[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Indofood Sukses : ( INDF:IJ )
7,350.00INR ▲ 150.00 (2.08%)
2025-04-23
최근 1년 일별 시세
(2025-04-23 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 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% |
| 25-03-12 | 7,475.00 | ▲200.00 | ▲2.75% |
| 25-03-11 | 7,275.00 | ▼-275.00 | ▼-3.64% |
| 25-03-10 | 7,550.00 | ▲300.00 | ▲4.14% |
| 25-03-07 | 7,250.00 | ▼-50.00 | ▼-0.68% |
| 25-03-06 | 7,300.00 | ▼-125.00 | ▼-1.68% |
| 25-03-05 | 7,425.00 | ▲100.00 | ▲1.37% |
| 25-03-04 | 7,325.00 | ▼-25.00 | ▼-0.34% |
| 25-03-03 | 7,350.00 | ▲225.00 | ▲3.16% |
| 25-02-28 | 7,125.00 | ▼-475.00 | ▼-6.25% |
| 25-02-27 | 7,600.00 | ▼-125.00 | ▼-1.62% |
| 25-02-26 | 7,725.00 | ▼-100.00 | ▼-1.28% |
| 25-02-25 | 7,825.00 | ▼-75.00 | ▼-0.95% |
| 25-02-24 | 7,900.00 | ▲200.00 | ▲2.6% |
| 25-02-21 | 7,700.00 | ▼-275.00 | ▼-3.45% |
| 25-02-20 | 7,975.00 | ▼-25.00 | ▼-0.31% |
| 25-02-19 | 8,000.00 | ▲150.00 | ▲1.91% |
| 25-02-18 | 7,850.00 | ▲25.00 | ▲0.32% |
| 25-02-17 | 7,825.00 | ▲75.00 | ▲0.97% |
| 25-02-14 | 7,750.00 | ▼-50.00 | ▼-0.64% |
| 25-02-13 | 7,800.00 | -0.00 | -0% |
| 25-02-12 | 7,800.00 | ▲100.00 | ▲1.3% |
| 25-02-11 | 7,700.00 | ▼-75.00 | ▼-0.96% |
| 25-02-10 | 7,775.00 | ▲125.00 | ▲1.63% |
| 25-02-07 | 7,650.00 | ▲125.00 | ▲1.66% |
| 25-02-06 | 7,525.00 | -0.00 | -0% |
| 25-02-05 | 7,525.00 | ▼-175.00 | ▼-2.27% |
| 25-02-04 | 7,700.00 | ▲75.00 | ▲0.98% |
| 25-02-03 | 7,625.00 | ▼-225.00 | ▼-2.87% |
| 25-01-31 | 7,850.00 | ▲225.00 | ▲2.95% |
| 25-01-30 | 7,625.00 | ▲75.00 | ▲0.99% |
| 25-01-24 | 7,550.00 | ▲50.00 | ▲0.67% |
| 25-01-23 | 7,500.00 | ▼-125.00 | ▼-1.64% |
| 25-01-22 | 7,625.00 | ▲175.00 | ▲2.35% |
| 25-01-21 | 7,450.00 | ▲75.00 | ▲1.02% |
| 25-01-20 | 7,375.00 | ▼-225.00 | ▼-2.96% |
| 25-01-17 | 7,600.00 | ▲25.00 | ▲0.33% |
| 25-01-16 | 7,575.00 | ▼-125.00 | ▼-1.62% |
| 25-01-15 | 7,700.00 | ▲175.00 | ▲2.33% |
| 25-01-14 | 7,525.00 | ▼-200.00 | ▼-2.59% |
| 25-01-13 | 7,725.00 | -0.00 | -0% |
| 25-01-10 | 7,725.00 | ▲225.00 | ▲3% |
| 25-01-09 | 7,500.00 | ▲25.00 | ▲0.33% |
| 25-01-08 | 7,475.00 | ▲25.00 | ▲0.34% |
| 25-01-07 | 7,450.00 | ▲75.00 | ▲1.02% |
| 25-01-06 | 7,375.00 | ▼-175.00 | ▼-2.32% |
| 25-01-03 | 7,550.00 | ▲75.00 | ▲1% |
| 25-01-02 | 7,475.00 | ▼-225.00 | ▼-2.92% |
| 24-12-30 | 7,700.00 | -0.00 | -0% |
| 24-12-27 | 7,700.00 | ▲75.00 | ▲0.98% |
| 24-12-24 | 7,625.00 | ▼-100.00 | ▼-1.29% |
| 24-12-23 | 7,725.00 | ▲100.00 | ▲1.31% |
| 24-12-20 | 7,625.00 | ▼-25.00 | ▼-0.33% |
| 24-12-19 | 7,650.00 | ▼-175.00 | ▼-2.24% |
| 24-12-18 | 7,825.00 | ▼-225.00 | ▼-2.8% |
| 24-12-17 | 8,050.00 | ▼-75.00 | ▼-0.92% |
| 24-12-16 | 8,125.00 | ▼-50.00 | ▼-0.61% |
| 24-12-13 | 8,175.00 | ▼-25.00 | ▼-0.3% |
| 24-12-12 | 8,200.00 | -0.00 | -0% |
| 24-12-11 | 8,200.00 | ▲50.00 | ▲0.61% |
| 24-12-10 | 8,150.00 | ▼-50.00 | ▼-0.61% |
| 24-12-09 | 8,200.00 | ▲275.00 | ▲3.47% |
| 24-12-06 | 7,925.00 | ▲50.00 | ▲0.63% |
| 24-12-05 | 7,875.00 | ▲25.00 | ▲0.32% |
| 24-12-04 | 7,850.00 | ▲75.00 | ▲0.96% |
| 24-12-03 | 7,775.00 | ▲225.00 | ▲2.98% |
| 24-12-02 | 7,550.00 | -0.00 | -0% |
| 24-11-29 | 7,550.00 | ▼-100.00 | ▼-1.31% |
| 24-11-28 | 7,650.00 | -0.00 | -0% |
| 24-11-26 | 7,650.00 | ▲50.00 | ▲0.66% |
| 24-11-25 | 7,600.00 | ▲125.00 | ▲1.67% |
| 24-11-22 | 7,475.00 | ▼-150.00 | ▼-1.97% |
| 24-11-21 | 7,625.00 | ▼-175.00 | ▼-2.24% |
| 24-11-20 | 7,800.00 | -0.00 | -0% |
| 24-11-19 | 7,800.00 | ▲75.00 | ▲0.97% |
| 24-11-18 | 7,725.00 | -0.00 | -0% |
| 24-11-15 | 7,725.00 | ▲25.00 | ▲0.32% |
| 24-11-14 | 7,700.00 | ▼-25.00 | ▼-0.32% |
| 24-11-13 | 7,725.00 | ▼-125.00 | ▼-1.59% |
| 24-11-12 | 7,850.00 | ▲50.00 | ▲0.64% |
| 24-11-11 | 7,800.00 | ▲100.00 | ▲1.3% |
| 24-11-08 | 7,700.00 | ▼-200.00 | ▼-2.53% |
| 24-11-07 | 7,900.00 | ▲100.00 | ▲1.28% |
| 24-11-06 | 7,800.00 | ▼-75.00 | ▼-0.95% |
| 24-11-05 | 7,875.00 | ▲425.00 | ▲5.7% |
| 24-11-04 | 7,450.00 | ▲150.00 | ▲2.05% |
| 24-11-01 | 7,300.00 | ▼-300.00 | ▼-3.95% |
| 24-10-31 | 7,600.00 | ▲125.00 | ▲1.67% |
| 24-10-30 | 7,475.00 | ▼-100.00 | ▼-1.32% |
| 24-10-29 | 7,575.00 | ▲50.00 | ▲0.66% |
| 24-10-28 | 7,525.00 | ▲25.00 | ▲0.33% |
| 24-10-25 | 7,500.00 | ▼-25.00 | ▼-0.33% |
| 24-10-24 | 7,525.00 | ▲25.00 | ▲0.33% |
| 24-10-23 | 7,500.00 | ▲75.00 | ▲1.01% |
| 24-10-22 | 7,425.00 | ▲25.00 | ▲0.34% |
| 24-10-21 | 7,400.00 | ▼-25.00 | ▼-0.34% |
| 24-10-18 | 7,425.00 | ▲250.00 | ▲3.48% |
| 24-10-17 | 7,175.00 | -0.00 | -0% |
| 24-10-16 | 7,175.00 | ▼-25.00 | ▼-0.35% |
| 24-10-15 | 7,200.00 | ▲150.00 | ▲2.13% |
| 24-10-14 | 7,050.00 | ▲50.00 | ▲0.71% |
| 24-10-11 | 7,000.00 | ▼-25.00 | ▼-0.36% |
| 24-10-10 | 7,025.00 | ▲100.00 | ▲1.44% |
| 24-10-09 | 6,925.00 | ▼-75.00 | ▼-1.07% |
| 24-10-08 | 7,000.00 | ▲75.00 | ▲1.08% |
| 24-10-07 | 6,925.00 | ▼-125.00 | ▼-1.77% |
| 24-10-04 | 7,050.00 | ▼-50.00 | ▼-0.7% |
| 24-10-03 | 7,100.00 | ▲25.00 | ▲0.35% |
| 24-10-02 | 7,075.00 | ▼-100.00 | ▼-1.39% |
| 24-10-01 | 7,175.00 | ▲125.00 | ▲1.77% |
| 24-09-30 | 7,050.00 | ▼-125.00 | ▼-1.74% |
| 24-09-27 | 7,175.00 | ▼-50.00 | ▼-0.69% |
| 24-09-26 | 7,225.00 | ▲50.00 | ▲0.7% |
| 24-09-25 | 7,175.00 | -0.00 | -0% |
| 24-09-24 | 7,175.00 | ▲75.00 | ▲1.06% |
| 24-09-23 | 7,100.00 | ▼-50.00 | ▼-0.7% |
| 24-09-20 | 7,150.00 | ▲75.00 | ▲1.06% |
| 24-09-19 | 7,075.00 | -0.00 | -0% |
| 24-09-18 | 7,075.00 | ▼-25.00 | ▼-0.35% |
| 24-09-17 | 7,100.00 | -0.00 | -0% |
| 24-09-13 | 7,100.00 | ▼-50.00 | ▼-0.7% |
| 24-09-12 | 7,150.00 | ▲150.00 | ▲2.14% |
| 24-09-11 | 7,000.00 | ▼-50.00 | ▼-0.71% |
| 24-09-10 | 7,050.00 | ▲125.00 | ▲1.81% |
| 24-09-09 | 6,925.00 | ▼-100.00 | ▼-1.42% |
| 24-09-06 | 7,025.00 | ▲50.00 | ▲0.72% |
| 24-09-05 | 6,975.00 | ▲275.00 | ▲4.1% |
| 24-09-04 | 6,700.00 | ▼-75.00 | ▼-1.11% |
| 24-09-03 | 6,775.00 | ▲50.00 | ▲0.74% |
| 24-09-02 | 6,725.00 | ▼-125.00 | ▼-1.82% |
| 24-08-30 | 6,850.00 | ▲50.00 | ▲0.74% |
| 24-08-29 | 6,800.00 | ▼-25.00 | ▼-0.37% |
| 24-08-28 | 6,825.00 | ▲25.00 | ▲0.37% |
| 24-08-27 | 6,800.00 | ▼-50.00 | ▼-0.73% |
| 24-08-26 | 6,850.00 | ▲150.00 | ▲2.24% |
| 24-08-23 | 6,700.00 | ▲50.00 | ▲0.75% |
| 24-08-22 | 6,650.00 | ▲25.00 | ▲0.38% |
| 24-08-21 | 6,625.00 | ▲100.00 | ▲1.53% |
| 24-08-20 | 6,525.00 | ▲75.00 | ▲1.16% |
| 24-08-19 | 6,450.00 | ▼-75.00 | ▼-1.15% |
| 24-08-16 | 6,525.00 | ▲50.00 | ▲0.77% |
| 24-08-15 | 6,475.00 | ▼-25.00 | ▼-0.38% |
| 24-08-14 | 6,500.00 | ▲175.00 | ▲2.77% |
| 24-08-13 | 6,325.00 | ▲75.00 | ▲1.2% |
| 24-08-12 | 6,250.00 | ▼-25.00 | ▼-0.4% |
| 24-08-09 | 6,275.00 | ▲50.00 | ▲0.8% |
| 24-08-08 | 6,225.00 | ▲100.00 | ▲1.63% |
| 24-08-07 | 6,125.00 | ▲25.00 | ▲0.41% |
| 24-08-06 | 6,100.00 | ▲50.00 | ▲0.83% |
| 24-08-05 | 6,050.00 | ▼-50.00 | ▼-0.82% |
| 24-08-02 | 6,100.00 | ▼-50.00 | ▼-0.81% |
| 24-08-01 | 6,150.00 | ▲25.00 | ▲0.41% |
| 24-07-31 | 6,125.00 | ▲75.00 | ▲1.24% |
| 24-07-30 | 6,050.00 | ▼-25.00 | ▼-0.41% |
| 24-07-29 | 6,075.00 | ▼-50.00 | ▼-0.82% |
| 24-07-26 | 6,125.00 | ▲25.00 | ▲0.41% |
| 24-07-25 | 6,100.00 | ▲100.00 | ▲1.67% |
| 24-07-24 | 6,000.00 | ▼-100.00 | ▼-1.64% |
| 24-07-23 | 6,100.00 | ▲75.00 | ▲1.24% |
| 24-07-22 | 6,025.00 | ▼-50.00 | ▼-0.82% |
| 24-07-19 | 6,075.00 | -0.00 | -0% |
| 24-07-18 | 6,075.00 | ▲25.00 | ▲0.41% |
| 24-07-17 | 6,050.00 | ▲100.00 | ▲1.68% |
| 24-07-16 | 5,950.00 | ▼-25.00 | ▼-0.42% |
| 24-07-15 | 5,975.00 | ▲25.00 | ▲0.42% |
| 24-07-12 | 5,950.00 | ▲25.00 | ▲0.42% |
| 24-07-11 | 5,925.00 | ▼-75.00 | ▼-1.25% |
| 24-07-10 | 6,000.00 | ▲50.00 | ▲0.84% |
| 24-07-09 | 5,950.00 | ▼-250.00 | ▼-4.03% |
| 24-07-08 | 6,200.00 | ▲75.00 | ▲1.22% |
| 24-07-05 | 6,125.00 | ▲50.00 | ▲0.82% |
| 24-07-04 | 6,075.00 | ▼-25.00 | ▼-0.41% |
| 24-07-03 | 6,100.00 | -0.00 | -0% |
| 24-07-02 | 6,100.00 | -0.00 | -0% |
| 24-07-01 | 6,100.00 | ▲25.00 | ▲0.41% |
| 24-06-28 | 6,075.00 | ▲50.00 | ▲0.83% |
| 24-06-27 | 6,025.00 | ▲125.00 | ▲2.12% |
| 24-06-26 | 5,900.00 | ▼-50.00 | ▼-0.84% |
| 24-06-25 | 5,950.00 | ▲25.00 | ▲0.42% |
| 24-06-24 | 5,925.00 | ▼-50.00 | ▼-0.84% |
| 24-06-21 | 5,975.00 | ▲50.00 | ▲0.84% |
| 24-06-20 | 5,925.00 | -0.00 | -0% |
| 24-06-19 | 5,925.00 | ▼-150.00 | ▼-2.47% |
| 24-06-14 | 6,075.00 | ▼-50.00 | ▼-0.82% |
| 24-06-13 | 6,125.00 | ▼-75.00 | ▼-1.21% |
| 24-06-12 | 6,200.00 | ▲75.00 | ▲1.22% |
| 24-06-11 | 6,125.00 | ▼-50.00 | ▼-0.81% |
| 24-06-10 | 6,175.00 | ▼-25.00 | ▼-0.4% |
| 24-06-07 | 6,200.00 | -0.00 | -0% |
| 24-06-06 | 6,200.00 | ▲75.00 | ▲1.22% |
| 24-06-05 | 6,125.00 | ▲25.00 | ▲0.41% |
| 24-06-04 | 6,100.00 | ▲50.00 | ▲0.83% |
| 24-06-03 | 6,050.00 | ▲175.00 | ▲2.98% |
| 24-05-31 | 5,875.00 | ▼-175.00 | ▼-2.89% |
| 24-05-30 | 6,050.00 | ▼-75.00 | ▼-1.22% |
| 24-05-29 | 6,125.00 | -0.00 | -0% |
| 24-05-28 | 6,125.00 | -0.00 | -0% |
| 24-05-27 | 6,125.00 | ▼-25.00 | ▼-0.41% |
| 24-05-22 | 6,150.00 | -0.00 | -0% |
| 24-05-21 | 6,150.00 | ▼-75.00 | ▼-1.2% |
| 24-05-20 | 6,225.00 | ▲75.00 | ▲1.22% |
| 24-05-17 | 6,150.00 | -0.00 | -0% |
| 24-05-16 | 6,150.00 | ▲50.00 | ▲0.82% |
| 24-05-15 | 6,100.00 | ▼-75.00 | ▼-1.21% |
| 24-05-14 | 6,175.00 | ▲75.00 | ▲1.23% |
| 24-05-13 | 6,100.00 | ▼-100.00 | ▼-1.61% |
| 24-05-08 | 6,200.00 | ▲50.00 | ▲0.81% |
| 24-05-07 | 6,150.00 | ▼-75.00 | ▼-1.2% |
| 24-05-06 | 6,225.00 | -0.00 | -0% |
| 24-05-03 | 6,225.00 | -0.00 | -0% |
| 24-05-02 | 6,225.00 | ▼-25.00 | ▼-0.4% |
| 24-04-30 | 6,250.00 | ▲75.00 | ▲1.21% |
| 24-04-29 | 6,175.00 | ▲125.00 | ▲2.07% |
| 24-04-26 | 6,050.00 | ▼-150.00 | ▼-2.42% |
| 24-04-25 | 6,200.00 | ▲150.00 | ▲2.48% |