GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Toray Industries : ( 3402:JP )

734.10JPY ▲ 0.10 (0.01%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 734.10 ▲0.10 ▲0.01%
21-09-16 734.00 ▼-5.70 ▼-0.77%
21-09-15 739.70 ▼-17.40 ▼-2.3%
21-09-14 757.10 ▲3.80 ▲0.5%
21-09-13 753.30 ▲7.20 ▲0.97%
21-09-10 746.10 ▲0.20 ▲0.03%
21-09-09 745.90 ▼-12.50 ▼-1.65%
21-09-08 758.40 ▼-1.20 ▼-0.16%
21-09-07 759.60 ▲7.50 ▲1%
21-09-06 752.10 ▼-8.00 ▼-1.05%
21-09-03 760.10 ▲8.20 ▲1.09%
21-09-02 751.90 ▲2.30 ▲0.31%
21-09-01 749.60 ▲7.80 ▲1.05%
21-08-31 741.80 ▲2.10 ▲0.28%
21-08-30 739.70 ▲20.10 ▲2.79%
21-08-27 719.60 ▼-13.20 ▼-1.8%
21-08-26 732.80 ▲2.20 ▲0.3%
21-08-25 730.60 ▼-1.50 ▼-0.2%
21-08-24 732.10 ▼-1.20 ▼-0.16%
21-08-23 733.30 ▲18.80 ▲2.63%
21-08-20 714.50 ▼-16.20 ▼-2.22%
21-08-19 730.70 ▼-13.90 ▼-1.87%
21-08-18 744.60 ▲14.10 ▲1.93%
21-08-17 730.50 ▲0.50 ▲0.07%
21-08-16 730.00 ▼-9.10 ▼-1.23%
21-08-13 739.10 ▼-2.60 ▼-0.35%
21-08-12 741.70 ▲9.90 ▲1.35%
21-08-11 731.80 ▲3.20 ▲0.44%
21-08-10 728.60 ▲13.60 ▲1.9%
21-08-06 715.00 ▲2.90 ▲0.41%
21-08-05 712.10 ▲5.30 ▲0.75%
21-08-04 706.80 ▼-18.50 ▼-2.55%
21-08-03 725.30 ▼-0.20 ▼-0.03%
21-08-02 725.50 ▲8.30 ▲1.16%
21-07-30 717.20 ▼-12.60 ▼-1.73%
21-07-29 729.80 ▲2.40 ▲0.33%
21-07-28 727.40 ▲1.90 ▲0.26%
21-07-27 725.50 ▲9.20 ▲1.28%
21-07-26 716.30 ▲35.30 ▲5.18%
21-07-21 681.00 ▲4.60 ▲0.68%
21-07-20 676.40 ▼-10.10 ▼-1.47%
21-07-19 686.50 ▼-10.10 ▼-1.45%
21-07-16 696.60 ▲2.30 ▲0.33%
21-07-15 694.30 ▼-14.50 ▼-2.05%
21-07-14 708.80 ▼-23.80 ▼-3.25%
21-07-13 732.60 ▲9.60 ▲1.33%
21-07-12 723.00 ▲17.30 ▲2.45%
21-07-09 705.70 ▼-7.90 ▼-1.11%
21-07-08 713.60 ▼-16.90 ▼-2.31%
21-07-07 730.50 ▼-17.90 ▼-2.39%
21-07-06 748.40 ▲8.60 ▲1.16%
21-07-05 739.80 ▼-5.50 ▼-0.74%
21-07-02 745.30 ▲2.10 ▲0.28%
21-07-01 743.20 ▲4.10 ▲0.55%
21-06-30 739.10 ▼-2.90 ▼-0.39%
21-06-29 742.00 ▼-17.30 ▼-2.28%
21-06-28 759.30 ▲7.50 ▲1%
21-06-25 751.80 ▼-0.50 ▼-0.07%
21-06-24 752.30 ▼-1.30 ▼-0.17%
21-06-23 753.60 ▼-5.60 ▼-0.74%
21-06-22 759.20 ▲26.00 ▲3.55%
21-06-21 733.20 ▼-22.60 ▼-2.99%
21-06-18 755.80 ▼-6.80 ▼-0.89%
21-06-17 762.60 ▼-3.50 ▼-0.46%
21-06-16 766.10 ▲3.40 ▲0.45%
21-06-15 762.70 ▲5.30 ▲0.7%
21-06-14 757.40 ▲5.40 ▲0.72%
21-06-11 752.00 -0.00 -0%
21-06-10 752.00 ▼-4.30 ▼-0.57%
21-06-09 756.30 ▼-8.20 ▼-1.07%
21-06-08 764.50 ▲1.80 ▲0.24%
21-06-07 762.70 ▼-2.30 ▼-0.3%
21-06-04 765.00 ▲9.00 ▲1.19%
21-06-03 756.00 ▼-12.60 ▼-1.64%
21-06-02 768.60 ▲30.50 ▲4.13%
21-06-01 738.10 ▲27.50 ▲3.87%
21-05-31 710.60 ▼-19.10 ▼-2.62%
21-05-28 729.70 ▲27.20 ▲3.87%
21-05-27 702.50 ▲2.70 ▲0.39%
21-05-26 699.80 ▼-1.90 ▼-0.27%
21-05-25 701.70 ▼-4.40 ▼-0.62%
21-05-24 706.10 ▲11.70 ▲1.68%
21-05-21 694.40 ▲6.70 ▲0.97%
21-05-20 687.70 ▲23.30 ▲3.51%
21-05-19 664.40 ▼-14.40 ▼-2.12%
21-05-18 678.80 ▼-5.70 ▼-0.83%
21-05-17 684.50 ▼-10.50 ▼-1.51%
21-05-14 695.00 ▲18.90 ▲2.8%
21-05-13 676.10 ▼-7.90 ▼-1.15%
21-05-12 684.00 ▼-18.00 ▼-2.56%
21-05-11 702.00 ▼-6.10 ▼-0.86%
21-05-10 708.10 ▲4.80 ▲0.68%
21-05-07 703.30 ▲4.00 ▲0.57%
21-05-06 699.30 ▲20.10 ▲2.96%
21-04-30 679.20 ▼-9.00 ▼-1.31%
21-04-28 688.20 ▲2.40 ▲0.35%
21-04-27 685.80 ▼-10.90 ▼-1.56%
21-04-26 696.70 ▲11.60 ▲1.69%
21-04-23 685.10 -0.00 -0%
21-04-22 685.10 ▲14.20 ▲2.12%
21-04-21 670.90 ▼-18.70 ▼-2.71%
21-04-20 689.60 ▼-3.30 ▼-0.48%
21-04-19 692.90 ▼-3.10 ▼-0.45%
21-04-16 696.00 ▲1.60 ▲0.23%
21-04-15 694.40 ▲14.20 ▲2.09%
21-04-14 680.20 ▼-24.10 ▼-3.42%
21-04-13 704.30 ▲15.80 ▲2.29%
21-04-12 688.50 ▲7.90 ▲1.16%
21-04-09 680.60 ▼-3.00 ▼-0.44%
21-04-08 683.60 ▼-18.70 ▼-2.66%
21-04-07 702.30 ▲6.60 ▲0.95%
21-04-06 695.70 ▼-11.80 ▼-1.67%
21-04-05 707.50 ▲2.90 ▲0.41%
21-04-02 704.60 ▼-0.80 ▼-0.11%
21-04-01 705.40 ▼-7.10 ▼-1%
21-03-31 712.50 ▼-8.30 ▼-1.15%
21-03-30 720.80 ▲3.00 ▲0.42%
21-03-29 717.80 ▼-4.80 ▼-0.66%
21-03-26 722.60 ▲1.10 ▲0.15%
21-03-25 721.50 ▲17.10 ▲2.43%
21-03-24 704.40 ▼-14.70 ▼-2.04%
21-03-23 719.10 ▼-21.10 ▼-2.85%
21-03-22 740.20 ▼-12.60 ▼-1.67%
21-03-19 752.80 ▼-1.50 ▼-0.2%
21-03-18 754.30 ▲13.40 ▲1.81%
21-03-17 740.90 ▲2.60 ▲0.35%
21-03-16 738.30 ▼-2.50 ▼-0.34%
21-03-15 740.80 ▲17.80 ▲2.46%
21-03-12 723.00 ▲14.00 ▲1.97%
21-03-11 709.00 ▲5.40 ▲0.77%
21-03-10 703.60 ▼-14.10 ▼-1.96%
21-03-09 717.70 ▲19.10 ▲2.73%
21-03-08 698.60 ▲2.50 ▲0.36%
21-03-05 696.10 ▼-12.00 ▼-1.69%
21-03-04 708.10 ▼-6.80 ▼-0.95%
21-03-03 714.90 ▲16.20 ▲2.32%
21-03-02 698.70 ▼-7.90 ▼-1.12%
21-03-01 706.60 ▲10.00 ▲1.44%
21-02-26 696.60 ▼-21.30 ▼-2.97%
21-02-25 717.90 ▲14.50 ▲2.06%
21-02-24 703.40 ▼-3.40 ▼-0.48%
21-02-22 706.80 ▲4.00 ▲0.57%
21-02-19 702.80 ▼-9.70 ▼-1.36%
21-02-18 712.50 ▲3.80 ▲0.54%
21-02-17 708.70 ▲13.60 ▲1.96%
21-02-16 695.10 ▲0.40 ▲0.06%
21-02-15 694.70 ▼-7.50 ▼-1.07%
21-02-12 702.20 ▼-12.60 ▼-1.76%
21-02-10 714.80 ▼-6.50 ▼-0.9%
21-02-09 721.30 ▼-16.60 ▼-2.25%
21-02-08 737.90 ▲12.30 ▲1.7%
21-02-05 725.60 ▲2.20 ▲0.3%
21-02-04 723.40 ▼-7.50 ▼-1.03%
21-02-03 730.90 ▲24.00 ▲3.4%
21-02-02 706.90 ▲17.80 ▲2.58%
21-02-01 689.10 ▲7.90 ▲1.16%
21-01-29 681.20 ▼-12.60 ▼-1.82%
21-01-28 693.80 ▼-10.10 ▼-1.43%
21-01-27 703.90 ▼-10.20 ▼-1.43%
21-01-26 714.10 ▼-10.50 ▼-1.45%
21-01-25 724.60 ▲7.90 ▲1.1%
21-01-22 716.70 ▲5.60 ▲0.79%
21-01-21 711.10 ▲6.20 ▲0.88%
21-01-20 704.90 ▲36.40 ▲5.45%
21-01-19 668.50 ▲30.30 ▲4.75%
21-01-18 638.20 ▼-6.50 ▼-1.01%
21-01-15 644.70 ▼-17.50 ▼-2.64%
21-01-14 662.20 ▼-1.70 ▼-0.26%
21-01-13 663.90 ▲9.30 ▲1.42%
21-01-12 654.60 ▲4.90 ▲0.75%
21-01-08 649.70 ▲24.60 ▲3.94%
21-01-07 625.10 ▲13.00 ▲2.12%
21-01-06 612.10 ▲10.20 ▲1.69%
21-01-05 601.90 ▲1.10 ▲0.18%
21-01-04 600.80 ▼-10.10 ▼-1.65%
20-12-30 610.90 ▼-10.90 ▼-1.75%
20-12-29 621.80 ▲14.70 ▲2.42%
20-12-28 607.10 ▼-0.40 ▼-0.07%
20-12-25 607.50 ▲3.80 ▲0.63%
20-12-24 603.70 ▲8.60 ▲1.45%
20-12-23 595.10 ▼-18.30 ▼-2.98%
20-12-22 613.40 ▼-5.40 ▼-0.87%
20-12-21 618.80 ▲6.10 ▲1%
20-12-18 612.70 ▼-2.50 ▼-0.41%
20-12-17 615.20 ▼-7.70 ▼-1.24%
20-12-16 622.90 ▲3.90 ▲0.63%
20-12-15 619.00 ▼-4.30 ▼-0.69%
20-12-14 623.30 ▲1.80 ▲0.29%
20-12-11 621.50 ▼-4.20 ▼-0.67%
20-12-10 625.70 ▼-0.10 ▼-0.02%
20-12-09 625.80 ▲15.10 ▲2.47%
20-12-08 610.70 ▼-6.00 ▼-0.97%
20-12-07 616.70 ▼-14.10 ▼-2.24%
20-12-04 630.80 ▲23.20 ▲3.82%
20-12-03 607.60 ▲6.60 ▲1.1%
20-12-02 601.00 ▲15.90 ▲2.72%
20-12-01 585.10 ▲19.00 ▲3.36%
20-11-30 566.10 ▼-10.00 ▼-1.74%
20-11-27 576.10 ▼-7.70 ▼-1.32%
20-11-26 583.80 ▲2.80 ▲0.48%
20-11-25 581.00 ▲10.20 ▲1.79%
20-11-24 570.80 ▲11.50 ▲2.06%
20-11-20 559.30 ▼-7.20 ▼-1.27%
20-11-19 566.50 ▲12.40 ▲2.24%
20-11-18 554.10 ▲5.10 ▲0.93%
20-11-17 549.00 ▲10.30 ▲1.91%
20-11-16 538.70 ▲15.10 ▲2.88%
20-11-13 523.60 ▼-9.60 ▼-1.8%
20-11-12 533.20 ▼-11.00 ▼-2.02%
20-11-11 544.20 ▲3.10 ▲0.57%
20-11-10 541.10 ▲40.60 ▲8.11%
20-11-09 500.50 ▼-0.80 ▼-0.16%
20-11-06 501.30 ▲9.40 ▲1.91%
20-11-05 491.90 ▼-8.70 ▼-1.74%
20-11-04 500.60 ▲20.20 ▲4.2%
20-11-02 480.40 ▲10.00 ▲2.13%
20-10-30 470.40 ▼-15.40 ▼-3.17%
20-10-29 485.80 ▲5.00 ▲1.04%
20-10-28 480.80 ▼-17.10 ▼-3.43%
20-10-27 497.90 ▼-5.40 ▼-1.07%
20-10-26 503.30 ▲4.40 ▲0.88%
20-10-23 498.90 ▲0.10 ▲0.02%
20-10-22 498.80 ▼-5.00 ▼-0.99%
20-10-21 503.80 ▲12.20 ▲2.48%
20-10-20 491.60 ▼-1.80 ▼-0.36%
20-10-19 493.40 ▲18.00 ▲3.79%
20-10-16 475.40 ▼-9.20 ▼-1.9%
20-10-15 484.60 ▼-2.60 ▼-0.53%
20-10-14 487.20 ▼-11.60 ▼-2.33%
20-10-13 498.80 ▼-1.60 ▼-0.32%
20-10-12 500.40 ▲7.40 ▲1.5%
20-10-09 493.00 ▼-0.80 ▼-0.16%
20-10-08 493.80 ▼-5.00 ▼-1%
20-10-07 498.80 ▲3.90 ▲0.79%
20-10-06 494.90 ▲7.40 ▲1.52%
20-10-05 487.50 ▲15.30 ▲3.24%
20-10-02 472.20 ▼-7.10 ▼-1.48%
20-09-30 479.30 ▼-20.40 ▼-4.08%
20-09-29 499.70 ▼-0.50 ▼-0.1%
바로가기