GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Indofood Sukses : ( INDF:IJ )

6,050.00INR ▲ 25.00 (0.41%)

2024-04-24
최근 1년 일별 시세 (2024-04-24 종가기준)
날짜 종가 전일대비 변동률
24-04-24 6,050.00 ▲25.00 ▲0.41%
24-04-23 6,025.00 ▼-125.00 ▼-2.03%
24-04-22 6,150.00 ▲50.00 ▲0.82%
24-04-19 6,100.00 ▼-25.00 ▼-0.41%
24-04-18 6,125.00 ▲75.00 ▲1.24%
24-04-17 6,050.00 ▼-100.00 ▼-1.63%
24-04-16 6,150.00 ▼-350.00 ▼-5.38%
24-04-05 6,500.00 -0.00 -0%
24-04-04 6,500.00 ▼-50.00 ▼-0.76%
24-04-03 6,550.00 ▼-50.00 ▼-0.76%
24-04-02 6,600.00 ▲175.00 ▲2.72%
24-04-01 6,425.00 ▲50.00 ▲0.78%
24-03-28 6,375.00 ▲50.00 ▲0.79%
24-03-27 6,325.00 ▼-50.00 ▼-0.78%
24-03-26 6,375.00 ▼-75.00 ▼-1.16%
24-03-25 6,450.00 ▲25.00 ▲0.39%
24-03-22 6,425.00 ▼-25.00 ▼-0.39%
24-03-21 6,450.00 ▼-25.00 ▼-0.39%
24-03-20 6,475.00 ▲50.00 ▲0.78%
24-03-19 6,425.00 ▼-25.00 ▼-0.39%
24-03-18 6,450.00 ▲25.00 ▲0.39%
24-03-15 6,425.00 -0.00 -0%
24-03-14 6,425.00 ▲125.00 ▲1.98%
24-03-13 6,300.00 ▼-50.00 ▼-0.79%
24-03-08 6,350.00 -0.00 -0%
24-03-07 6,350.00 ▼-150.00 ▼-2.31%
24-03-06 6,500.00 -0.00 -0%
24-03-05 6,500.00 ▼-50.00 ▼-0.76%
24-03-04 6,550.00 ▼-125.00 ▼-1.87%
24-03-01 6,675.00 ▲50.00 ▲0.75%
24-02-29 6,625.00 -0.00 -0%
24-02-28 6,625.00 ▲50.00 ▲0.76%
24-02-27 6,575.00 ▼-50.00 ▼-0.75%
24-02-26 6,625.00 ▼-100.00 ▼-1.49%
24-02-23 6,725.00 -0.00 -0%
24-02-22 6,725.00 ▲125.00 ▲1.89%
24-02-21 6,600.00 ▲50.00 ▲0.76%
24-02-20 6,550.00 ▲75.00 ▲1.16%
24-02-19 6,475.00 ▲50.00 ▲0.78%
24-02-16 6,425.00 ▲25.00 ▲0.39%
24-02-15 6,400.00 ▲50.00 ▲0.79%
24-02-13 6,350.00 ▼-50.00 ▼-0.78%
24-02-12 6,400.00 ▲50.00 ▲0.79%
24-02-07 6,350.00 -0.00 -0%
24-02-06 6,350.00 ▲50.00 ▲0.79%
24-02-05 6,300.00 ▼-100.00 ▼-1.56%
24-02-02 6,400.00 ▲50.00 ▲0.79%
24-02-01 6,350.00 ▼-25.00 ▼-0.39%
24-01-31 6,375.00 ▼-25.00 ▼-0.39%
24-01-30 6,400.00 ▼-25.00 ▼-0.39%
24-01-29 6,425.00 -0.00 -0%
24-01-26 6,425.00 ▲25.00 ▲0.39%
24-01-25 6,400.00 ▼-50.00 ▼-0.78%
24-01-24 6,450.00 ▲50.00 ▲0.78%
24-01-23 6,400.00 ▼-25.00 ▼-0.39%
24-01-22 6,425.00 ▼-25.00 ▼-0.39%
24-01-19 6,450.00 ▲75.00 ▲1.18%
24-01-18 6,375.00 ▼-25.00 ▼-0.39%
24-01-17 6,400.00 ▼-50.00 ▼-0.78%
24-01-16 6,450.00 -0.00 -0%
24-01-15 6,450.00 ▲75.00 ▲1.18%
24-01-12 6,375.00 ▲25.00 ▲0.39%
24-01-11 6,350.00 -0.00 -0%
24-01-10 6,350.00 ▼-25.00 ▼-0.39%
24-01-09 6,375.00 ▼-25.00 ▼-0.39%
24-01-08 6,400.00 ▼-50.00 ▼-0.78%
24-01-05 6,450.00 -0.00 -0%
24-01-04 6,450.00 ▲50.00 ▲0.78%
24-01-03 6,400.00 ▼-50.00 ▼-0.78%
24-01-02 6,450.00 -0.00 -0%
23-12-29 6,450.00 -0.00 -0%
23-12-28 6,450.00 ▲100.00 ▲1.57%
23-12-27 6,350.00 ▲75.00 ▲1.2%
23-12-22 6,275.00 -0.00 -0%
23-12-21 6,275.00 -0.00 -0%
23-12-20 6,275.00 ▼-50.00 ▼-0.79%
23-12-19 6,325.00 ▲50.00 ▲0.8%
23-12-18 6,275.00 ▼-50.00 ▼-0.79%
23-12-15 6,325.00 ▼-75.00 ▼-1.17%
23-12-14 6,400.00 -0.00 -0%
23-12-13 6,400.00 ▼-25.00 ▼-0.39%
23-12-12 6,425.00 ▲50.00 ▲0.78%
23-12-11 6,375.00 ▼-25.00 ▼-0.39%
23-12-08 6,400.00 ▼-50.00 ▼-0.78%
23-12-07 6,450.00 ▼-50.00 ▼-0.77%
23-12-06 6,500.00 ▲25.00 ▲0.39%
23-12-05 6,475.00 ▲125.00 ▲1.97%
23-12-04 6,350.00 ▲25.00 ▲0.4%
23-12-01 6,325.00 ▼-100.00 ▼-1.56%
23-11-30 6,425.00 -0.00 -0%
23-11-29 6,425.00 ▲50.00 ▲0.78%
23-11-28 6,375.00 ▼-25.00 ▼-0.39%
23-11-27 6,400.00 ▼-25.00 ▼-0.39%
23-11-24 6,425.00 ▲75.00 ▲1.18%
23-11-23 6,350.00 -0.00 -0%
23-11-22 6,350.00 ▼-75.00 ▼-1.17%
23-11-21 6,425.00 ▲25.00 ▲0.39%
23-11-20 6,400.00 ▼-25.00 ▼-0.39%
23-11-17 6,425.00 ▼-25.00 ▼-0.39%
23-11-16 6,450.00 ▲25.00 ▲0.39%
23-11-15 6,425.00 ▲50.00 ▲0.78%
23-11-14 6,375.00 ▼-75.00 ▼-1.16%
23-11-13 6,450.00 ▲125.00 ▲1.98%
23-11-10 6,325.00 -0.00 -0%
23-11-09 6,325.00 ▼-25.00 ▼-0.39%
23-11-08 6,350.00 ▼-25.00 ▼-0.39%
23-11-07 6,375.00 ▲25.00 ▲0.39%
23-11-06 6,350.00 ▼-25.00 ▼-0.39%
23-11-03 6,375.00 ▼-100.00 ▼-1.54%
23-11-02 6,475.00 ▼-175.00 ▼-2.63%
23-11-01 6,650.00 -0.00 -0%
23-10-31 6,650.00 ▼-75.00 ▼-1.12%
23-10-30 6,725.00 ▼-25.00 ▼-0.37%
23-10-27 6,750.00 -0.00 -0%
23-10-26 6,750.00 -0.00 -0%
23-10-25 6,750.00 ▲25.00 ▲0.37%
23-10-24 6,725.00 ▲125.00 ▲1.89%
23-10-23 6,600.00 ▼-75.00 ▼-1.12%
23-10-20 6,675.00 ▼-75.00 ▼-1.11%
23-10-19 6,750.00 ▼-50.00 ▼-0.74%
23-10-18 6,800.00 ▼-50.00 ▼-0.73%
23-10-17 6,850.00 ▲125.00 ▲1.86%
23-10-16 6,725.00 ▲25.00 ▲0.37%
23-10-13 6,700.00 ▼-25.00 ▼-0.37%
23-10-12 6,725.00 ▼-25.00 ▼-0.37%
23-10-11 6,750.00 ▼-50.00 ▼-0.74%
23-10-10 6,800.00 ▼-50.00 ▼-0.73%
23-10-09 6,850.00 ▼-25.00 ▼-0.36%
23-10-06 6,875.00 -0.00 -0%
23-10-05 6,875.00 ▲125.00 ▲1.85%
23-10-04 6,750.00 ▲25.00 ▲0.37%
23-10-03 6,725.00 ▼-25.00 ▼-0.37%
23-10-02 6,750.00 ▲125.00 ▲1.89%
23-09-29 6,625.00 ▼-125.00 ▼-1.85%
23-09-27 6,750.00 ▲50.00 ▲0.75%
23-09-26 6,700.00 ▼-75.00 ▼-1.11%
23-09-25 6,775.00 -0.00 -0%
23-09-22 6,775.00 ▲75.00 ▲1.12%
23-09-21 6,700.00 ▼-100.00 ▼-1.47%
23-09-20 6,800.00 ▲125.00 ▲1.87%
23-09-19 6,675.00 ▲75.00 ▲1.14%
23-09-18 6,600.00 ▼-150.00 ▼-2.22%
23-09-15 6,750.00 ▲50.00 ▲0.75%
23-09-14 6,700.00 ▼-200.00 ▼-2.9%
23-09-13 6,900.00 ▲50.00 ▲0.73%
23-09-12 6,850.00 ▼-100.00 ▼-1.44%
23-09-11 6,950.00 ▲25.00 ▲0.36%
23-09-08 6,925.00 ▼-25.00 ▼-0.36%
23-09-07 6,950.00 ▲75.00 ▲1.09%
23-09-06 6,875.00 ▲25.00 ▲0.36%
23-09-05 6,850.00 ▼-50.00 ▼-0.72%
23-09-04 6,900.00 ▼-100.00 ▼-1.43%
23-09-01 7,000.00 ▼-100.00 ▼-1.41%
23-08-31 7,100.00 ▲50.00 ▲0.71%
23-08-30 7,050.00 ▼-100.00 ▼-1.4%
23-08-29 7,150.00 ▲50.00 ▲0.7%
23-08-28 7,100.00 ▼-25.00 ▼-0.35%
23-08-25 7,125.00 ▲100.00 ▲1.42%
23-08-24 7,025.00 ▼-50.00 ▼-0.71%
23-08-23 7,075.00 ▲75.00 ▲1.07%
23-08-22 7,000.00 -0.00 -0%
23-08-21 7,000.00 ▼-50.00 ▼-0.71%
23-08-18 7,050.00 ▼-50.00 ▼-0.7%
23-08-16 7,100.00 ▲100.00 ▲1.43%
23-08-15 7,000.00 ▼-50.00 ▼-0.71%
23-08-14 7,050.00 -0.00 -0%
23-08-11 7,050.00 ▼-25.00 ▼-0.35%
23-08-10 7,075.00 ▲100.00 ▲1.43%
23-08-09 6,975.00 ▼-25.00 ▼-0.36%
23-08-08 7,000.00 ▼-75.00 ▼-1.06%
23-08-07 7,075.00 ▲25.00 ▲0.35%
23-08-04 7,050.00 -0.00 -0%
23-08-03 7,050.00 -0.00 -0%
23-08-02 7,050.00 ▲50.00 ▲0.71%
23-08-01 7,000.00 ▼-325.00 ▼-4.44%
23-07-31 7,325.00 -0.00 -0%
23-07-28 7,325.00 ▲75.00 ▲1.03%
23-07-27 7,250.00 ▲75.00 ▲1.05%
23-07-26 7,175.00 -0.00 -0%
23-07-25 7,175.00 ▼-100.00 ▼-1.37%
23-07-24 7,275.00 ▼-50.00 ▼-0.68%
23-07-21 7,325.00 -0.00 -0%
23-07-20 7,325.00 ▼-25.00 ▼-0.34%
23-07-18 7,350.00 ▲50.00 ▲0.68%
23-07-17 7,300.00 ▼-150.00 ▼-2.01%
23-07-14 7,450.00 -0.00 -0%
23-07-13 7,450.00 ▲50.00 ▲0.68%
23-07-12 7,400.00 ▲100.00 ▲1.37%
23-07-11 7,300.00 ▲50.00 ▲0.69%
23-07-10 7,250.00 ▼-25.00 ▼-0.34%
23-07-07 7,275.00 ▼-175.00 ▼-2.35%
23-07-06 7,450.00 ▲25.00 ▲0.34%
23-07-05 7,425.00 ▲50.00 ▲0.68%
23-07-04 7,375.00 ▲125.00 ▲1.72%
23-07-03 7,250.00 ▼-100.00 ▼-1.36%
23-06-27 7,350.00 ▲25.00 ▲0.34%
23-06-26 7,325.00 ▲25.00 ▲0.34%
23-06-23 7,300.00 ▲75.00 ▲1.04%
23-06-22 7,225.00 ▼-150.00 ▼-2.03%
23-06-21 7,375.00 ▲225.00 ▲3.15%
23-06-20 7,150.00 ▼-250.00 ▼-3.38%
23-06-19 7,400.00 ▲125.00 ▲1.72%
23-06-16 7,275.00 ▼-175.00 ▼-2.35%
23-06-15 7,450.00 ▲25.00 ▲0.34%
23-06-14 7,425.00 ▲75.00 ▲1.02%
23-06-13 7,350.00 ▼-100.00 ▼-1.34%
23-06-12 7,450.00 ▲25.00 ▲0.34%
23-06-09 7,425.00 -0.00 -0%
23-06-08 7,425.00 ▼-25.00 ▼-0.34%
23-06-07 7,450.00 ▲75.00 ▲1.02%
23-06-06 7,375.00 ▲125.00 ▲1.72%
23-06-05 7,250.00 ▲150.00 ▲2.11%
23-05-31 7,100.00 ▼-50.00 ▼-0.7%
23-05-30 7,150.00 ▼-50.00 ▼-0.69%
23-05-29 7,200.00 -0.00 -0%
23-05-26 7,200.00 ▲100.00 ▲1.41%
23-05-25 7,100.00 ▲150.00 ▲2.16%
23-05-24 6,950.00 -0.00 -0%
23-05-23 6,950.00 ▲50.00 ▲0.72%
23-05-22 6,900.00 ▼-50.00 ▼-0.72%
23-05-19 6,950.00 ▲150.00 ▲2.21%
23-05-17 6,800.00 ▼-25.00 ▼-0.37%
23-05-16 6,825.00 ▲100.00 ▲1.49%
23-05-15 6,725.00 -0.00 -0%
23-05-12 6,725.00 ▼-75.00 ▼-1.1%
23-05-11 6,800.00 ▼-100.00 ▼-1.45%
23-05-10 6,900.00 ▲75.00 ▲1.1%
23-05-09 6,825.00 ▼-50.00 ▼-0.73%
23-05-08 6,875.00 ▲175.00 ▲2.61%
23-05-05 6,700.00 ▲75.00 ▲1.13%
23-05-04 6,625.00 ▼-25.00 ▼-0.38%
23-05-03 6,650.00 ▲150.00 ▲2.31%
23-05-02 6,500.00 ▲50.00 ▲0.78%
23-04-28 6,450.00 ▲25.00 ▲0.39%
23-04-27 6,425.00 ▼-75.00 ▼-1.15%
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