Hot Features
프리미엄
FTSE Indonesia Index (WIIDN)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -173.84 | -5.9123017641 | 2940.31 | 2942.98 | 2658.85 | 0 | 0 | IX |
| 4 | -257.49 | -8.51499358457 | 3023.96 | 3042.11 | 2658.85 | 0 | 0 | IX |
| 12 | -451.46 | -14.0295158689 | 3217.93 | 3324.86 | 2658.85 | 0 | 0 | IX |
| 26 | -1037.52 | -27.2745196491 | 3803.99 | 3809.66 | 2658.85 | 0 | 0 | IX |
| 52 | -1069.28 | -27.8766864368 | 3835.75 | 3869 | 2658.85 | 0 | 0 | IX |
| 156 | -692.56 | -20.0217980185 | 3459.03 | 3901.62 | 2658.85 | 0 | 0 | IX |
| 260 | 646.14 | 30.4735583612 | 2120.33 | 3901.62 | 1999.21 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 2767.4699 | 15.04 | 0.55 | 2758.73 | 2778.28 | 2724.63 | 0 |
| 1742319000 | 2752.43 | -81.78 | -2.89 | 2832.2399 | 2840.75 | 2658.85 | 0 |
| 1742232600 | 2834.21 | 2.24 | 0.08 | 2842.16 | 2855.08 | 2816.05 | 0 |
| 1741973400 | 2831.9699 | -48.76 | -1.69 | 2854.96 | 2877.86 | 2831.9699 | 0 |
| 1741887000 | 2880.73 | -38.51 | -1.32 | 2940.31 | 2942.98 | 2876.59 | 0 |
| 1741800600 | 2919.2399 | 61.86 | 2.16 | 2873.4 | 2919.2399 | 2872.54 | 0 |
| 1741714200 | 2857.38 | -24.76 | -0.86 | 2857.18 | 2875.36 | 2837.2399 | 0 |
| 1741627800 | 2882.14 | -37.06 | -1.27 | 2894.21 | 2903.48 | 2868.91 | 0 |
| 1741368600 | 2919.2 | -12.76 | -0.44 | 2935.87 | 2941.53 | 2905.76 | 0 |
| 1741282200 | 2931.96 | 18.3 | 0.63 | 2946.27 | 2969.27 | 2929.73 | 0 |
| 1741195800 | 2913.66 | 81.6 | 2.88 | 2841.6 | 2935.93 | 2841.6 | 0 |
| 1741109400 | 2832.06 | -36.28 | -1.26 | 2875.12 | 2878.76 | 2817.67 | 0 |
| 1741023000 | 2868.34 | 138.5 | 5.07 | 2789.48 | 2896.68 | 2770.45 | 0 |
| 1740763800 | 2729.84 | -96.59 | -3.42 | 2801.73 | 2806.81 | 2723.37 | 0 |
| 1740677400 | 2826.43 | -70.96 | -2.45 | 2897.15 | 2904.18 | 2804.79 | 0 |
| 1740591000 | 2897.39 | -2.07 | -0.07 | 2903.32 | 2929.82 | 2862.79 | 0 |
| 1740504600 | 2899.46 | -84.31 | -2.83 | 2975.61 | 2990.88 | 2899.46 | 0 |
| 1740418200 | 2983.77 | -27.12 | -0.90 | 3002.16 | 3008.53 | 2970.05 | 0 |
| 1740159000 | 3010.89 | -12.94 | -0.43 | 3007.73 | 3018.68 | 2988.68 | 0 |
| 1740072600 | 3023.83 | -8.14 | -0.27 | 3023.96 | 3042.11 | 3000.82 | 0 |
| 1739986200 | 3031.9699 | -88.92 | -2.85 | 3113.69 | 3119.63 | 3024.83 | 0 |
| 1739899800 | 3120.89 | 22.23 | 0.72 | 3103.05 | 3154.77 | 3096.29 | 0 |
| 1739813400 | 3098.66 | 101.49 | 3.39 | 3009.09 | 3102.18 | 3004.89 | 0 |
| 1739554200 | 2997.17 | 7.23 | 0.24 | 3005.68 | 3026.93 | 2979.53 | 0 |
| 1739467800 | 2989.94 | -27.18 | -0.90 | 3001.3 | 3011.2 | 2969.4899 | 0 |
| 1739381400 | 3017.12 | 49.7 | 1.67 | 2962.02 | 3017.12 | 2960.15 | 0 |
| 1739295000 | 2967.42 | -43.75 | -1.45 | 2985.84 | 3012.12 | 2950.92 | 0 |
| 1739208600 | 3011.17 | -54.2 | -1.77 | 3023.38 | 3050.03 | 3000.62 | 0 |
| 1738949400 | 3065.37 | 34.58 | 1.14 | 3012.7199 | 3065.37 | 2969.56 | 0 |
| 1738863000 | 3030.79 | -90.38 | -2.90 | 3112.16 | 3112.82 | 3003.92 | 0 |
| 1738776600 | 3121.17 | -34.45 | -1.09 | 3141.67 | 3148.63 | 3110.82 | 0 |
| 1738690200 | 3155.62 | -10.42 | -0.33 | 3174.01 | 3194.32 | 3141.42 | 0 |
| 1738603800 | 3166.04 | -46.36 | -1.44 | 3197.14 | 3198.58 | 3123.48 | 0 |
| 1738344600 | 3212.4 | 33.67 | 1.06 | 3207.25 | 3250.75 | 3196.42 | 0 |
| 1738258200 | 3178.73 | -49.56 | -1.54 | 3202.14 | 3213.66 | 3171.5 | 0 |
| 1738171800 | 3228.29 | 0 | 0.00 | 3228.29 | 3228.29 | 3228.29 | 0 |
| 1738085400 | 3228.29 | 0 | 0.00 | 3228.29 | 3228.29 | 3228.29 | 0 |
| 1737999000 | 3228.29 | 0 | 0.00 | 3228.29 | 3228.29 | 3228.29 | 0 |
| 1737739800 | 3228.29 | -52.01 | -1.59 | 3297.39 | 3302.4699 | 3228.29 | 0 |
| 1737653400 | 3280.3 | -6.98 | -0.21 | 3295.09 | 3324.86 | 3280.3 | 0 |
| 1737567000 | 3287.28 | 40.7 | 1.25 | 3274.85 | 3294.76 | 3269.11 | 0 |
| 1737480600 | 3246.58 | 3.22 | 0.10 | 3262.45 | 3288.29 | 3246.58 | 0 |
| 1737394200 | 3243.36 | -3.07 | -0.09 | 3260.17 | 3265.61 | 3243.36 | 0 |
| 1737135000 | 3246.43 | 20.67 | 0.64 | 3222.92 | 3266.25 | 3202.45 | 0 |
| 1737048600 | 3225.76 | 3.32 | 0.10 | 3276.78 | 3293.07 | 3225.76 | 0 |
| 1736962200 | 3222.44 | 104.31 | 3.35 | 3139.62 | 3224.8 | 3137.75 | 0 |
| 1736875800 | 3118.13 | -39.31 | -1.24 | 3143.08 | 3171.36 | 3118.13 | 0 |
| 1736789400 | 3157.44 | -39.18 | -1.23 | 3157.44 | 3157.44 | 3157.44 | 0 |
| 1736530200 | 3196.62 | -10.68 | -0.33 | 3221.86 | 3227.69 | 3195.76 | 0 |
| 1736443800 | 3207.3 | 2.84 | 0.09 | 3216.39 | 3222.33 | 3206.81 | 0 |
| 1736357400 | 3204.46 | 18.8 | 0.59 | 3200.86 | 3214.81 | 3185.58 | 0 |
| 1736271000 | 3185.66 | -28.73 | -0.89 | 3200.46 | 3205.14 | 3184.4699 | 0 |
| 1736184600 | 3214.39 | -41.89 | -1.29 | 3231.34 | 3234.68 | 3207.84 | 0 |
| 1735925400 | 3256.28 | -0.69 | -0.02 | 3256.63 | 3263.9699 | 3242.21 | 0 |
| 1735839000 | 3256.9699 | 51.05 | 1.59 | 3234.91 | 3256.9699 | 3228.8 | 0 |
| 1735666200 | 3205.92 | 0 | 0.00 | 3205.92 | 3205.92 | 3205.92 | 0 |
| 1735579800 | 3205.92 | -2.65 | -0.08 | 3193.29 | 3209.76 | 3187.52 | 0 |
| 1735320600 | 3208.57 | -16.06 | -0.50 | 3217.93 | 3225.6 | 3199.2399 | 0 |
| 1735061400 | 3224.63 | -20.53 | -0.63 | 3237.12 | 3241.54 | 3224.63 | 0 |
| 1734975000 | 3245.16 | 72.35 | 2.28 | 3221.1 | 3245.16 | 3214.4899 | 0 |
| 1734715800 | 3172.81 | -5.48 | -0.17 | 3190.41 | 3202.15 | 3172.16 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
