% |
| 25-08-04 | 8,375.00 | ▼-100.00 | ▼-1.18% |
| 25-08-01 | 8,475.00 | ▼-50.00 | ▼-0.59% |
| 25-07-31 | 8,525.00 | ▲150.00 | ▲1.79% |
| 25-07-30 | 8,375.00 | ▲75.00 | ▲0.9% |
| 25-07-29 | 8,300.00 | ▼-75.00 | ▼-0.9% |
| 25-07-28 | 8,375.00 | ▼-25.00 | ▼-0.3% |
| 25-07-25 | 8,400.00 | ▲50.00 | ▲0.6% |
| 25-07-24 | 8,350.00 | -0.00 | -0% |
| 25-07-23 | 8,350.00 | ▲125.00 | ▲1.52% |
| 25-07-22 | 8,225.00 | ▼-75.00 | ▼-0.9% |
| 25-07-21 | 8,300.00 | ▲75.00 | ▲0.91% |
| 25-07-18 | 8,225.00 | -0.00 | -0% |
| 25-07-17 | 8,225.00 | ▼-50.00 | ▼-0.6% |
| 25-07-16 | 8,275.00 | ▼-50.00 | ▼-0.6% |
| 25-07-15 | 8,325.00 | ▼-25.00 | ▼-0.3% |
| 25-07-14 | 8,350.00 | ▲100.00 | ▲1.21% |
| 25-07-11 | 8,250.00 | ▲100.00 | ▲1.23% |
| 25-07-10 | 8,150.00 | ▼-25.00 | ▼-0.31% |
| 25-07-09 | 8,175.00 | ▲150.00 | ▲1.87% |
| 25-07-08 | 8,025.00 | ▼-75.00 | ▼-0.93% |
| 25-07-07 | 8,100.00 | -0.00 | -0% |
| 25-07-04 | 8,100.00 | -0.00 | -0% |
| 25-07-03 | 8,100.00 | ▲125.00 | ▲1.57% |
| 25-07-02 | 7,975.00 | ▼-225.00 | ▼-2.74% |
| 25-07-01 | 8,200.00 | ▲75.00 | ▲0.92% |
| 25-06-30 | 8,125.00 | ▲75.00 | ▲0.93% |
| 25-06-26 | 8,050.00 | -0.00 | -0% |
| 25-06-25 | 8,050.00 | ▲125.00 | ▲1.58% |
| 25-06-24 | 7,925.00 | -0.00 | -0% |
| 25-06-23 | 7,925.00 | ▼-125.00 | ▼-1.55% |
| 25-06-20 | 8,050.00 | -0.00 | -0% |
| 25-06-19 | 8,050.00 | ▼-75.00 | ▼-0.92% |
| 25-06-18 | 8,125.00 | ▼-75.00 | ▼-0.91% |
| 25-06-17 | 8,200.00 | ▼-25.00 | ▼-0.3% |
| 25-06-16 | 8,225.00 | ▼-100.00 | ▼-1.2% |
| 25-06-13 | 8,325.00 | ▲100.00 | ▲1.22% |
| 25-06-12 | 8,225.00 | ▼-275.00 | ▼-3.24% |
| 25-06-11 | 8,500.00 | ▲300.00 | ▲3.66% |
| 25-06-10 | 8,200.00 | ▲50.00 | ▲0.61% |
| 25-06-05 | 8,150.00 | ▼-75.00 | ▼-0.91% |
| 25-06-04 | 8,225.00 | ▲400.00 | ▲5.11% |
| 25-06-03 | 7,825.00 | ▲150.00 | ▲1.95% |
| 25-06-02 | 7,675.00 | ▼-200.00 | ▼-2.54% |
| 25-05-28 | 7,875.00 | -0.00 | -0% |
| 25-05-27 | 7,875.00 | ▲25.00 | ▲0.32% |
| 25-05-26 | 7,850.00 | -0.00 | -0% |
| 25-05-23 | 7,850.00 | ▼-50.00 | ▼-0.63% |
| 25-05-22 | 7,900.00 | ▼-75.00 | ▼-0.94% |
| 25-05-21 | 7,975.00 | ▲100.00 | ▲1.27% |
| 25-05-20 | 7,875.00 | ▼-350.00 | ▼-4.26% |
| 25-05-19 | 8,225.00 | ▼-225.00 | ▼-2.66% |
| 25-05-16 | 8,450.00 | ▲350.00 | ▲4.32% |
| 25-05-15 | 8,100.00 | ▲225.00 | ▲2.86% |
| 25-05-14 | 7,875.00 | ▼-100.00 | ▼-1.25% |
| 25-05-09 | 7,975.00 | ▲200.00 | ▲2.57% |
| 25-05-08 | 7,775.00 | ▲25.00 | ▲0.32% |
| 25-05-07 | 7,750.00 | ▲225.00 | ▲2.99% |
| 25-05-06 | 7,525.00 | ▼-75.00 | ▼-0.99% |
| 25-05-05 | 7,600.00 | ▼-100.00 | ▼-1.3% |
| 25-05-02 | 7,700.00 | ▼-300.00 | ▼-3.75% |
| 25-04-30 | 8,000.00 | ▲500.00 | ▲6.67% |
| 25-04-29 | 7,500.00 | ▲75.00 | ▲1.01% |
| 25-04-28 | 7,425.00 | ▼-50.00 | ▼-0.67% |
| 25-04-25 | 7,475.00 | ▲225.00 | ▲3.1% |
| 25-04-24 | 7,250.00 | ▼-100.00 | ▼-1.36% |
| 25-04-23 | 7,350.00 | ▲150.00 | ▲2.08% |
| 25-04-22 | 7,200.00 | ▼-150.00 | ▼-2.04% |
| 25-04-21 | 7,350.00 | ▲50.00 | ▲0.68% |
| 25-04-17 | 7,300.00 | ▼-100.00 | ▼-1.35% |
| 25-04-16 | 7,400.00 | ▲100.00 | ▲1.37% |
| 25-04-15 | 7,300.00 | ▲175.00 | ▲2.46% |
| 25-04-14 | 7,125.00 | ▲225.00 | ▲3.26% |
| 25-04-11 | 6,900.00 | ▼-175.00 | ▼-2.47% |
| 25-04-10 | 7,075.00 | ▲400.00 | ▲5.99% |
| 25-04-09 | 6,675.00 | ▼-525.00 | ▼-7.29% |
| 25-04-08 | 7,200.00 | ▲100.00 | ▲1.41% |
| 25-03-27 | 7,100.00 | ▲175.00 | ▲2.53% |
| 25-03-26 | 6,925.00 | ▲125.00 | ▲1.84% |
| 25-03-25 | 6,800.00 | -0.00 | -0% |
| 25-03-24 | 6,800.00 | ▼-175.00 | ▼-2.51% |
| 25-03-21 | 6,975.00 | ▼-50.00 | ▼-0.71% |
| 25-03-20 | 7,025.00 | ▼-175.00 | ▼-2.43% |
| 25-03-19 | 7,200.00 | ▲125.00 | ▲1.77% |
| 25-03-18 | 7,075.00 | ▼-200.00 | ▼-2.75% |
| 25-03-17 | 7,275.00 | ▲100.00 | ▲1.39% |
| 25-03-14 | 7,175.00 | ▼-125.00 | ▼-1.71% |
| 25-03-13 | 7,300.00 | ▼-175.00 | ▼-2.34% |