[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Japan Tobacco : ( 2914:JP )
4,089.00JPY ▼ -61.00 (-1.47%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 4,089.00 | ▼-61.00 | ▼-1.47% |
| 25-04-10 | 4,150.00 | ▲145.00 | ▲3.62% |
| 25-04-09 | 4,005.00 | ▼-22.00 | ▼-0.55% |
| 25-04-08 | 4,027.00 | ▲178.00 | ▲4.62% |
| 25-04-07 | 3,849.00 | ▼-217.00 | ▼-5.34% |
| 25-04-04 | 4,066.00 | ▲18.00 | ▲0.44% |
| 25-04-03 | 4,048.00 | ▼-72.00 | ▼-1.75% |
| 25-04-02 | 4,120.00 | ▼-38.00 | ▼-0.91% |
| 25-04-01 | 4,158.00 | ▲44.00 | ▲1.07% |
| 25-03-31 | 4,114.00 | ▼-85.00 | ▼-2.02% |
| 25-03-28 | 4,199.00 | ▲24.00 | ▲0.57% |
| 25-03-27 | 4,175.00 | ▲26.00 | ▲0.63% |
| 25-03-26 | 4,149.00 | ▲14.00 | ▲0.34% |
| 25-03-25 | 4,135.00 | ▲75.00 | ▲1.85% |
| 25-03-24 | 4,060.00 | -0.00 | -0% |
| 25-03-21 | 4,060.00 | ▲7.00 | ▲0.17% |
| 25-03-19 | 4,053.00 | ▲25.00 | ▲0.62% |
| 25-03-18 | 4,028.00 | ▲84.00 | ▲2.13% |
| 25-03-17 | 3,944.00 | ▲34.00 | ▲0.87% |
| 25-03-14 | 3,910.00 | ▲23.00 | ▲0.59% |
| 25-03-13 | 3,887.00 | ▲23.00 | ▲0.6% |
| 25-03-12 | 3,864.00 | ▲7.00 | ▲0.18% |
| 25-03-11 | 3,857.00 | ▼-8.00 | ▼-0.21% |
| 25-03-10 | 3,865.00 | ▲2.00 | ▲0.05% |
| 25-03-07 | 3,863.00 | ▲5.00 | ▲0.13% |
| 25-03-06 | 3,858.00 | ▼-3.00 | ▼-0.08% |
| 25-03-05 | 3,861.00 | ▲42.00 | ▲1.1% |
| 25-03-04 | 3,819.00 | ▲8.00 | ▲0.21% |
| 25-03-03 | 3,811.00 | ▲61.00 | ▲1.63% |
| 25-02-28 | 3,750.00 | ▲3.00 | ▲0.08% |
| 25-02-27 | 3,747.00 | ▼-3.00 | ▼-0.08% |
| 25-02-26 | 3,750.00 | ▼-17.00 | ▼-0.45% |
| 25-02-25 | 3,767.00 | ▲40.00 | ▲1.07% |
| 25-02-21 | 3,727.00 | ▲14.00 | ▲0.38% |
| 25-02-20 | 3,713.00 | ▼-11.00 | ▼-0.3% |
| 25-02-19 | 3,724.00 | ▼-37.00 | ▼-0.98% |
| 25-02-18 | 3,761.00 | ▼-10.00 | ▼-0.27% |
| 25-02-17 | 3,771.00 | ▼-62.00 | ▼-1.62% |
| 25-02-14 | 3,833.00 | ▼-119.00 | ▼-3.01% |
| 25-02-13 | 3,952.00 | ▲23.00 | ▲0.59% |
| 25-02-12 | 3,929.00 | ▲24.00 | ▲0.61% |
| 25-02-10 | 3,905.00 | ▼-16.00 | ▼-0.41% |
| 25-02-07 | 3,921.00 | ▼-3.00 | ▼-0.08% |
| 25-02-06 | 3,924.00 | ▼-10.00 | ▼-0.25% |
| 25-02-05 | 3,934.00 | ▼-31.00 | ▼-0.78% |
| 25-02-04 | 3,965.00 | ▲5.00 | ▲0.13% |
| 25-02-03 | 3,960.00 | ▼-13.00 | ▼-0.33% |
| 25-01-31 | 3,973.00 | ▼-28.00 | ▼-0.7% |
| 25-01-30 | 4,001.00 | ▼-4.00 | ▼-0.1% |
| 25-01-29 | 4,005.00 | ▲9.00 | ▲0.23% |
| 25-01-28 | 3,996.00 | ▲44.00 | ▲1.11% |
| 25-01-27 | 3,952.00 | ▲70.00 | ▲1.8% |
| 25-01-24 | 3,882.00 | ▼-8.00 | ▼-0.21% |
| 25-01-23 | 3,890.00 | ▼-3.00 | ▼-0.08% |
| 25-01-22 | 3,893.00 | ▲16.00 | ▲0.41% |
| 25-01-21 | 3,877.00 | ▲3.00 | ▲0.08% |
| 25-01-20 | 3,874.00 | ▲8.00 | ▲0.21% |
| 25-01-17 | 3,866.00 | ▼-36.00 | ▼-0.92% |
| 25-01-16 | 3,902.00 | ▼-43.00 | ▼-1.09% |
| 25-01-15 | 3,945.00 | ▲43.00 | ▲1.1% |
| 25-01-14 | 3,902.00 | ▼-43.00 | ▼-1.09% |
| 25-01-10 | 3,945.00 | ▼-18.00 | ▼-0.45% |
| 25-01-09 | 3,963.00 | ▲21.00 | ▲0.53% |
| 25-01-08 | 3,942.00 | ▼-67.00 | ▼-1.67% |
| 25-01-07 | 4,009.00 | ▼-40.00 | ▼-0.99% |
| 25-01-06 | 4,049.00 | ▼-31.00 | ▼-0.76% |
| 24-12-30 | 4,080.00 | ▼-8.00 | ▼-0.2% |
| 24-12-27 | 4,088.00 | ▼-44.00 | ▼-1.06% |
| 24-12-26 | 4,132.00 | ▲12.00 | ▲0.29% |
| 24-12-25 | 4,120.00 | ▼-15.00 | ▼-0.36% |
| 24-12-24 | 4,135.00 | ▲12.00 | ▲0.29% |
| 24-12-23 | 4,123.00 | ▼-20.00 | ▼-0.48% |
| 24-12-20 | 4,143.00 | ▼-15.00 | ▼-0.36% |
| 24-12-19 | 4,158.00 | ▲4.00 | ▲0.1% |
| 24-12-18 | 4,154.00 | ▼-6.00 | ▼-0.14% |
| 24-12-17 | 4,160.00 | ▼-10.00 | ▼-0.24% |
| 24-12-16 | 4,170.00 | ▼-3.00 | ▼-0.07% |
| 24-12-13 | 4,173.00 | ▼-42.00 | ▼-1% |
| 24-12-12 | 4,215.00 | ▲30.00 | ▲0.72% |
| 24-12-11 | 4,185.00 | ▼-10.00 | ▼-0.24% |
| 24-12-10 | 4,195.00 | ▼-11.00 | ▼-0.26% |
| 24-12-09 | 4,206.00 | ▼-7.00 | ▼-0.17% |
| 24-12-06 | 4,213.00 | -0.00 | -0% |
| 24-12-05 | 4,213.00 | ▲12.00 | ▲0.29% |
| 24-12-04 | 4,201.00 | ▼-30.00 | ▼-0.71% |
| 24-12-03 | 4,231.00 | ▲10.00 | ▲0.24% |
| 24-12-02 | 4,221.00 | ▲2.00 | ▲0.05% |
| 24-11-29 | 4,219.00 | ▼-39.00 | ▼-0.92% |
| 24-11-28 | 4,258.00 | ▲15.00 | ▲0.35% |
| 24-11-27 | 4,243.00 | ▼-10.00 | ▼-0.24% |
| 24-11-26 | 4,253.00 | ▲6.00 | ▲0.14% |
| 24-11-25 | 4,247.00 | ▲11.00 | ▲0.26% |
| 24-11-22 | 4,236.00 | ▲32.00 | ▲0.76% |
| 24-11-21 | 4,204.00 | ▲8.00 | ▲0.19% |
| 24-11-20 | 4,196.00 | ▲1.00 | ▲0.02% |
| 24-11-19 | 4,195.00 | ▲25.00 | ▲0.6% |
| 24-11-18 | 4,170.00 | ▼-17.00 | ▼-0.41% |
| 24-11-15 | 4,187.00 | ▲26.00 | ▲0.62% |
| 24-11-14 | 4,161.00 | ▼-5.00 | ▼-0.12% |
| 24-11-13 | 4,166.00 | ▼-38.00 | ▼-0.9% |
| 24-11-12 | 4,204.00 | ▲1.00 | ▲0.02% |
| 24-11-11 | 4,203.00 | ▲3.00 | ▲0.07% |
| 24-11-08 | 4,200.00 | ▼-25.00 | ▼-0.59% |
| 24-11-07 | 4,225.00 | ▲102.00 | ▲2.47% |
| 24-11-06 | 4,123.00 | ▲11.00 | ▲0.27% |
| 24-11-05 | 4,112.00 | ▼-13.00 | ▼-0.32% |
| 24-11-01 | 4,125.00 | ▼-156.00 | ▼-3.64% |
| 24-10-31 | 4,281.00 | ▲21.00 | ▲0.49% |
| 24-10-30 | 4,260.00 | ▲37.00 | ▲0.88% |
| 24-10-29 | 4,223.00 | ▲90.00 | ▲2.18% |
| 24-10-28 | 4,133.00 | ▲44.00 | ▲1.08% |
| 24-10-25 | 4,089.00 | ▼-55.00 | ▼-1.33% |
| 24-10-24 | 4,144.00 | ▲14.00 | ▲0.34% |
| 24-10-23 | 4,130.00 | ▲41.00 | ▲1% |
| 24-10-22 | 4,089.00 | ▼-5.00 | ▼-0.12% |
| 24-10-21 | 4,094.00 | ▼-156.00 | ▼-3.67% |
| 24-10-18 | 4,250.00 | ▼-31.00 | ▼-0.72% |
| 24-10-17 | 4,281.00 | ▲22.00 | ▲0.52% |
| 24-10-16 | 4,259.00 | ▼-24.00 | ▼-0.56% |
| 24-10-15 | 4,283.00 | ▼-37.00 | ▼-0.86% |
| 24-10-11 | 4,320.00 | ▼-46.00 | ▼-1.05% |
| 24-10-10 | 4,366.00 | ▲55.00 | ▲1.28% |
| 24-10-09 | 4,311.00 | ▲23.00 | ▲0.54% |
| 24-10-08 | 4,288.00 | ▼-45.00 | ▼-1.04% |
| 24-10-07 | 4,333.00 | ▲52.00 | ▲1.21% |
| 24-10-04 | 4,281.00 | ▲34.00 | ▲0.8% |
| 24-10-03 | 4,247.00 | ▲40.00 | ▲0.95% |
| 24-10-02 | 4,207.00 | ▼-34.00 | ▼-0.8% |
| 24-10-01 | 4,241.00 | ▲62.00 | ▲1.48% |
| 24-09-30 | 4,179.00 | ▼-135.00 | ▼-3.13% |
| 24-09-27 | 4,314.00 | ▲90.00 | ▲2.13% |
| 24-09-26 | 4,224.00 | ▲98.00 | ▲2.38% |
| 24-09-25 | 4,126.00 | ▼-44.00 | ▼-1.06% |
| 24-09-24 | 4,170.00 | ▲76.00 | ▲1.86% |
| 24-09-20 | 4,094.00 | ▲1.00 | ▲0.02% |
| 24-09-19 | 4,093.00 | ▲38.00 | ▲0.94% |
| 24-09-18 | 4,055.00 | ▼-15.00 | ▼-0.37% |
| 24-09-17 | 4,070.00 | ▼-24.00 | ▼-0.59% |
| 24-09-13 | 4,094.00 | ▼-35.00 | ▼-0.85% |
| 24-09-12 | 4,129.00 | ▲30.00 | ▲0.73% |
| 24-09-11 | 4,099.00 | ▼-108.00 | ▼-2.57% |
| 24-09-10 | 4,207.00 | ▲1.00 | ▲0.02% |
| 24-09-09 | 4,206.00 | ▲33.00 | ▲0.79% |
| 24-09-06 | 4,173.00 | ▼-17.00 | ▼-0.41% |
| 24-09-05 | 4,190.00 | ▲33.00 | ▲0.79% |
| 24-09-04 | 4,157.00 | ▼-47.00 | ▼-1.12% |
| 24-09-03 | 4,204.00 | ▲14.00 | ▲0.33% |
| 24-09-02 | 4,190.00 | ▼-13.00 | ▼-0.31% |
| 24-08-30 | 4,203.00 | ▼-11.00 | ▼-0.26% |
| 24-08-29 | 4,214.00 | ▲15.00 | ▲0.36% |
| 24-08-28 | 4,199.00 | ▲29.00 | ▲0.7% |
| 24-08-27 | 4,170.00 | ▲16.00 | ▲0.39% |
| 24-08-26 | 4,154.00 | ▼-64.00 | ▼-1.52% |
| 24-08-23 | 4,218.00 | ▲53.00 | ▲1.27% |
| 24-08-22 | 4,165.00 | ▲58.00 | ▲1.41% |
| 24-08-21 | 4,107.00 | ▼-14.00 | ▼-0.34% |
| 24-08-20 | 4,121.00 | ▲4.00 | ▲0.1% |
| 24-08-19 | 4,117.00 | ▼-71.00 | ▼-1.7% |
| 24-08-16 | 4,188.00 | ▲47.00 | ▲1.13% |
| 24-08-15 | 4,141.00 | ▲57.00 | ▲1.4% |
| 24-08-14 | 4,084.00 | ▲109.00 | ▲2.74% |
| 24-08-13 | 3,975.00 | ▲55.00 | ▲1.4% |
| 24-08-09 | 3,920.00 | ▼-12.00 | ▼-0.31% |
| 24-08-08 | 3,932.00 | ▼-25.00 | ▼-0.63% |
| 24-08-07 | 3,957.00 | ▲189.00 | ▲5.02% |
| 24-08-06 | 3,768.00 | ▲314.00 | ▲9.09% |
| 24-08-05 | 3,454.00 | ▼-699.00 | ▼-16.83% |
| 24-08-02 | 4,153.00 | ▼-93.00 | ▼-2.19% |
| 24-08-01 | 4,246.00 | ▼-188.00 | ▼-4.24% |
| 24-07-31 | 4,434.00 | ▲36.00 | ▲0.82% |
| 24-07-30 | 4,398.00 | ▼-18.00 | ▼-0.41% |
| 24-07-29 | 4,416.00 | ▲87.00 | ▲2.01% |
| 24-07-26 | 4,329.00 | ▼-31.00 | ▼-0.71% |
| 24-07-25 | 4,360.00 | ▼-75.00 | ▼-1.69% |
| 24-07-24 | 4,435.00 | ▼-56.00 | ▼-1.25% |
| 24-07-23 | 4,491.00 | ▲23.00 | ▲0.51% |
| 24-07-22 | 4,468.00 | ▲18.00 | ▲0.4% |
| 24-07-19 | 4,450.00 | ▲17.00 | ▲0.38% |
| 24-07-18 | 4,433.00 | ▲33.00 | ▲0.75% |
| 24-07-17 | 4,400.00 | ▲26.00 | ▲0.59% |
| 24-07-16 | 4,374.00 | ▲4.00 | ▲0.09% |
| 24-07-12 | 4,370.00 | ▼-69.00 | ▼-1.55% |
| 24-07-11 | 4,439.00 | ▼-11.00 | ▼-0.25% |
| 24-07-10 | 4,450.00 | ▲41.00 | ▲0.93% |
| 24-07-09 | 4,409.00 | ▲7.00 | ▲0.16% |
| 24-07-08 | 4,402.00 | ▼-16.00 | ▼-0.36% |
| 24-07-05 | 4,418.00 | ▼-58.00 | ▼-1.3% |
| 24-07-04 | 4,476.00 | ▼-11.00 | ▼-0.25% |
| 24-07-03 | 4,487.00 | ▲55.00 | ▲1.24% |
| 24-07-02 | 4,432.00 | ▲17.00 | ▲0.39% |
| 24-07-01 | 4,415.00 | ▲67.00 | ▲1.54% |
| 24-06-28 | 4,348.00 | ▼-22.00 | ▼-0.5% |
| 24-06-27 | 4,370.00 | ▼-132.00 | ▼-2.93% |
| 24-06-26 | 4,502.00 | ▲11.00 | ▲0.24% |
| 24-06-25 | 4,491.00 | ▲53.00 | ▲1.19% |
| 24-06-24 | 4,438.00 | ▲22.00 | ▲0.5% |
| 24-06-21 | 4,416.00 | ▲27.00 | ▲0.62% |
| 24-06-20 | 4,389.00 | ▼-21.00 | ▼-0.48% |
| 24-06-19 | 4,410.00 | ▼-74.00 | ▼-1.65% |
| 24-06-18 | 4,484.00 | ▲3.00 | ▲0.07% |
| 24-06-17 | 4,481.00 | ▼-43.00 | ▼-0.95% |
| 24-06-14 | 4,524.00 | ▲28.00 | ▲0.62% |
| 24-06-13 | 4,496.00 | ▼-41.00 | ▼-0.9% |
| 24-06-12 | 4,537.00 | ▼-34.00 | ▼-0.74% |
| 24-06-11 | 4,571.00 | -0.00 | -0% |
| 24-06-10 | 4,571.00 | ▲10.00 | ▲0.22% |
| 24-06-07 | 4,561.00 | ▲32.00 | ▲0.71% |
| 24-06-06 | 4,529.00 | ▼-21.00 | ▼-0.46% |
| 24-06-05 | 4,550.00 | ▼-20.00 | ▼-0.44% |
| 24-06-04 | 4,570.00 | ▲37.00 | ▲0.82% |
| 24-06-03 | 4,533.00 | ▲81.00 | ▲1.82% |
| 24-05-31 | 4,452.00 | ▲39.00 | ▲0.88% |
| 24-05-30 | 4,413.00 | ▲2.00 | ▲0.05% |
| 24-05-29 | 4,411.00 | ▼-17.00 | ▼-0.38% |
| 24-05-28 | 4,428.00 | ▼-24.00 | ▼-0.54% |
| 24-05-27 | 4,452.00 | ▼-4.00 | ▼-0.09% |
| 24-05-24 | 4,456.00 | ▲10.00 | ▲0.22% |
| 24-05-23 | 4,446.00 | ▲16.00 | ▲0.36% |
| 24-05-22 | 4,430.00 | ▼-26.00 | ▼-0.58% |
| 24-05-21 | 4,456.00 | ▲5.00 | ▲0.11% |
| 24-05-20 | 4,451.00 | ▲40.00 | ▲0.91% |
| 24-05-17 | 4,411.00 | ▲9.00 | ▲0.2% |
| 24-05-16 | 4,402.00 | ▲7.00 | ▲0.16% |
| 24-05-15 | 4,395.00 | ▲46.00 | ▲1.06% |
| 24-05-14 | 4,349.00 | ▼-26.00 | ▼-0.59% |
| 24-05-13 | 4,375.00 | ▼-35.00 | ▼-0.79% |
| 24-05-10 | 4,410.00 | ▲68.00 | ▲1.57% |
| 24-05-09 | 4,342.00 | ▲67.00 | ▲1.57% |
| 24-05-08 | 4,275.00 | ▼-33.00 | ▼-0.77% |
| 24-05-07 | 4,308.00 | ▲5.00 | ▲0.12% |
| 24-05-02 | 4,303.00 | ▲47.00 | ▲1.1% |
| 24-05-01 | 4,256.00 | ▲11.00 | ▲0.26% |
| 24-04-30 | 4,245.00 | ▲68.00 | ▲1.63% |
| 24-04-26 | 4,177.00 | ▲20.00 | ▲0.48% |
| 24-04-25 | 4,157.00 | ▼-38.00 | ▼-0.91% |
| 24-04-24 | 4,195.00 | ▲23.00 | ▲0.55% |
| 24-04-23 | 4,172.00 | ▲26.00 | ▲0.63% |
| 24-04-22 | 4,146.00 | ▲73.00 | ▲1.79% |
| 24-04-19 | 4,073.00 | ▼-4.00 | ▼-0.1% |
| 24-04-18 | 4,077.00 | ▲10.00 | ▲0.25% |
| 24-04-17 | 4,067.00 | ▼-34.00 | ▼-0.83% |
| 24-04-16 | 4,101.00 | ▼-79.00 | ▼-1.89% |
| 24-04-15 | 4,180.00 | ▲16.00 | ▲0.38% |
| 24-04-12 | 4,164.00 | ▲39.00 | ▲0.95% |