[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
Sumco : 섬코 ( 3436:JP )
1,200.50JPY ▲ 9.50 (0.8%)
2025-03-17
최근 1년 일별 시세
(2025-03-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-17 | 1,200.50 | ▲9.50 | ▲0.8% |
| 25-03-14 | 1,191.00 | ▲44.50 | ▲3.88% |
| 25-03-13 | 1,146.50 | ▼-6.00 | ▼-0.52% |
| 25-03-12 | 1,152.50 | ▼-5.00 | ▼-0.43% |
| 25-03-11 | 1,157.50 | ▼-14.00 | ▼-1.2% |
| 25-03-10 | 1,171.50 | ▲44.00 | ▲3.9% |
| 25-03-07 | 1,127.50 | -0.00 | -0% |
| 25-03-06 | 1,127.50 | ▲52.00 | ▲4.83% |
| 25-03-05 | 1,075.50 | ▼-6.00 | ▼-0.55% |
| 25-03-04 | 1,081.50 | ▼-38.00 | ▼-3.39% |
| 25-03-03 | 1,119.50 | ▼-16.50 | ▼-1.45% |
| 25-02-28 | 1,136.00 | ▼-67.50 | ▼-5.61% |
| 25-02-27 | 1,203.50 | ▲4.00 | ▲0.33% |
| 25-02-26 | 1,199.50 | ▲7.50 | ▲0.63% |
| 25-02-25 | 1,192.00 | ▲3.00 | ▲0.25% |
| 25-02-21 | 1,189.00 | ▲6.00 | ▲0.51% |
| 25-02-20 | 1,183.00 | ▲18.00 | ▲1.55% |
| 25-02-19 | 1,165.00 | ▲47.00 | ▲4.2% |
| 25-02-18 | 1,118.00 | ▲4.50 | ▲0.4% |
| 25-02-17 | 1,113.50 | ▼-17.50 | ▼-1.55% |
| 25-02-14 | 1,131.00 | ▼-29.50 | ▼-2.54% |
| 25-02-13 | 1,160.50 | ▲13.50 | ▲1.18% |
| 25-02-12 | 1,147.00 | ▼-90.00 | ▼-7.28% |
| 25-02-10 | 1,237.00 | ▲80.50 | ▲6.96% |
| 25-02-07 | 1,156.50 | ▲9.00 | ▲0.78% |
| 25-02-06 | 1,147.50 | ▲26.00 | ▲2.32% |
| 25-02-05 | 1,121.50 | ▼-19.50 | ▼-1.71% |
| 25-02-04 | 1,141.00 | ▲56.50 | ▲5.21% |
| 25-02-03 | 1,084.50 | ▼-72.50 | ▼-6.27% |
| 25-01-31 | 1,157.00 | ▲14.00 | ▲1.22% |
| 25-01-30 | 1,143.00 | ▼-33.50 | ▼-2.85% |
| 25-01-29 | 1,176.50 | ▼-21.50 | ▼-1.79% |
| 25-01-28 | 1,198.00 | ▼-18.00 | ▼-1.48% |
| 25-01-27 | 1,216.00 | ▲20.50 | ▲1.71% |
| 25-01-24 | 1,195.50 | ▼-0.50 | ▼-0.04% |
| 25-01-23 | 1,196.00 | ▼-12.50 | ▼-1.03% |
| 25-01-22 | 1,208.50 | ▲36.50 | ▲3.11% |
| 25-01-21 | 1,172.00 | ▲7.00 | ▲0.6% |
| 25-01-20 | 1,165.00 | ▲33.50 | ▲2.96% |
| 25-01-17 | 1,131.50 | ▲12.50 | ▲1.12% |
| 25-01-16 | 1,119.00 | ▲18.00 | ▲1.63% |
| 25-01-15 | 1,101.00 | ▼-22.00 | ▼-1.96% |
| 25-01-14 | 1,123.00 | ▼-31.50 | ▼-2.73% |
| 25-01-10 | 1,154.50 | ▼-9.50 | ▼-0.82% |
| 25-01-09 | 1,164.00 | ▼-42.00 | ▼-3.48% |
| 25-01-08 | 1,206.00 | ▲5.50 | ▲0.46% |
| 25-01-07 | 1,200.50 | ▲48.50 | ▲4.21% |
| 25-01-06 | 1,152.00 | ▼-31.00 | ▼-2.62% |
| 24-12-30 | 1,183.00 | ▲8.50 | ▲0.72% |
| 24-12-27 | 1,174.50 | ▲14.50 | ▲1.25% |
| 24-12-26 | 1,160.00 | ▼-1.00 | ▼-0.09% |
| 24-12-25 | 1,161.00 | ▼-15.50 | ▼-1.32% |
| 24-12-24 | 1,176.50 | ▲36.50 | ▲3.2% |
| 24-12-23 | 1,140.00 | ▲19.50 | ▲1.74% |
| 24-12-20 | 1,120.50 | ▼-5.50 | ▼-0.49% |
| 24-12-19 | 1,126.00 | ▼-27.00 | ▼-2.34% |
| 24-12-18 | 1,153.00 | ▲16.00 | ▲1.41% |
| 24-12-17 | 1,137.00 | ▲1.00 | ▲0.09% |
| 24-12-16 | 1,136.00 | ▼-11.50 | ▼-1% |
| 24-12-13 | 1,147.50 | ▼-32.50 | ▼-2.75% |
| 24-12-12 | 1,180.00 | ▼-31.00 | ▼-2.56% |
| 24-12-11 | 1,211.00 | ▼-23.00 | ▼-1.86% |
| 24-12-10 | 1,234.00 | ▲15.00 | ▲1.23% |
| 24-12-09 | 1,219.00 | ▲42.00 | ▲3.57% |
| 24-12-06 | 1,177.00 | ▼-27.50 | ▼-2.28% |
| 24-12-05 | 1,204.50 | ▼-2.50 | ▼-0.21% |
| 24-12-04 | 1,207.00 | ▼-22.50 | ▼-1.83% |
| 24-12-03 | 1,229.50 | ▲28.00 | ▲2.33% |
| 24-12-02 | 1,201.50 | ▼-1.50 | ▼-0.12% |
| 24-11-29 | 1,203.00 | ▼-41.00 | ▼-3.3% |
| 24-11-28 | 1,244.00 | ▲34.00 | ▲2.81% |
| 24-11-27 | 1,210.00 | ▼-22.50 | ▼-1.83% |
| 24-11-26 | 1,232.50 | ▼-69.00 | ▼-5.3% |
| 24-11-25 | 1,301.50 | ▲48.50 | ▲3.87% |
| 24-11-22 | 1,253.00 | ▲4.50 | ▲0.36% |
| 24-11-21 | 1,248.50 | ▼-8.50 | ▼-0.68% |
| 24-11-20 | 1,257.00 | ▼-19.00 | ▼-1.49% |
| 24-11-19 | 1,276.00 | ▲6.00 | ▲0.47% |
| 24-11-18 | 1,270.00 | ▼-7.50 | ▼-0.59% |
| 24-11-15 | 1,277.50 | ▼-2.00 | ▼-0.16% |
| 24-11-14 | 1,279.50 | ▼-74.00 | ▼-5.47% |
| 24-11-13 | 1,353.50 | ▼-52.00 | ▼-3.7% |
| 24-11-12 | 1,405.50 | ▼-3.00 | ▼-0.21% |
| 24-11-11 | 1,408.50 | ▼-73.00 | ▼-4.93% |
| 24-11-08 | 1,481.50 | ▼-22.50 | ▼-1.5% |
| 24-11-07 | 1,504.00 | ▲9.00 | ▲0.6% |
| 24-11-06 | 1,495.00 | ▲20.00 | ▲1.36% |
| 24-11-05 | 1,475.00 | ▲40.00 | ▲2.79% |
| 24-11-01 | 1,435.00 | ▼-58.00 | ▼-3.88% |
| 24-10-31 | 1,493.00 | ▲4.00 | ▲0.27% |
| 24-10-30 | 1,489.00 | ▲9.00 | ▲0.61% |
| 24-10-29 | 1,480.00 | ▼-20.00 | ▼-1.33% |
| 24-10-28 | 1,500.00 | ▲44.50 | ▲3.06% |
| 24-10-25 | 1,455.50 | ▲25.50 | ▲1.78% |
| 24-10-24 | 1,430.00 | ▼-22.00 | ▼-1.52% |
| 24-10-23 | 1,452.00 | ▼-13.50 | ▼-0.92% |
| 24-10-22 | 1,465.50 | ▼-30.00 | ▼-2.01% |
| 24-10-21 | 1,495.50 | ▼-23.50 | ▼-1.55% |
| 24-10-18 | 1,519.00 | ▲2.50 | ▲0.16% |
| 24-10-17 | 1,516.50 | ▼-19.00 | ▼-1.24% |
| 24-10-16 | 1,535.50 | ▼-36.00 | ▼-2.29% |
| 24-10-15 | 1,571.50 | ▲10.00 | ▲0.64% |
| 24-10-11 | 1,561.50 | ▼-10.50 | ▼-0.67% |
| 24-10-10 | 1,572.00 | ▼-16.00 | ▼-1.01% |
| 24-10-09 | 1,588.00 | ▼-15.50 | ▼-0.97% |
| 24-10-08 | 1,603.50 | ▼-65.50 | ▼-3.92% |
| 24-10-07 | 1,669.00 | ▲25.50 | ▲1.55% |
| 24-10-04 | 1,643.50 | ▲9.50 | ▲0.58% |
| 24-10-03 | 1,634.00 | ▲52.00 | ▲3.29% |
| 24-10-02 | 1,582.00 | ▼-9.50 | ▼-0.6% |
| 24-10-01 | 1,591.50 | ▲49.50 | ▲3.21% |
| 24-09-30 | 1,542.00 | ▼-36.00 | ▼-2.28% |
| 24-09-27 | 1,578.00 | ▲38.00 | ▲2.47% |
| 24-09-26 | 1,540.00 | ▲62.00 | ▲4.19% |
| 24-09-25 | 1,478.00 | ▲1.00 | ▲0.07% |
| 24-09-24 | 1,477.00 | ▼-19.00 | ▼-1.27% |
| 24-09-20 | 1,496.00 | ▲45.00 | ▲3.1% |
| 24-09-19 | 1,451.00 | ▼-8.00 | ▼-0.55% |
| 24-09-18 | 1,459.00 | ▲62.00 | ▲4.44% |
| 24-09-17 | 1,397.00 | ▼-57.00 | ▼-3.92% |
| 24-09-13 | 1,454.00 | ▲2.50 | ▲0.17% |
| 24-09-12 | 1,451.50 | ▲25.50 | ▲1.79% |
| 24-09-11 | 1,426.00 | ▼-44.00 | ▼-2.99% |
| 24-09-10 | 1,470.00 | ▼-16.00 | ▼-1.08% |
| 24-09-09 | 1,486.00 | ▼-15.00 | ▼-1% |
| 24-09-06 | 1,501.00 | ▲5.50 | ▲0.37% |
| 24-09-05 | 1,495.50 | ▼-20.50 | ▼-1.35% |
| 24-09-04 | 1,516.00 | ▼-122.00 | ▼-7.45% |
| 24-09-03 | 1,638.00 | ▼-46.50 | ▼-2.76% |
| 24-09-02 | 1,684.50 | ▲15.50 | ▲0.93% |
| 24-08-30 | 1,669.00 | ▲18.00 | ▲1.09% |
| 24-08-29 | 1,651.00 | ▼-43.50 | ▼-2.57% |
| 24-08-28 | 1,694.50 | ▼-39.50 | ▼-2.28% |
| 24-08-27 | 1,734.00 | ▼-8.00 | ▼-0.46% |
| 24-08-26 | 1,742.00 | ▼-65.00 | ▼-3.6% |
| 24-08-23 | 1,807.00 | ▲19.50 | ▲1.09% |
| 24-08-22 | 1,787.50 | ▲8.50 | ▲0.48% |
| 24-08-21 | 1,779.00 | ▼-34.00 | ▼-1.88% |
| 24-08-20 | 1,813.00 | ▲43.00 | ▲2.43% |
| 24-08-19 | 1,770.00 | ▼-4.50 | ▼-0.25% |
| 24-08-16 | 1,774.50 | ▲68.50 | ▲4.02% |
| 24-08-15 | 1,706.00 | ▲49.50 | ▲2.99% |
| 24-08-14 | 1,656.50 | ▲38.00 | ▲2.35% |
| 24-08-13 | 1,618.50 | ▲55.00 | ▲3.52% |
| 24-08-09 | 1,563.50 | ▼-123.50 | ▼-7.32% |
| 24-08-08 | 1,687.00 | ▼-317.00 | ▼-15.82% |
| 24-08-07 | 2,004.00 | ▼-6.00 | ▼-0.3% |
| 24-08-06 | 2,010.00 | ▲105.50 | ▲5.54% |
| 24-08-05 | 1,904.50 | ▼-233.50 | ▼-10.92% |
| 24-08-02 | 2,138.00 | ▼-301.00 | ▼-12.34% |
| 24-08-01 | 2,439.00 | ▼-54.50 | ▼-2.19% |
| 24-07-31 | 2,493.50 | ▲29.00 | ▲1.18% |
| 24-07-30 | 2,464.50 | ▼-39.00 | ▼-1.56% |
| 24-07-29 | 2,503.50 | ▲162.50 | ▲6.94% |
| 24-07-26 | 2,341.00 | ▲60.00 | ▲2.63% |
| 24-07-25 | 2,281.00 | ▼-167.00 | ▼-6.82% |
| 24-07-24 | 2,448.00 | ▼-51.00 | ▼-2.04% |
| 24-07-23 | 2,499.00 | ▼-15.50 | ▼-0.62% |
| 24-07-22 | 2,514.50 | ▼-77.00 | ▼-2.97% |
| 24-07-19 | 2,591.50 | ▲43.50 | ▲1.71% |
| 24-07-18 | 2,548.00 | ▼-115.00 | ▼-4.32% |
| 24-07-17 | 2,663.00 | ▲19.00 | ▲0.72% |
| 24-07-16 | 2,644.00 | ▲71.00 | ▲2.76% |
| 24-07-12 | 2,573.00 | ▼-70.50 | ▼-2.67% |
| 24-07-11 | 2,643.50 | ▲147.00 | ▲5.89% |
| 24-07-10 | 2,496.50 | ▲24.00 | ▲0.97% |
| 24-07-09 | 2,472.50 | ▲42.50 | ▲1.75% |
| 24-07-08 | 2,430.00 | ▼-22.00 | ▼-0.9% |
| 24-07-05 | 2,452.00 | ▼-14.50 | ▼-0.59% |
| 24-07-04 | 2,466.50 | ▲4.50 | ▲0.18% |
| 24-07-03 | 2,462.00 | ▲116.00 | ▲4.94% |
| 24-07-02 | 2,346.00 | ▲4.50 | ▲0.19% |
| 24-07-01 | 2,341.50 | ▲26.00 | ▲1.12% |
| 24-06-28 | 2,315.50 | ▲19.00 | ▲0.83% |
| 24-06-27 | 2,296.50 | ▼-62.50 | ▼-2.65% |
| 24-06-26 | 2,359.00 | ▲21.00 | ▲0.9% |
| 24-06-25 | 2,338.00 | ▼-16.00 | ▼-0.68% |
| 24-06-24 | 2,354.00 | ▼-14.00 | ▼-0.59% |
| 24-06-21 | 2,368.00 | ▼-35.50 | ▼-1.48% |
| 24-06-20 | 2,403.50 | ▼-10.50 | ▼-0.43% |
| 24-06-19 | 2,414.00 | ▲10.50 | ▲0.44% |
| 24-06-18 | 2,403.50 | ▲57.00 | ▲2.43% |
| 24-06-17 | 2,346.50 | ▼-70.50 | ▼-2.92% |
| 24-06-14 | 2,417.00 | ▼-46.00 | ▼-1.87% |
| 24-06-13 | 2,463.00 | ▲67.50 | ▲2.82% |
| 24-06-12 | 2,395.50 | ▲10.50 | ▲0.44% |
| 24-06-11 | 2,385.00 | ▼-8.00 | ▼-0.33% |
| 24-06-10 | 2,393.00 | ▲88.00 | ▲3.82% |
| 24-06-07 | 2,305.00 | ▲2.00 | ▲0.09% |
| 24-06-06 | 2,303.00 | ▲2.00 | ▲0.09% |
| 24-06-05 | 2,301.00 | ▼-88.00 | ▼-3.68% |
| 24-06-04 | 2,389.00 | ▲31.50 | ▲1.34% |
| 24-06-03 | 2,357.50 | ▼-0.50 | ▼-0.02% |
| 24-05-31 | 2,358.00 | ▲30.50 | ▲1.31% |
| 24-05-30 | 2,327.50 | ▼-32.50 | ▼-1.38% |
| 24-05-29 | 2,360.00 | ▼-3.50 | ▼-0.15% |
| 24-05-28 | 2,363.50 | ▲13.50 | ▲0.57% |
| 24-05-27 | 2,350.00 | ▼-12.50 | ▼-0.53% |
| 24-05-24 | 2,362.50 | ▼-41.00 | ▼-1.71% |
| 24-05-23 | 2,403.50 | ▲5.00 | ▲0.21% |
| 24-05-22 | 2,398.50 | ▼-21.00 | ▼-0.87% |
| 24-05-21 | 2,419.50 | ▼-58.00 | ▼-2.34% |
| 24-05-20 | 2,477.50 | ▲2.50 | ▲0.1% |
| 24-05-17 | 2,475.00 | ▼-36.00 | ▼-1.43% |
| 24-05-16 | 2,511.00 | ▲1.50 | ▲0.06% |
| 24-05-15 | 2,509.50 | ▼-4.00 | ▼-0.16% |
| 24-05-14 | 2,513.50 | ▼-20.50 | ▼-0.81% |
| 24-05-13 | 2,534.00 | ▼-57.00 | ▼-2.2% |
| 24-05-10 | 2,591.00 | ▲200.00 | ▲8.36% |
| 24-05-09 | 2,391.00 | ▼-28.00 | ▼-1.16% |
| 24-05-08 | 2,419.00 | ▲11.00 | ▲0.46% |
| 24-05-07 | 2,408.00 | ▲21.50 | ▲0.9% |
| 24-05-02 | 2,386.50 | ▲18.00 | ▲0.76% |
| 24-05-01 | 2,368.50 | ▼-15.50 | ▼-0.65% |
| 24-04-30 | 2,384.00 | ▲0.50 | ▲0.02% |
| 24-04-26 | 2,383.50 | ▲104.00 | ▲4.56% |
| 24-04-25 | 2,279.50 | ▼-61.00 | ▼-2.61% |
| 24-04-24 | 2,340.50 | ▲60.50 | ▲2.65% |
| 24-04-23 | 2,280.00 | ▼-31.50 | ▼-1.36% |
| 24-04-22 | 2,311.50 | ▼-54.50 | ▼-2.3% |
| 24-04-19 | 2,366.00 | ▼-171.00 | ▼-6.74% |
| 24-04-18 | 2,537.00 | ▲18.50 | ▲0.73% |
| 24-04-17 | 2,518.50 | ▼-31.50 | ▼-1.24% |
| 24-04-16 | 2,550.00 | ▼-96.50 | ▼-3.65% |
| 24-04-15 | 2,646.50 | ▲29.50 | ▲1.13% |
| 24-04-12 | 2,617.00 | ▲26.00 | ▲1% |
| 24-04-11 | 2,591.00 | ▲26.00 | ▲1.01% |
| 24-04-10 | 2,565.00 | ▲7.00 | ▲0.27% |
| 24-04-09 | 2,558.00 | ▲37.00 | ▲1.47% |
| 24-04-08 | 2,521.00 | ▼-11.50 | ▼-0.45% |
| 24-04-05 | 2,532.50 | ▼-79.50 | ▼-3.04% |
| 24-04-04 | 2,612.00 | ▲103.50 | ▲4.13% |
| 24-04-03 | 2,508.50 | ▲40.50 | ▲1.64% |
| 24-04-02 | 2,468.00 | ▲105.00 | ▲4.44% |
| 24-04-01 | 2,363.00 | ▼-44.00 | ▼-1.83% |
| 24-03-29 | 2,407.00 | ▲25.50 | ▲1.07% |
| 24-03-28 | 2,381.50 | ▼-19.00 | ▼-0.79% |
| 24-03-27 | 2,400.50 | ▼-18.00 | ▼-0.74% |
| 24-03-26 | 2,418.50 | ▼-6.00 | ▼-0.25% |
| 24-03-25 | 2,424.50 | ▼-75.50 | ▼-3.02% |
| 24-03-22 | 2,500.00 | -0.00 | -0% |
| 24-03-21 | 2,500.00 | ▲109.50 | ▲4.58% |
| 24-03-19 | 2,390.50 | ▲18.50 | ▲0.78% |