GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Yahoo Japan : ( 4689:JP )

749.40JPY ▼ -2.60 (-0.35%)

2021-12-01
최근 1년 일별 시세 (2021-12-01 종가기준)
날짜 종가 전일대비 변동률
21-12-01 749.40 ▼-2.60 ▼-0.35%
21-11-30 752.00 ▼-13.00 ▼-1.7%
21-11-29 765.00 ▼-2.20 ▼-0.29%
21-11-26 767.20 ▼-14.60 ▼-1.87%
21-11-25 781.80 ▼-15.20 ▼-1.91%
21-11-24 797.00 ▼-38.00 ▼-4.55%
21-11-22 835.00 ▲9.50 ▲1.15%
21-11-19 825.50 ▲15.10 ▲1.86%
21-11-18 810.40 ▼-7.50 ▼-0.92%
21-11-17 817.90 ▲15.80 ▲1.97%
21-11-16 802.10 ▲14.10 ▲1.79%
21-11-15 788.00 ▲4.00 ▲0.51%
21-11-12 784.00 ▲1.00 ▲0.13%
21-11-11 783.00 ▼-15.30 ▼-1.92%
21-11-10 798.30 ▼-14.90 ▼-1.83%
21-11-09 813.20 ▲28.20 ▲3.59%
21-11-08 785.00 ▼-9.90 ▼-1.25%
21-11-05 794.90 ▲8.90 ▲1.13%
21-11-04 786.00 ▲52.80 ▲7.2%
21-11-02 733.20 ▲15.00 ▲2.09%
21-11-01 718.20 ▲12.20 ▲1.73%
21-10-29 706.00 ▲16.60 ▲2.41%
21-10-28 689.40 ▲6.80 ▲1%
21-10-27 682.60 ▼-5.50 ▼-0.8%
21-10-26 688.10 ▲15.00 ▲2.23%
21-10-25 673.10 ▲10.00 ▲1.51%
21-10-22 663.10 ▼-30.50 ▼-4.4%
21-10-21 693.60 ▼-7.70 ▼-1.1%
21-10-20 701.30 ▼-0.20 ▼-0.03%
21-10-19 701.50 ▲9.40 ▲1.36%
21-10-18 692.10 ▲4.40 ▲0.64%
21-10-15 687.70 ▼-8.60 ▼-1.24%
21-10-14 696.30 ▲6.90 ▲1%
21-10-13 689.40 ▼-2.80 ▼-0.4%
21-10-12 692.20 ▼-20.10 ▼-2.82%
21-10-11 712.30 ▲20.40 ▲2.95%
21-10-08 691.90 ▲1.30 ▲0.19%
21-10-07 690.60 ▲3.90 ▲0.57%
21-10-06 686.70 ▲13.40 ▲1.99%
21-10-05 673.30 ▼-39.60 ▼-5.55%
21-10-04 712.90 ▼-4.20 ▼-0.59%
21-10-01 717.10 ▼-0.60 ▼-0.08%
21-09-30 717.70 ▼-22.30 ▼-3.01%
21-09-29 740.00 ▼-11.30 ▼-1.5%
21-09-28 751.30 ▲7.10 ▲0.95%
21-09-27 744.20 ▼-13.20 ▼-1.74%
21-09-24 757.40 ▲25.40 ▲3.47%
21-09-22 732.00 ▼-2.50 ▼-0.34%
21-09-21 734.50 ▼-3.60 ▼-0.49%
21-09-17 738.10 ▲2.40 ▲0.33%
21-09-16 735.70 ▼-3.80 ▼-0.51%
21-09-15 739.50 ▼-1.40 ▼-0.19%
21-09-14 740.90 ▲36.90 ▲5.24%
21-09-13 704.00 ▼-2.10 ▼-0.3%
21-09-10 706.10 ▼-4.20 ▼-0.59%
21-09-09 710.30 ▼-18.20 ▼-2.5%
21-09-08 728.50 ▲11.30 ▲1.58%
21-09-07 717.20 ▼-23.10 ▼-3.12%
21-09-06 740.30 ▲8.20 ▲1.12%
21-09-03 732.10 ▲8.10 ▲1.12%
21-09-02 724.00 ▲5.90 ▲0.82%
21-09-01 718.10 ▲1.10 ▲0.15%
21-08-31 717.00 ▲22.40 ▲3.22%
21-08-30 694.60 ▲10.60 ▲1.55%
21-08-27 684.00 ▼-4.50 ▼-0.65%
21-08-26 688.50 ▲2.30 ▲0.34%
21-08-25 686.20 ▲15.10 ▲2.25%
21-08-24 671.10 ▲2.30 ▲0.34%
21-08-23 668.80 ▲18.60 ▲2.86%
21-08-20 650.20 ▼-2.60 ▼-0.4%
21-08-19 652.80 ▲24.60 ▲3.92%
21-08-18 628.20 ▼-1.60 ▼-0.25%
21-08-17 629.80 ▲7.40 ▲1.19%
21-08-16 622.40 ▼-3.90 ▼-0.62%
21-08-13 626.30 ▲7.20 ▲1.16%
21-08-12 619.10 ▼-10.50 ▼-1.67%
21-08-11 629.60 ▲15.00 ▲2.44%
21-08-10 614.60 ▼-4.00 ▼-0.65%
21-08-06 618.60 ▲6.80 ▲1.11%
21-08-05 611.80 ▼-9.20 ▼-1.48%
21-08-04 621.00 ▲55.30 ▲9.78%
21-08-03 565.70 ▲7.20 ▲1.29%
21-08-02 558.50 ▲12.00 ▲2.2%
21-07-30 546.50 ▼-12.60 ▼-2.25%
21-07-29 559.10 ▼-11.10 ▼-1.95%
21-07-28 570.20 ▼-22.40 ▼-3.78%
21-07-27 592.60 ▲11.50 ▲1.98%
21-07-26 581.10 ▲12.50 ▲2.2%
21-07-21 568.60 ▲0.20 ▲0.04%
21-07-20 568.40 ▼-9.30 ▼-1.61%
21-07-19 577.70 ▲3.30 ▲0.57%
21-07-16 574.40 ▼-16.40 ▼-2.78%
21-07-15 590.80 ▲1.10 ▲0.19%
21-07-14 589.70 ▲28.70 ▲5.12%
21-07-13 561.00 ▲1.30 ▲0.23%
21-07-12 559.70 ▲15.40 ▲2.83%
21-07-09 544.30 ▼-14.80 ▼-2.65%
21-07-08 559.10 ▲3.30 ▲0.59%
21-07-07 555.80 ▲3.90 ▲0.71%
21-07-06 551.90 ▲5.90 ▲1.08%
21-07-05 546.00 ▼-3.20 ▼-0.58%
21-07-02 549.20 ▲3.00 ▲0.55%
21-07-01 546.20 ▼-10.60 ▼-1.9%
21-06-30 556.80 ▲2.80 ▲0.51%
21-06-29 554.00 ▼-0.60 ▼-0.11%
21-06-28 554.60 ▼-6.60 ▼-1.18%
21-06-25 561.20 ▲4.10 ▲0.74%
21-06-24 557.10 ▼-1.80 ▼-0.32%
21-06-23 558.90 ▲15.40 ▲2.83%
21-06-22 543.50 ▲18.90 ▲3.6%
21-06-21 524.60 ▼-9.50 ▼-1.78%
21-06-18 534.10 ▼-20.00 ▼-3.61%
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%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남