GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Teijin : ( 3401:JP )

1,549.00JPY ▼ -20.00 (-1.27%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 1,549.00 ▼-20.00 ▼-1.27%
21-10-21 1,569.00 ▼-2.00 ▼-0.13%
21-10-20 1,571.00 ▲1.00 ▲0.06%
21-10-19 1,570.00 ▼-19.00 ▼-1.2%
21-10-18 1,589.00 ▼-6.00 ▼-0.38%
21-10-15 1,595.00 ▲24.00 ▲1.53%
21-10-14 1,571.00 ▼-3.00 ▼-0.19%
21-10-13 1,574.00 ▼-5.00 ▼-0.32%
21-10-12 1,579.00 ▲20.00 ▲1.28%
21-10-11 1,559.00 ▲24.00 ▲1.56%
21-10-08 1,535.00 ▲11.00 ▲0.72%
21-10-07 1,524.00 ▼-45.00 ▼-2.87%
21-10-06 1,569.00 ▲19.00 ▲1.23%
21-10-05 1,550.00 ▼-10.00 ▼-0.64%
21-10-04 1,560.00 ▲4.00 ▲0.26%
21-10-01 1,556.00 ▼-38.00 ▼-2.38%
21-09-30 1,594.00 ▼-16.00 ▼-0.99%
21-09-29 1,610.00 ▼-25.00 ▼-1.53%
21-09-28 1,635.00 ▲23.00 ▲1.43%
21-09-27 1,612.00 ▼-4.00 ▼-0.25%
21-09-24 1,616.00 ▲19.00 ▲1.19%
21-09-22 1,597.00 ▼-27.00 ▼-1.66%
21-09-21 1,624.00 ▼-36.00 ▼-2.17%
21-09-17 1,660.00 ▼-3.00 ▼-0.18%
21-09-16 1,663.00 ▲17.00 ▲1.03%
21-09-15 1,646.00 ▼-46.00 ▼-2.72%
21-09-14 1,692.00 ▲16.00 ▲0.95%
21-09-13 1,676.00 ▲10.00 ▲0.6%
21-09-10 1,666.00 ▲31.00 ▲1.9%
21-09-09 1,635.00 -0.00 -0%
21-09-08 1,635.00 ▲18.00 ▲1.11%
21-09-07 1,617.00 ▼-3.00 ▼-0.19%
21-09-06 1,620.00 ▲15.00 ▲0.93%
21-09-03 1,605.00 ▲7.00 ▲0.44%
21-09-02 1,598.00 ▲1.00 ▲0.06%
21-09-01 1,597.00 ▲14.00 ▲0.88%
21-08-31 1,583.00 ▼-4.00 ▼-0.25%
21-08-30 1,587.00 ▲31.00 ▲1.99%
21-08-27 1,556.00 ▼-9.00 ▼-0.58%
21-08-26 1,565.00 ▼-11.00 ▼-0.7%
21-08-25 1,576.00 ▲1.00 ▲0.06%
21-08-24 1,575.00 ▼-12.00 ▼-0.76%
21-08-23 1,587.00 ▼-1.00 ▼-0.06%
21-08-20 1,588.00 ▼-3.00 ▼-0.19%
21-08-19 1,591.00 ▼-25.00 ▼-1.55%
21-08-18 1,616.00 ▲15.00 ▲0.94%
21-08-17 1,601.00 ▼-17.00 ▼-1.05%
21-08-16 1,618.00 ▼-32.00 ▼-1.94%
21-08-13 1,650.00 ▼-15.00 ▼-0.9%
21-08-12 1,665.00 ▲4.00 ▲0.24%
21-08-11 1,661.00 ▲15.00 ▲0.91%
21-08-10 1,646.00 ▼-16.00 ▼-0.96%
21-08-06 1,662.00 ▼-2.00 ▼-0.12%
21-08-05 1,664.00 ▼-12.00 ▼-0.72%
21-08-04 1,676.00 ▲4.00 ▲0.24%
21-08-03 1,672.00 ▼-10.00 ▼-0.59%
21-08-02 1,682.00 ▲36.00 ▲2.19%
21-07-30 1,646.00 ▼-7.00 ▼-0.42%
21-07-29 1,653.00 ▼-1.00 ▼-0.06%
21-07-28 1,654.00 ▼-1.00 ▼-0.06%
21-07-27 1,655.00 ▼-5.00 ▼-0.3%
21-07-26 1,660.00 ▲13.00 ▲0.79%
21-07-21 1,647.00 ▼-2.00 ▼-0.12%
21-07-20 1,649.00 ▼-23.00 ▼-1.38%
21-07-19 1,672.00 ▼-17.00 ▼-1.01%
21-07-16 1,689.00 ▲29.00 ▲1.75%
21-07-15 1,660.00 ▼-20.00 ▼-1.19%
21-07-14 1,680.00 ▼-5.00 ▼-0.3%
21-07-13 1,685.00 ▲36.00 ▲2.18%
21-07-12 1,649.00 ▲16.00 ▲0.98%
21-07-09 1,633.00 ▲5.00 ▲0.31%
21-07-08 1,628.00 ▼-26.00 ▼-1.57%
21-07-07 1,654.00 ▼-27.00 ▼-1.61%
21-07-06 1,681.00 ▼-13.00 ▼-0.77%
21-07-05 1,694.00 ▼-2.00 ▼-0.12%
21-07-02 1,696.00 ▲2.00 ▲0.12%
21-07-01 1,694.00 ▲1.00 ▲0.06%
21-06-30 1,693.00 ▼-8.00 ▼-0.47%
21-06-29 1,701.00 ▼-28.00 ▼-1.62%
21-06-28 1,729.00 ▲2.00 ▲0.12%
21-06-25 1,727.00 ▲9.00 ▲0.52%
21-06-24 1,718.00 ▼-7.00 ▼-0.41%
21-06-23 1,725.00 ▼-7.00 ▼-0.4%
21-06-22 1,732.00 ▲41.00 ▲2.42%
21-06-21 1,691.00 ▼-17.00 ▼-1%
21-06-18 1,708.00 ▼-6.00 ▼-0.35%
21-06-17 1,714.00 ▼-37.00 ▼-2.11%
21-06-16 1,751.00 ▼-11.00 ▼-0.62%
21-06-15 1,762.00 ▲13.00 ▲0.74%
21-06-14 1,749.00 ▼-17.00 ▼-0.96%
21-06-11 1,766.00 ▼-19.00 ▼-1.06%
21-06-10 1,785.00 ▼-15.00 ▼-0.83%
21-06-09 1,800.00 -0.00 -0%
21-06-08 1,800.00 ▼-3.00 ▼-0.17%
21-06-07 1,803.00 ▲3.00 ▲0.17%
21-06-04 1,800.00 ▲8.00 ▲0.45%
21-06-03 1,792.00 ▲42.00 ▲2.4%
21-06-02 1,750.00 ▼-2.00 ▼-0.11%
21-06-01 1,752.00 ▼-15.00 ▼-0.85%
21-05-31 1,767.00 ▼-49.00 ▼-2.7%
21-05-28 1,816.00 ▲38.00 ▲2.14%
21-05-27 1,778.00 ▼-25.00 ▼-1.39%
21-05-26 1,803.00 ▲7.00 ▲0.39%
21-05-25 1,796.00 ▼-8.00 ▼-0.44%
21-05-24 1,804.00 ▲23.00 ▲1.29%
21-05-21 1,781.00 ▲5.00 ▲0.28%
21-05-20 1,776.00 ▲46.00 ▲2.66%
21-05-19 1,730.00 ▼-61.00 ▼-3.41%
21-05-18 1,791.00 ▼-35.00 ▼-1.92%
21-05-17 1,826.00 ▼-5.00 ▼-0.27%
21-05-14 1,831.00 ▲28.00 ▲1.55%
21-05-13 1,803.00 ▼-46.00 ▼-2.49%
21-05-12 1,849.00 ▼-21.00 ▼-1.12%
21-05-11 1,870.00 ▼-6.00 ▼-0.32%
21-05-10 1,876.00 ▲19.00 ▲1.02%
21-05-07 1,857.00 ▲26.00 ▲1.42%
21-05-06 1,831.00 ▲33.00 ▲1.84%
21-04-30 1,798.00 ▼-6.00 ▼-0.33%
21-04-28 1,804.00 ▲10.00 ▲0.56%
21-04-27 1,794.00 ▲4.00 ▲0.22%
21-04-26 1,790.00 ▲11.00 ▲0.62%
21-04-23 1,779.00 -0.00 -0%
21-04-22 1,779.00 ▼-17.00 ▼-0.95%
21-04-21 1,796.00 ▼-34.00 ▼-1.86%
21-04-20 1,830.00 ▲8.00 ▲0.44%
21-04-19 1,822.00 ▲2.00 ▲0.11%
21-04-16 1,820.00 ▲7.00 ▲0.39%
21-04-15 1,813.00 ▼-7.00 ▼-0.38%
21-04-14 1,820.00 ▼-13.00 ▼-0.71%
21-04-13 1,833.00 ▼-11.00 ▼-0.6%
21-04-12 1,844.00 ▼-4.00 ▼-0.22%
21-04-09 1,848.00 ▲3.00 ▲0.16%
21-04-08 1,845.00 ▼-40.00 ▼-2.12%
21-04-07 1,885.00 ▲12.00 ▲0.64%
21-04-06 1,873.00 ▼-48.00 ▼-2.5%
21-04-05 1,921.00 ▲15.00 ▲0.79%
21-04-02 1,906.00 ▲6.00 ▲0.32%
21-04-01 1,900.00 ▼-7.00 ▼-0.37%
21-03-31 1,907.00 ▼-55.00 ▼-2.8%
21-03-30 1,962.00 ▲4.00 ▲0.2%
21-03-29 1,958.00 ▲12.00 ▲0.62%
21-03-26 1,946.00 ▲8.00 ▲0.41%
21-03-25 1,938.00 ▲29.00 ▲1.52%
21-03-24 1,909.00 ▼-51.00 ▼-2.6%
21-03-23 1,960.00 ▼-33.00 ▼-1.66%
21-03-22 1,993.00 ▼-4.00 ▼-0.2%
21-03-19 1,997.00 ▲16.00 ▲0.81%
21-03-18 1,981.00 ▼-2.00 ▼-0.1%
21-03-17 1,983.00 ▲3.00 ▲0.15%
21-03-16 1,980.00 ▼-3.00 ▼-0.15%
21-03-15 1,983.00 ▲35.00 ▲1.8%
21-03-12 1,948.00 ▲5.00 ▲0.26%
21-03-11 1,943.00 ▼-2.00 ▼-0.1%
21-03-10 1,945.00 ▲9.00 ▲0.46%
21-03-09 1,936.00 ▲16.00 ▲0.83%
21-03-08 1,920.00 ▼-21.00 ▼-1.08%
21-03-05 1,941.00 ▲70.00 ▲3.74%
21-03-04 1,871.00 ▼-19.00 ▼-1.01%
21-03-03 1,890.00 ▲36.00 ▲1.94%
21-03-02 1,854.00 ▼-25.00 ▼-1.33%
21-03-01 1,879.00 ▲49.00 ▲2.68%
21-02-26 1,830.00 ▼-60.00 ▼-3.17%
21-02-25 1,890.00 ▲20.00 ▲1.07%
21-02-24 1,870.00 ▼-3.00 ▼-0.16%
21-02-22 1,873.00 ▲9.00 ▲0.48%
21-02-19 1,864.00 -0.00 -0%
21-02-18 1,864.00 ▼-17.00 ▼-0.9%
21-02-17 1,881.00 ▲5.00 ▲0.27%
21-02-16 1,876.00 ▼-16.00 ▼-0.85%
21-02-15 1,892.00 ▲12.00 ▲0.64%
21-02-12 1,880.00 ▼-19.00 ▼-1%
21-02-10 1,899.00 ▼-3.00 ▼-0.16%
21-02-09 1,902.00 ▼-37.00 ▼-1.91%
21-02-08 1,939.00 ▼-40.00 ▼-2.02%
21-02-05 1,979.00 -0.00 -0%
21-02-04 1,979.00 ▼-12.00 ▼-0.6%
21-02-03 1,991.00 ▲50.00 ▲2.58%
21-02-02 1,941.00 ▼-20.00 ▼-1.02%
21-02-01 1,961.00 ▲48.00 ▲2.51%
21-01-29 1,913.00 ▼-36.00 ▼-1.85%
21-01-28 1,949.00 ▼-26.00 ▼-1.32%
21-01-27 1,975.00 ▲23.00 ▲1.18%
21-01-26 1,952.00 ▼-8.00 ▼-0.41%
21-01-25 1,960.00 ▲27.00 ▲1.4%
21-01-22 1,933.00 ▲13.00 ▲0.68%
21-01-21 1,920.00 ▼-18.00 ▼-0.93%
21-01-20 1,938.00 ▲49.00 ▲2.59%
21-01-19 1,889.00 ▼-36.00 ▼-1.87%
21-01-18 1,925.00 ▼-42.00 ▼-2.14%
21-01-15 1,967.00 ▼-34.00 ▼-1.7%
21-01-14 2,001.00 ▲7.00 ▲0.35%
21-01-13 1,994.00 ▲10.00 ▲0.5%
21-01-12 1,984.00 ▲30.00 ▲1.54%
21-01-08 1,954.00 ▲16.00 ▲0.83%
21-01-07 1,938.00 ▲14.00 ▲0.73%
21-01-06 1,924.00 ▲10.00 ▲0.52%
21-01-05 1,914.00 ▲1.00 ▲0.05%
21-01-04 1,913.00 ▼-27.00 ▼-1.39%
20-12-30 1,940.00 ▼-17.00 ▼-0.87%
20-12-29 1,957.00 ▲29.00 ▲1.5%
20-12-28 1,928.00 ▲35.00 ▲1.85%
20-12-25 1,893.00 ▲24.00 ▲1.28%
20-12-24 1,869.00 ▲7.00 ▲0.38%
20-12-23 1,862.00 ▼-51.00 ▼-2.67%
20-12-22 1,913.00 ▼-20.00 ▼-1.03%
20-12-21 1,933.00 ▼-3.00 ▼-0.15%
20-12-18 1,936.00 ▲6.00 ▲0.31%
20-12-17 1,930.00 ▼-18.00 ▼-0.92%
20-12-16 1,948.00 ▲5.00 ▲0.26%
20-12-15 1,943.00 ▼-42.00 ▼-2.12%
20-12-14 1,985.00 ▲10.00 ▲0.51%
20-12-11 1,975.00 ▲28.00 ▲1.44%
20-12-10 1,947.00 ▼-2.00 ▼-0.1%
20-12-09 1,949.00 ▲5.00 ▲0.26%
20-12-08 1,944.00 ▲8.00 ▲0.41%
20-12-07 1,936.00 ▲17.00 ▲0.89%
20-12-04 1,919.00 ▲31.00 ▲1.64%
20-12-03 1,888.00 ▲20.00 ▲1.07%
20-12-02 1,868.00 ▲52.00 ▲2.86%
20-12-01 1,816.00 ▲32.00 ▲1.79%
20-11-30 1,784.00 ▼-42.00 ▼-2.3%
20-11-27 1,826.00 ▼-6.00 ▼-0.33%
20-11-26 1,832.00 ▼-34.00 ▼-1.82%
20-11-25 1,866.00 ▲10.00 ▲0.54%
20-11-24 1,856.00 ▲9.00 ▲0.49%
20-11-20 1,847.00 ▼-2.00 ▼-0.11%
20-11-19 1,849.00 ▲37.00 ▲2.04%
20-11-18 1,812.00 ▼-8.00 ▼-0.44%
20-11-17 1,820.00 ▼-31.00 ▼-1.67%
20-11-16 1,851.00 ▲39.00 ▲2.15%
20-11-13 1,812.00 ▼-1.00 ▼-0.06%
20-11-12 1,813.00 ▲13.00 ▲0.72%
20-11-11 1,800.00 ▲80.00 ▲4.65%
20-11-10 1,720.00 ▲7.00 ▲0.41%
20-11-09 1,713.00 ▲8.00 ▲0.47%
20-11-06 1,705.00 ▲49.00 ▲2.96%
20-11-05 1,656.00 ▼-6.00 ▼-0.36%
20-11-04 1,662.00 ▲31.00 ▲1.9%
20-11-02 1,631.00 ▲35.00 ▲2.19%
20-10-30 1,596.00 ▼-32.00 ▼-1.97%
20-10-29 1,628.00 ▲10.00 ▲0.62%
20-10-28 1,618.00 ▼-25.00 ▼-1.52%
20-10-27 1,643.00 ▼-26.00 ▼-1.56%
20-10-26 1,669.00 ▲6.00 ▲0.36%
바로가기