GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Sumco : 섬코 ( 3436:JP )

2,481.00JPY ▼ -24.00 (-0.96%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 2,481.00 ▼-24.00 ▼-0.96%
21-09-16 2,505.00 ▼-33.00 ▼-1.3%
21-09-15 2,538.00 ▼-112.00 ▼-4.23%
21-09-14 2,650.00 ▼-5.00 ▼-0.19%
21-09-13 2,655.00 ▲31.00 ▲1.18%
21-09-10 2,624.00 ▲103.00 ▲4.09%
21-09-09 2,521.00 ▼-28.00 ▼-1.1%
21-09-08 2,549.00 ▲35.00 ▲1.39%
21-09-07 2,514.00 ▲3.00 ▲0.12%
21-09-06 2,511.00 ▲86.00 ▲3.55%
21-09-03 2,425.00 ▲28.00 ▲1.17%
21-09-02 2,397.00 ▲26.00 ▲1.1%
21-09-01 2,371.00 ▲48.00 ▲2.07%
21-08-31 2,323.00 ▼-3.00 ▼-0.13%
21-08-30 2,326.00 ▲41.00 ▲1.79%
21-08-27 2,285.00 ▲9.00 ▲0.4%
21-08-26 2,276.00 ▲41.00 ▲1.83%
21-08-25 2,235.00 ▼-1.00 ▼-0.04%
21-08-24 2,236.00 ▲83.00 ▲3.86%
21-08-23 2,153.00 ▲18.00 ▲0.84%
21-08-20 2,135.00 ▼-80.00 ▼-3.61%
21-08-19 2,215.00 ▼-34.00 ▼-1.51%
21-08-18 2,249.00 ▲12.00 ▲0.54%
21-08-17 2,237.00 ▼-31.00 ▼-1.37%
21-08-16 2,268.00 ▼-6.00 ▼-0.26%
21-08-13 2,274.00 ▼-6.00 ▼-0.26%
21-08-12 2,280.00 ▼-62.00 ▼-2.65%
21-08-11 2,342.00 ▼-132.00 ▼-5.34%
21-08-10 2,474.00 ▲6.00 ▲0.24%
21-08-06 2,468.00 ▼-130.00 ▼-5%
21-08-05 2,598.00 ▲21.00 ▲0.81%
21-08-04 2,577.00 ▲9.00 ▲0.35%
21-08-03 2,568.00 ▲8.00 ▲0.31%
21-08-02 2,560.00 ▲43.00 ▲1.71%
21-07-30 2,517.00 ▼-14.00 ▼-0.55%
21-07-29 2,531.00 ▲61.00 ▲2.47%
21-07-28 2,470.00 ▼-179.00 ▼-6.76%
21-07-27 2,649.00 ▲14.00 ▲0.53%
21-07-26 2,635.00 ▲62.00 ▲2.41%
21-07-21 2,573.00 ▼-20.00 ▼-0.77%
21-07-20 2,593.00 ▼-52.00 ▼-1.97%
21-07-19 2,645.00 ▼-113.00 ▼-4.1%
21-07-16 2,758.00 ▼-27.00 ▼-0.97%
21-07-15 2,785.00 ▼-29.00 ▼-1.03%
21-07-14 2,814.00 ▲15.00 ▲0.54%
21-07-13 2,799.00 ▲86.00 ▲3.17%
21-07-12 2,713.00 ▲68.00 ▲2.57%
21-07-09 2,645.00 ▼-25.00 ▼-0.94%
21-07-08 2,670.00 ▼-22.00 ▼-0.82%
21-07-07 2,692.00 ▼-11.00 ▼-0.41%
21-07-06 2,703.00 ▼-8.00 ▼-0.3%
21-07-05 2,711.00 ▲24.00 ▲0.89%
21-07-02 2,687.00 ▲25.00 ▲0.94%
21-07-01 2,662.00 ▼-63.00 ▼-2.31%
21-06-30 2,725.00 ▲7.00 ▲0.26%
21-06-29 2,718.00 ▼-39.00 ▼-1.41%
21-06-28 2,757.00 ▼-21.00 ▼-0.76%
21-06-25 2,778.00 ▲53.00 ▲1.94%
21-06-24 2,725.00 ▲52.00 ▲1.95%
21-06-23 2,673.00 ▲41.00 ▲1.56%
21-06-22 2,632.00 ▲17.00 ▲0.65%
21-06-21 2,615.00 ▼-126.00 ▼-4.6%
21-06-18 2,741.00 ▲84.00 ▲3.16%
21-06-17 2,657.00 ▲7.00 ▲0.26%
21-06-16 2,650.00 ▼-14.00 ▼-0.53%
21-06-15 2,664.00 ▲82.00 ▲3.18%
21-06-14 2,582.00 ▲26.00 ▲1.02%
21-06-11 2,556.00 ▲33.00 ▲1.31%
21-06-10 2,523.00 ▲16.00 ▲0.64%
21-06-09 2,507.00 ▼-62.00 ▼-2.41%
21-06-08 2,569.00 ▼-48.00 ▼-1.83%
21-06-07 2,617.00 ▼-25.00 ▼-0.95%
21-06-04 2,642.00 ▼-1.00 ▼-0.04%
21-06-03 2,643.00 ▲38.00 ▲1.46%
21-06-02 2,605.00 ▼-17.00 ▼-0.65%
21-06-01 2,622.00 ▲81.00 ▲3.19%
21-05-31 2,541.00 ▼-9.00 ▼-0.35%
21-05-28 2,550.00 ▲34.00 ▲1.35%
21-05-27 2,516.00 ▲1.00 ▲0.04%
21-05-26 2,515.00 ▲56.00 ▲2.28%
21-05-25 2,459.00 ▲48.00 ▲1.99%
21-05-24 2,411.00 ▼-23.00 ▼-0.94%
21-05-21 2,434.00 ▲15.00 ▲0.62%
21-05-20 2,419.00 ▲12.00 ▲0.5%
21-05-19 2,407.00 ▼-52.00 ▼-2.11%
21-05-18 2,459.00 ▲10.00 ▲0.41%
21-05-17 2,449.00 ▲3.00 ▲0.12%
21-05-14 2,446.00 ▲90.00 ▲3.82%
21-05-13 2,356.00 ▼-64.00 ▼-2.64%
21-05-12 2,420.00 ▼-87.00 ▼-3.47%
21-05-11 2,507.00 ▼-142.00 ▼-5.36%
21-05-10 2,649.00 ▼-73.00 ▼-2.68%
21-05-07 2,722.00 ▼-13.00 ▼-0.48%
21-05-06 2,735.00 ▼-97.00 ▼-3.43%
21-04-30 2,832.00 ▼-11.00 ▼-0.39%
21-04-28 2,843.00 ▲62.00 ▲2.23%
21-04-27 2,781.00 ▼-20.00 ▼-0.71%
21-04-26 2,801.00 ▲41.00 ▲1.49%
21-04-23 2,760.00 ▼-38.00 ▼-1.36%
21-04-22 2,798.00 ▲67.00 ▲2.45%
21-04-21 2,731.00 ▼-113.00 ▼-3.97%
21-04-20 2,844.00 ▲5.00 ▲0.18%
21-04-19 2,839.00 ▲152.00 ▲5.66%
21-04-16 2,687.00 ▼-10.00 ▼-0.37%
21-04-15 2,697.00 ▲9.00 ▲0.33%
21-04-14 2,688.00 ▼-17.00 ▼-0.63%
21-04-13 2,705.00 ▼-41.00 ▼-1.49%
21-04-12 2,746.00 ▼-78.00 ▼-2.76%
21-04-09 2,824.00 ▲14.00 ▲0.5%
21-04-08 2,810.00 ▲17.00 ▲0.61%
21-04-07 2,793.00 ▲81.00 ▲2.99%
21-04-06 2,712.00 ▼-18.00 ▼-0.66%
21-04-05 2,730.00 ▲31.00 ▲1.15%
21-04-02 2,699.00 ▲60.00 ▲2.27%
21-04-01 2,639.00 ▲113.00 ▲4.47%
21-03-31 2,526.00 ▼-34.00 ▼-1.33%
21-03-30 2,560.00 ▲38.00 ▲1.51%
21-03-29 2,522.00 ▲14.00 ▲0.56%
21-03-26 2,508.00 -0.00 -0%
21-03-25 2,508.00 ▼-48.00 ▼-1.88%
21-03-24 2,556.00 ▲5.00 ▲0.2%
21-03-23 2,551.00 ▼-74.00 ▼-2.82%
21-03-22 2,625.00 ▼-20.00 ▼-0.76%
21-03-19 2,645.00 ▼-20.00 ▼-0.75%
21-03-18 2,665.00 ▲95.00 ▲3.7%
21-03-17 2,570.00 ▼-14.00 ▼-0.54%
21-03-16 2,584.00 ▲76.00 ▲3.03%
21-03-15 2,508.00 ▲16.00 ▲0.64%
21-03-12 2,492.00 ▲178.00 ▲7.69%
21-03-11 2,314.00 ▼-47.00 ▼-1.99%
21-03-10 2,361.00 ▼-27.00 ▼-1.13%
21-03-09 2,388.00 ▼-32.00 ▼-1.32%
21-03-08 2,420.00 ▼-39.00 ▼-1.59%
21-03-05 2,459.00 ▼-13.00 ▼-0.53%
21-03-04 2,472.00 ▼-67.00 ▼-2.64%
21-03-03 2,539.00 ▲21.00 ▲0.83%
21-03-02 2,518.00 ▲26.00 ▲1.04%
21-03-01 2,492.00 ▲62.00 ▲2.55%
21-02-26 2,430.00 ▼-144.00 ▼-5.59%
21-02-25 2,574.00 ▲126.00 ▲5.15%
21-02-24 2,448.00 ▼-72.00 ▼-2.86%
21-02-22 2,520.00 ▲109.00 ▲4.52%
21-02-19 2,411.00 ▼-58.00 ▼-2.35%
21-02-18 2,469.00 ▼-72.00 ▼-2.83%
21-02-17 2,541.00 ▲86.00 ▲3.5%
21-02-16 2,455.00 ▼-30.00 ▼-1.21%
21-02-15 2,485.00 ▲56.00 ▲2.31%
21-02-12 2,429.00 ▲86.00 ▲3.67%
21-02-10 2,343.00 ▲80.00 ▲3.54%
21-02-09 2,263.00 ▼-1.00 ▼-0.04%
21-02-08 2,264.00 ▼-7.00 ▼-0.31%
21-02-05 2,271.00 ▼-6.00 ▼-0.26%
21-02-04 2,277.00 ▼-90.00 ▼-3.8%
21-02-03 2,367.00 ▼-31.00 ▼-1.29%
21-02-02 2,398.00 ▲106.00 ▲4.62%
21-02-01 2,292.00 ▲86.00 ▲3.9%
21-01-29 2,206.00 ▼-60.00 ▼-2.65%
21-01-28 2,266.00 ▼-106.00 ▼-4.47%
21-01-27 2,372.00 ▼-30.00 ▼-1.25%
21-01-26 2,402.00 ▼-44.00 ▼-1.8%
21-01-25 2,446.00 -0.00 -0%
21-01-22 2,446.00 ▼-17.00 ▼-0.69%
21-01-21 2,463.00 ▲44.00 ▲1.82%
21-01-20 2,419.00 ▲6.00 ▲0.25%
21-01-19 2,413.00 ▲74.00 ▲3.16%
21-01-18 2,339.00 ▼-76.00 ▼-3.15%
21-01-15 2,415.00 ▲9.00 ▲0.37%
21-01-14 2,406.00 ▼-47.00 ▼-1.92%
21-01-13 2,453.00 ▲53.00 ▲2.21%
21-01-12 2,400.00 ▲53.00 ▲2.26%
21-01-08 2,347.00 ▼-4.00 ▼-0.17%
21-01-07 2,351.00 ▲61.00 ▲2.66%
21-01-06 2,290.00 ▼-21.00 ▼-0.91%
21-01-05 2,311.00 ▲62.00 ▲2.76%
21-01-04 2,249.00 ▼-14.00 ▼-0.62%
20-12-30 2,263.00 ▲22.00 ▲0.98%
20-12-29 2,241.00 ▲53.00 ▲2.42%
20-12-28 2,188.00 ▲41.00 ▲1.91%
20-12-25 2,147.00 ▼-3.00 ▼-0.14%
20-12-24 2,150.00 ▲8.00 ▲0.37%
20-12-23 2,142.00 ▲17.00 ▲0.8%
20-12-22 2,125.00 ▲21.00 ▲1%
20-12-21 2,104.00 ▼-67.00 ▼-3.09%
20-12-18 2,171.00 ▼-18.00 ▼-0.82%
20-12-17 2,189.00 ▼-66.00 ▼-2.93%
20-12-16 2,255.00 ▼-18.00 ▼-0.79%
20-12-15 2,273.00 ▼-69.00 ▼-2.95%
20-12-14 2,342.00 ▲6.00 ▲0.26%
20-12-11 2,336.00 ▼-45.00 ▼-1.89%
20-12-10 2,381.00 ▼-95.00 ▼-3.84%
20-12-09 2,476.00 ▲127.00 ▲5.41%
20-12-08 2,349.00 ▲27.00 ▲1.16%
20-12-07 2,322.00 ▼-106.00 ▼-4.37%
20-12-04 2,428.00 ▲57.00 ▲2.4%
20-12-03 2,371.00 ▲68.00 ▲2.95%
20-12-02 2,303.00 ▲39.00 ▲1.72%
20-12-01 2,264.00 ▲150.00 ▲7.1%
20-11-30 2,114.00 ▲166.00 ▲8.52%
20-11-27 1,948.00 ▲23.00 ▲1.19%
20-11-26 1,925.00 ▲48.00 ▲2.56%
20-11-25 1,877.00 ▲3.00 ▲0.16%
20-11-24 1,874.00 ▲92.00 ▲5.16%
20-11-20 1,782.00 ▲53.00 ▲3.07%
20-11-19 1,729.00 ▲4.00 ▲0.23%
20-11-18 1,725.00 ▲4.00 ▲0.23%
20-11-17 1,721.00 ▲3.00 ▲0.17%
20-11-16 1,718.00 ▲67.00 ▲4.06%
20-11-13 1,651.00 ▲5.00 ▲0.3%
20-11-12 1,646.00 ▲17.00 ▲1.04%
20-11-11 1,629.00 ▼-15.00 ▼-0.91%
20-11-10 1,644.00 ▲17.00 ▲1.04%
20-11-09 1,627.00 ▲4.00 ▲0.25%
20-11-06 1,623.00 ▼-45.00 ▼-2.7%
20-11-05 1,668.00 ▲58.00 ▲3.6%
20-11-04 1,610.00 ▲17.00 ▲1.07%
20-11-02 1,593.00 ▲8.00 ▲0.5%
20-10-30 1,585.00 ▼-47.00 ▼-2.88%
20-10-29 1,632.00 ▼-14.00 ▼-0.85%
20-10-28 1,646.00 ▲12.00 ▲0.73%
20-10-27 1,634.00 ▲2.00 ▲0.12%
20-10-26 1,632.00 ▼-9.00 ▼-0.55%
20-10-23 1,641.00 ▲16.00 ▲0.98%
20-10-22 1,625.00 ▲20.00 ▲1.25%
20-10-21 1,605.00 ▲4.00 ▲0.25%
20-10-20 1,601.00 ▲9.00 ▲0.57%
20-10-19 1,592.00 ▲13.00 ▲0.82%
20-10-16 1,579.00 ▼-22.00 ▼-1.37%
20-10-15 1,601.00 ▲1.00 ▲0.06%
20-10-14 1,600.00 ▼-17.00 ▼-1.05%
20-10-13 1,617.00 ▲50.00 ▲3.19%
20-10-12 1,567.00 ▲10.00 ▲0.64%
20-10-09 1,557.00 ▲15.00 ▲0.97%
20-10-08 1,542.00 ▲33.00 ▲2.19%
20-10-07 1,509.00 ▲7.00 ▲0.47%
20-10-06 1,502.00 ▲6.00 ▲0.4%
20-10-05 1,496.00 ▲2.00 ▲0.13%
20-10-02 1,494.00 ▲19.00 ▲1.29%
20-09-30 1,475.00 ▼-18.00 ▼-1.21%
20-09-29 1,493.00 ▲23.00 ▲1.56%
20-09-28 1,470.00 -0.00 -0%
20-09-25 1,470.00 ▲3.00 ▲0.2%
20-09-24 1,467.00 ▲5.00 ▲0.34%
바로가기