Hot Features
프리미엄
Xindonesiasw 1c (XMID)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1105.75 | 19.5 | 1.80 | 1105.75 | 1105.75 | 1105.75 | 38 |
| 1734629400 | 1086.25 | -27.5 | -2.47 | 1085 | 1094.25 | 1080 | 453 |
| 1734543000 | 1113.75 | -6.75 | -0.60 | 1118 | 1120.5 | 1110.75 | 297 |
| 1734456600 | 1120.5 | -33 | -2.86 | 1117.5 | 1121.75 | 1117.5 | 163 |
| 1734370200 | 1153.5 | -5 | -0.43 | 1159 | 1162 | 1151.25 | 1336 |
| 1734111000 | 1158.5 | -18.75 | -1.59 | 1164 | 1164 | 1158 | 685 |
| 1734024600 | 1177.25 | -21 | -1.75 | 1177.25 | 1177.25 | 1177.25 | 79 |
| 1733938200 | 1198.25 | -1.75 | -0.15 | 1194.5 | 1198.25 | 1194.5 | 743 |
| 1733851800 | 1200 | 1.25 | 0.10 | 1200 | 1200 | 1200 | 4210 |
| 1733765400 | 1198.75 | 15 | 1.27 | 1187.5 | 1204.25 | 1187.5 | 931 |
| 1733506200 | 1183.75 | -4 | -0.34 | 1182 | 1188.25 | 1178.25 | 140 |
| 1733419800 | 1187.75 | -2.75 | -0.23 | 1172 | 1200.75 | 1166.75 | 8629 |
| 1733333400 | 1190.5 | 22.5 | 1.93 | 1187.5 | 1199 | 1185 | 614 |
| 1733247000 | 1168 | 26 | 2.28 | 1166 | 1180 | 1156.5 | 1439 |
| 1733160600 | 1142 | -17.75 | -1.53 | 1142 | 1158 | 1132 | 2019 |
| 1732901400 | 1159.75 | -10.75 | -0.92 | 1153.5 | 1160 | 1153.5 | 711 |
| 1732815000 | 1170.5 | -8.25 | -0.70 | 1173.5 | 1178.5 | 1170 | 631 |
| 1732728600 | 1178.75 | -11.5 | -0.97 | 1178.75 | 1178.75 | 1178.75 | 488 |
| 1732642200 | 1190.25 | -11.5 | -0.96 | 1191.5 | 1193.5 | 1186.25 | 798 |
| 1732555800 | 1201.75 | 23.5 | 1.99 | 1201.75 | 1201.75 | 1201.75 | 360 |
| 1732296600 | 1178.25 | 16.75 | 1.44 | 1175.5 | 1178.25 | 1175 | 416 |
| 1732210200 | 1161.5 | -2.5 | -0.21 | 1160.5 | 1165.25 | 1156.75 | 940 |
| 1732123800 | 1164 | -7.75 | -0.66 | 1167 | 1177.75 | 1151.5 | 1241 |
| 1732037400 | 1171.75 | -0.25 | -0.02 | 1174 | 1187 | 1162 | 3325 |
| 1731951000 | 1172 | -0.75 | -0.06 | 1174 | 1176.5 | 1167.25 | 237 |
| 1731691800 | 1172.75 | 3.5 | 0.30 | 1171.5 | 1174.75 | 1169.75 | 262 |
| 1731605400 | 1169.25 | -20 | -1.68 | 1166.5 | 1169.5 | 1166.5 | 135 |
| 1731519000 | 1189.25 | 0.25 | 0.02 | 1195 | 1195 | 1189.25 | 254 |
| 1731432600 | 1189 | 13 | 1.11 | 1179.5 | 1189.75 | 1179.5 | 4126 |
| 1731346200 | 1176 | -9.75 | -0.82 | 1176 | 1176 | 1176 | 828 |
| 1731087000 | 1185.75 | -4.75 | -0.40 | 1185.75 | 1185.75 | 1185.75 | 426 |
| 1731000600 | 1190.5 | -13.75 | -1.14 | 1197.5 | 1197.5 | 1184.75 | 221 |
| 1730914200 | 1204.25 | -20 | -1.63 | 1204.25 | 1204.25 | 1204.25 | 372 |
| 1730827800 | 1224.25 | 1.25 | 0.10 | 1224.25 | 1224.25 | 1224.25 | 5 |
| 1730741400 | 1223 | 0.75 | 0.06 | 1229 | 1229.75 | 1219 | 2687 |
| 1730482200 | 1222.25 | -16.75 | -1.35 | 1222.25 | 1222.25 | 1222.25 | 41 |
| 1730395800 | 1239 | 2.75 | 0.22 | 1237 | 1250.25 | 1226.25 | 3968 |
| 1730309400 | 1236.25 | -6.75 | -0.54 | 1233.5 | 1238 | 1233.5 | 224 |
| 1730223000 | 1243 | -14 | -1.11 | 1243 | 1243 | 1243 | 161 |
| 1730136600 | 1257 | -16.25 | -1.28 | 1244.5 | 1257.5 | 1244.5 | 73 |
| 1729873800 | 1273.25 | -5 | -0.39 | 1270.5 | 1273.25 | 1270.5 | 690 |
| 1729787400 | 1278.25 | -0.25 | -0.02 | 1285.5 | 1293.5 | 1268.5 | 401 |
| 1729701000 | 1278.5 | -8.25 | -0.64 | 1279.5 | 1286.25 | 1278.5 | 371 |
| 1729614600 | 1286.75 | -5.5 | -0.43 | 1286.75 | 1286.75 | 1286.75 | 3 |
| 1729528200 | 1292.25 | -4.25 | -0.33 | 1292.25 | 1292.25 | 1292.25 | 7 |
| 1729269000 | 1296.5 | 4 | 0.31 | 1296.5 | 1296.5 | 1296.5 | 155 |
| 1729182600 | 1292.5 | 20.25 | 1.59 | 1292.5 | 1292.5 | 1292.5 | 164 |
| 1729096200 | 1272.25 | 6 | 0.47 | 1272.25 | 1272.25 | 1272.25 | 47 |
| 1729009800 | 1266.25 | 10.25 | 0.82 | 1268 | 1275.5 | 1260.75 | 969 |
| 1728923400 | 1256 | 6.5 | 0.52 | 1255.5 | 1269.5 | 1248 | 1773 |
| 1728664200 | 1249.5 | 11.5 | 0.93 | 1249.5 | 1250.5 | 1247.75 | 837 |
| 1728577800 | 1238 | -7.75 | -0.62 | 1236.5 | 1256.25 | 1224.25 | 256 |
| 1728491400 | 1245.75 | -2.5 | -0.20 | 1240 | 1255 | 1240 | 1118 |
| 1728405000 | 1248.25 | 25.25 | 2.06 | 1250.5 | 1263.75 | 1244 | 1392 |
| 1728318600 | 1223 | -9.25 | -0.75 | 1225.5 | 1244.25 | 1221.5 | 1118 |
| 1728059400 | 1232.25 | -22.5 | -1.79 | 1240 | 1256 | 1223.25 | 1058 |
| 1727973000 | 1254.75 | -6 | -0.48 | 1254.75 | 1254.75 | 1254.75 | 21 |
| 1727886600 | 1260.75 | -15.5 | -1.21 | 1259 | 1263.25 | 1257 | 3986 |
| 1727800200 | 1276.25 | 13.25 | 1.05 | 1267.5 | 1294 | 1267.5 | 1042 |
| 1727713800 | 1263 | -29 | -2.24 | 1280.5 | 1280.5 | 1244.25 | 6971 |
| 1727454600 | 1292 | -11.25 | -0.86 | 1292 | 1292 | 1292 | 220 |
| 1727368200 | 1303.25 | -10.75 | -0.82 | 1311 | 1333.25 | 1301.5 | 8764 |
| 1727281800 | 1314 | -15.25 | -1.15 | 1315.5 | 1329.25 | 1293.5 | 730 |
| 1727195400 | 1329.25 | -3.25 | -0.24 | 1328.5 | 1339.75 | 1307.75 | 2976 |
| 1727109000 | 1332.5 | 23.25 | 1.78 | 1326.5 | 1346.25 | 1317.5 | 14 |
