GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

오늘 하루 그만보기

Yahoo Japan : ( 4689:JP )

545.60JPY ▼ -8.50 (-1.53%)

2021-06-18
최근 1년 일별 시세 (2021-06-18 종가기준)
날짜 종가 전일대비 변동률
21-06-18 545.60 ▼-8.50 ▼-1.53%
21-06-17 554.10 ▲14.40 ▲2.67%
21-06-16 539.70 ▲14.90 ▲2.84%
21-06-15 524.80 ▲16.50 ▲3.25%
21-06-14 508.30 ▲5.70 ▲1.13%
21-06-11 502.60 ▲2.80 ▲0.56%
21-06-10 499.80 ▼-8.00 ▼-1.58%
21-06-09 507.80 ▼-6.60 ▼-1.28%
21-06-08 514.40 ▲9.10 ▲1.8%
21-06-07 505.30 ▲5.30 ▲1.06%
21-06-04 500.00 ▼-13.00 ▼-2.53%
21-06-03 513.00 ▼-6.60 ▼-1.27%
21-06-02 519.60 ▲2.30 ▲0.44%
21-06-01 517.30 ▲2.70 ▲0.52%
21-05-31 514.60 ▼-11.00 ▼-2.09%
21-05-28 525.60 ▲6.80 ▲1.31%
21-05-27 518.80 ▲16.50 ▲3.28%
21-05-26 502.30 ▲16.40 ▲3.38%
21-05-25 485.90 ▲15.50 ▲3.3%
21-05-24 470.40 ▼-3.50 ▼-0.74%
21-05-21 473.90 ▲2.50 ▲0.53%
21-05-20 471.40 ▲2.30 ▲0.49%
21-05-19 469.10 ▼-2.10 ▼-0.45%
21-05-18 471.20 ▲0.30 ▲0.06%
21-05-17 470.90 ▲15.60 ▲3.43%
21-05-14 455.30 ▲13.10 ▲2.96%
21-05-13 442.20 ▼-13.60 ▼-2.98%
21-05-12 455.80 ▼-6.70 ▼-1.45%
21-05-11 462.50 ▼-12.70 ▼-2.67%
21-05-10 475.20 ▼-10.30 ▼-2.12%
21-05-07 485.50 ▼-0.60 ▼-0.12%
21-05-06 486.10 ▼-18.90 ▼-3.74%
21-04-30 505.00 ▼-39.00 ▼-7.17%
21-04-28 544.00 ▲11.00 ▲2.06%
21-04-27 533.00 ▲15.40 ▲2.98%
21-04-26 517.60 ▼-3.40 ▼-0.65%
21-04-23 521.00 ▼-21.00 ▼-3.87%
21-04-22 542.00 ▲1.50 ▲0.28%
21-04-21 540.50 ▼-21.40 ▼-3.81%
21-04-20 561.90 ▼-5.80 ▼-1.02%
21-04-19 567.70 ▲1.50 ▲0.26%
21-04-16 566.20 ▲3.10 ▲0.55%
21-04-15 563.10 ▲6.80 ▲1.22%
21-04-14 556.30 ▲9.30 ▲1.7%
21-04-13 547.00 ▲4.80 ▲0.89%
21-04-12 542.20 ▼-3.70 ▼-0.68%
21-04-09 545.90 ▼-5.10 ▼-0.93%
21-04-08 551.00 ▼-6.70 ▼-1.2%
21-04-07 557.70 ▼-8.60 ▼-1.52%
21-04-06 566.30 ▼-6.70 ▼-1.17%
21-04-05 573.00 ▲6.10 ▲1.08%
21-04-02 566.90 ▲3.80 ▲0.67%
21-04-01 563.10 ▲12.50 ▲2.27%
21-03-31 550.60 ▼-9.60 ▼-1.71%
21-03-30 560.20 ▼-3.70 ▼-0.66%
21-03-29 563.90 ▲4.00 ▲0.71%
21-03-26 559.90 ▲13.30 ▲2.43%
21-03-25 546.60 ▼-1.90 ▼-0.35%
21-03-24 548.50 ▼-17.40 ▼-3.07%
21-03-23 565.90 ▼-0.50 ▼-0.09%
21-03-22 566.40 ▼-14.70 ▼-2.53%
21-03-19 581.10 ▼-20.40 ▼-3.39%
21-03-18 601.50 ▼-9.50 ▼-1.55%
21-03-17 611.00 ▼-7.00 ▼-1.13%
21-03-16 618.00 ▲13.30 ▲2.2%
21-03-15 604.70 ▼-15.80 ▼-2.55%
21-03-12 620.50 ▲17.30 ▲2.87%
21-03-11 603.20 ▼-4.70 ▼-0.77%
21-03-10 607.90 ▲4.40 ▲0.73%
21-03-09 603.50 ▲1.70 ▲0.28%
21-03-08 601.80 ▲0.40 ▲0.07%
21-03-05 601.40 ▼-4.20 ▼-0.69%
21-03-04 605.60 ▼-26.30 ▼-4.16%
21-03-03 631.90 ▼-4.40 ▼-0.69%
21-03-02 636.30 ▼-32.20 ▼-4.82%
21-03-01 668.50 ▲20.00 ▲3.08%
21-02-26 648.50 ▼-13.90 ▼-2.1%
21-02-25 662.40 ▲8.00 ▲1.22%
21-02-24 654.40 ▼-6.60 ▼-1%
21-02-22 661.00 ▲18.80 ▲2.93%
21-02-19 642.20 ▲3.10 ▲0.49%
21-02-18 639.10 ▼-22.70 ▼-3.43%
21-02-17 661.80 ▼-10.90 ▼-1.62%
21-02-16 672.70 ▲6.00 ▲0.9%
21-02-15 666.70 ▼-8.30 ▼-1.23%
21-02-12 675.00 ▲11.80 ▲1.78%
21-02-10 663.20 ▼-9.20 ▼-1.37%
21-02-09 672.40 ▲5.40 ▲0.81%
21-02-08 667.00 ▲11.00 ▲1.68%
21-02-05 656.00 ▼-6.90 ▼-1.04%
21-02-04 662.90 ▼-45.10 ▼-6.37%
21-02-03 708.00 ▲17.50 ▲2.53%
21-02-02 690.50 ▲14.70 ▲2.18%
21-02-01 675.80 ▲25.40 ▲3.91%
21-01-29 650.40 ▼-8.80 ▼-1.33%
21-01-28 659.20 ▼-30.80 ▼-4.46%
21-01-27 690.00 ▲4.80 ▲0.7%
21-01-26 685.20 ▼-4.90 ▼-0.71%
21-01-25 690.10 ▼-9.70 ▼-1.39%
21-01-22 699.80 ▲10.50 ▲1.52%
21-01-21 689.30 ▲7.00 ▲1.03%
21-01-20 682.30 ▼-21.50 ▼-3.05%
21-01-19 703.80 ▲3.80 ▲0.54%
21-01-18 700.00 ▼-17.40 ▼-2.43%
21-01-15 717.40 ▲10.50 ▲1.49%
21-01-14 706.90 ▲9.00 ▲1.29%
21-01-13 697.90 ▲5.60 ▲0.81%
21-01-12 692.30 ▼-2.60 ▼-0.37%
21-01-08 694.90 ▲15.30 ▲2.25%
21-01-07 679.60 ▼-10.40 ▼-1.51%
21-01-06 690.00 ▲30.90 ▲4.69%
21-01-05 659.10 ▲22.30 ▲3.5%
21-01-04 636.80 ▲12.40 ▲1.99%
20-12-30 624.40 ▼-0.60 ▼-0.1%
20-12-29 625.00 ▲7.00 ▲1.13%
20-12-28 618.00 ▲8.60 ▲1.41%
20-12-25 609.40 ▲0.50 ▲0.08%
20-12-24 608.90 ▼-4.30 ▼-0.7%
20-12-23 613.20 ▲12.70 ▲2.11%
20-12-22 600.50 ▼-10.00 ▼-1.64%
20-12-21 610.50 -0.00 -0%
20-12-18 610.50 ▼-4.50 ▼-0.73%
20-12-17 615.00 ▲8.20 ▲1.35%
20-12-16 606.80 ▼-6.60 ▼-1.08%
20-12-15 613.40 ▼-7.50 ▼-1.21%
20-12-14 620.90 ▼-8.90 ▼-1.41%
20-12-11 629.80 ▲4.30 ▲0.69%
20-12-10 625.50 ▲12.80 ▲2.09%
20-12-09 612.70 ▼-14.60 ▼-2.33%
20-12-08 627.30 ▲14.50 ▲2.37%
20-12-07 612.80 ▼-15.70 ▼-2.5%
20-12-04 628.50 ▼-16.80 ▼-2.6%
20-12-03 645.30 ▼-1.00 ▼-0.15%
20-12-02 646.30 ▼-4.80 ▼-0.74%
20-12-01 651.10 ▼-5.90 ▼-0.9%
20-11-30 657.00 ▲8.80 ▲1.36%
20-11-27 648.20 ▼-1.30 ▼-0.2%
20-11-26 649.50 ▲27.40 ▲4.4%
20-11-25 622.10 ▼-7.50 ▼-1.19%
20-11-24 629.60 ▲18.60 ▲3.04%
20-11-20 611.00 ▼-2.10 ▼-0.34%
20-11-19 613.10 ▲34.80 ▲6.02%
20-11-18 578.30 ▼-0.30 ▼-0.05%
20-11-17 578.60 ▼-6.30 ▼-1.08%
20-11-16 584.90 ▼-26.50 ▼-4.33%
20-11-13 611.40 ▲7.10 ▲1.17%
20-11-12 604.30 ▼-9.30 ▼-1.52%
20-11-11 613.60 ▲0.40 ▲0.07%
20-11-10 613.20 ▼-50.30 ▼-7.58%
20-11-09 663.50 ▲12.00 ▲1.84%
20-11-06 651.50 ▼-7.20 ▼-1.09%
20-11-05 658.70 ▲19.70 ▲3.08%
20-11-04 639.00 ▼-9.20 ▼-1.42%
20-11-02 648.20 ▼-76.90 ▼-10.61%
20-10-30 725.10 ▼-15.90 ▼-2.15%
20-10-29 741.00 ▼-5.00 ▼-0.67%
20-10-28 746.00 ▲17.00 ▲2.33%
20-10-27 729.00 ▲30.00 ▲4.29%
20-10-26 699.00 ▼-23.00 ▼-3.19%
20-10-23 722.00 ▼-23.00 ▼-3.09%
20-10-22 745.00 ▼-11.00 ▼-1.46%
20-10-21 756.00 ▼-14.00 ▼-1.82%
20-10-20 770.00 ▲5.00 ▲0.65%
20-10-19 765.00 ▲7.00 ▲0.92%
20-10-16 758.00 ▼-8.00 ▼-1.04%
20-10-15 766.00 ▼-24.00 ▼-3.04%
20-10-14 790.00 ▲7.00 ▲0.89%
20-10-13 783.00 ▲5.00 ▲0.64%
20-10-12 778.00 ▲11.00 ▲1.43%
20-10-09 767.00 ▲7.00 ▲0.92%
20-10-08 760.00 ▲15.00 ▲2.01%
20-10-07 745.00 ▲28.00 ▲3.91%
20-10-06 717.00 ▼-12.00 ▼-1.65%
20-10-05 729.00 ▲22.00 ▲3.11%
20-10-02 707.00 ▲8.00 ▲1.14%
20-09-30 699.00 ▼-11.00 ▼-1.55%
20-09-29 710.00 ▲12.00 ▲1.72%
20-09-28 698.00 ▲33.00 ▲4.96%
20-09-25 665.00 ▲6.00 ▲0.91%
20-09-24 659.00 ▼-31.00 ▼-4.49%
20-09-23 690.00 ▲10.00 ▲1.47%
20-09-18 680.00 ▲5.00 ▲0.74%
20-09-17 675.00 ▲8.00 ▲1.2%
20-09-16 667.00 ▲7.00 ▲1.06%
20-09-15 660.00 -0.00 -0%
20-09-14 660.00 ▲8.00 ▲1.23%
20-09-11 652.00 ▲18.00 ▲2.84%
20-09-10 634.00 ▼-3.00 ▼-0.47%
20-09-09 637.00 ▼-21.00 ▼-3.19%
20-09-08 658.00 -0.00 -0%
20-09-07 658.00 ▼-20.00 ▼-2.95%
20-09-04 678.00 ▼-21.00 ▼-3%
20-09-03 699.00 ▼-2.00 ▼-0.29%
20-09-02 701.00 ▲11.00 ▲1.59%
20-09-01 690.00 ▼-15.00 ▼-2.13%
20-08-31 705.00 ▲14.00 ▲2.03%
20-08-28 691.00 ▼-32.00 ▼-4.43%
20-08-27 723.00 ▲22.00 ▲3.14%
20-08-26 701.00 ▲10.00 ▲1.45%
20-08-25 691.00 ▼-1.00 ▼-0.14%
20-08-24 692.00 ▲18.00 ▲2.67%
20-08-21 674.00 ▲20.00 ▲3.06%
20-08-20 654.00 ▼-31.00 ▼-4.53%
20-08-19 685.00 ▲17.00 ▲2.54%
20-08-18 668.00 ▲14.00 ▲2.14%
20-08-17 654.00 ▲4.00 ▲0.62%
20-08-14 650.00 ▲7.00 ▲1.09%
20-08-13 643.00 ▲12.00 ▲1.9%
20-08-12 631.00 ▲5.00 ▲0.8%
20-08-11 626.00 ▼-24.00 ▼-3.69%
20-08-07 650.00 ▲5.00 ▲0.78%
20-08-06 645.00 ▲21.00 ▲3.37%
20-08-05 624.00 ▼-12.00 ▼-1.89%
20-08-04 636.00 ▼-21.00 ▼-3.2%
20-08-03 657.00 ▲100.00 ▲17.95%
20-07-31 557.00 ▲29.00 ▲5.49%
20-07-30 528.00 ▲8.00 ▲1.54%
20-07-29 520.00 ▼-7.00 ▼-1.33%
20-07-28 527.00 ▼-5.00 ▼-0.94%
20-07-27 532.00 ▲10.00 ▲1.92%
20-07-22 522.00 ▼-6.00 ▼-1.14%
20-07-21 528.00 ▲27.00 ▲5.39%
20-07-20 501.00 ▼-7.00 ▼-1.38%
20-07-17 508.00 ▼-4.00 ▼-0.78%
20-07-16 512.00 ▼-24.00 ▼-4.48%
20-07-15 536.00 ▲17.00 ▲3.28%
20-07-14 519.00 ▼-16.00 ▼-2.99%
20-07-13 535.00 ▲3.00 ▲0.56%
20-07-10 532.00 ▼-8.00 ▼-1.48%
20-07-09 540.00 -0.00 -0%
20-07-08 540.00 ▲1.00 ▲0.19%
20-07-07 539.00 ▲6.00 ▲1.13%
20-07-06 533.00 ▲11.00 ▲2.11%
20-07-03 522.00 ▲7.00 ▲1.36%
20-07-02 515.00 ▲8.00 ▲1.58%
20-07-01 507.00 ▼-19.00 ▼-3.61%
20-06-30 526.00 ▲2.00 ▲0.38%
20-06-29 524.00 ▼-12.00 ▼-2.24%
20-06-26 536.00 ▼-4.00 ▼-0.74%
20-06-25 540.00 -0.00 -0%
20-06-24 540.00 ▼-10.00 ▼-1.82%
20-06-23 550.00 ▲11.00 ▲2.04%
20-06-22 539.00 ▲27.00 ▲5.27%
20-06-19 512.00 ▲9.00 ▲1.79%
바로가기