GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Yahoo Japan : ( 4689:JP )

358.80JPY ▼ -14.70 (-3.94%)

2024-05-29
최근 1년 일별 시세 (2024-05-29 종가기준)
날짜 종가 전일대비 변동률
24-05-29 358.80 ▼-14.70 ▼-3.94%
24-05-28 373.50 ▲2.40 ▲0.65%
24-05-27 371.10 ▼-9.90 ▼-2.6%
24-05-24 381.00 ▼-2.00 ▼-0.52%
24-05-23 383.00 ▼-0.20 ▼-0.05%
24-05-22 383.20 ▼-4.40 ▼-1.14%
24-05-21 387.60 ▼-2.80 ▼-0.72%
24-05-20 390.40 ▼-2.70 ▼-0.69%
24-05-17 393.10 ▲2.50 ▲0.64%
24-05-16 390.60 ▲5.60 ▲1.45%
24-05-15 385.00 ▼-1.00 ▼-0.26%
24-05-14 386.00 ▲13.00 ▲3.49%
24-05-13 373.00 ▼-2.00 ▼-0.53%
24-05-10 375.00 ▲12.40 ▲3.42%
24-05-09 362.60 ▼-5.00 ▼-1.36%
24-05-08 367.60 ▼-9.40 ▼-2.49%
24-05-07 377.00 ▲3.10 ▲0.83%
24-05-02 373.90 ▼-5.70 ▼-1.5%
24-05-01 379.60 ▼-3.50 ▼-0.91%
24-04-30 383.10 ▲4.10 ▲1.08%
24-04-26 379.00 ▲4.50 ▲1.2%
24-04-25 374.50 ▼-1.50 ▼-0.4%
24-04-24 376.00 ▲18.40 ▲5.15%
24-04-23 357.60 ▲3.20 ▲0.9%
24-04-22 354.40 ▲6.60 ▲1.9%
24-04-19 347.80 ▼-0.50 ▼-0.14%
24-04-18 348.30 ▲9.30 ▲2.74%
24-04-17 339.00 ▼-19.50 ▼-5.44%
24-04-16 358.50 ▲1.40 ▲0.39%
24-04-15 357.10 ▼-5.90 ▼-1.63%
24-04-12 363.00 ▲0.40 ▲0.11%
24-04-11 362.60 ▼-4.80 ▼-1.31%
24-04-10 367.40 ▼-5.90 ▼-1.58%
24-04-09 373.30 ▼-2.10 ▼-0.56%
24-04-08 375.40 ▲2.30 ▲0.62%
24-04-05 373.10 ▼-2.60 ▼-0.69%
24-04-04 375.70 ▼-3.30 ▼-0.87%
24-04-03 379.00 -0.00 -0%
24-04-02 379.00 ▼-10.30 ▼-2.65%
24-04-01 389.30 ▲1.70 ▲0.44%
24-03-29 387.60 ▲5.10 ▲1.33%
24-03-28 382.50 ▼-9.50 ▼-2.42%
24-03-27 392.00 ▲1.00 ▲0.26%
24-03-26 391.00 ▼-0.30 ▼-0.08%
24-03-25 391.30 ▼-6.80 ▼-1.71%
24-03-22 398.10 ▼-0.40 ▼-0.1%
24-03-21 398.50 ▲2.90 ▲0.73%
24-03-19 395.60 ▲1.60 ▲0.41%
24-03-18 394.00 ▼-5.20 ▼-1.3%
24-03-15 399.20 ▲2.90 ▲0.73%
24-03-14 396.30 ▲3.30 ▲0.84%
24-03-13 393.00 ▲4.60 ▲1.18%
24-03-12 388.40 ▲10.80 ▲2.86%
24-03-11 377.60 ▼-9.10 ▼-2.35%
24-03-08 386.70 ▲0.60 ▲0.16%
24-03-07 386.10 ▼-2.40 ▼-0.62%
24-03-06 388.50 ▼-1.80 ▼-0.46%
24-03-05 390.30 ▼-1.40 ▼-0.36%
24-03-04 391.70 ▼-10.30 ▼-2.56%
24-03-01 402.00 ▼-10.90 ▼-2.64%
24-02-29 412.90 ▼-1.90 ▼-0.46%
24-02-28 414.80 ▼-0.10 ▼-0.02%
24-02-27 414.90 ▼-5.90 ▼-1.4%
24-02-26 420.80 ▲1.00 ▲0.24%
24-02-22 419.80 ▼-3.40 ▼-0.8%
24-02-21 423.20 ▲0.50 ▲0.12%
24-02-20 422.70 ▼-0.50 ▼-0.12%
24-02-19 423.20 ▼-0.50 ▼-0.12%
24-02-16 423.70 ▲6.10 ▲1.46%
24-02-15 417.60 ▼-16.70 ▼-3.85%
24-02-14 434.30 ▼-9.40 ▼-2.12%
24-02-13 443.70 ▲5.60 ▲1.28%
24-02-09 438.10 ▼-0.10 ▼-0.02%
24-02-08 438.20 ▲4.90 ▲1.13%
24-02-07 433.30 ▼-33.70 ▼-7.22%
24-02-06 467.00 ▲1.90 ▲0.41%
24-02-05 465.10 ▲2.10 ▲0.45%
24-02-02 463.00 ▲2.40 ▲0.52%
24-02-01 460.60 ▼-1.40 ▼-0.3%
24-01-31 462.00 ▼-2.40 ▼-0.52%
24-01-30 464.40 ▼-6.80 ▼-1.44%
24-01-29 471.20 ▲3.30 ▲0.71%
24-01-26 467.90 ▼-4.30 ▼-0.91%
24-01-25 472.20 ▼-8.10 ▼-1.69%
24-01-24 480.30 ▼-3.00 ▼-0.62%
24-01-23 483.30 ▲3.30 ▲0.69%
24-01-22 480.00 ▼-0.20 ▼-0.04%
24-01-19 480.20 ▲3.40 ▲0.71%
24-01-18 476.80 ▼-2.20 ▼-0.46%
24-01-17 479.00 ▼-1.00 ▼-0.21%
24-01-16 480.00 ▼-5.10 ▼-1.05%
24-01-15 485.10 ▲10.10 ▲2.13%
24-01-12 475.00 ▼-10.90 ▼-2.24%
24-01-11 485.90 ▲5.60 ▲1.17%
24-01-10 480.30 ▼-0.70 ▼-0.15%
24-01-09 481.00 ▼-2.30 ▼-0.48%
24-01-05 483.30 ▼-11.80 ▼-2.38%
24-01-04 495.10 ▼-4.60 ▼-0.92%
23-12-29 499.70 ▲2.40 ▲0.48%
23-12-28 497.30 ▲3.10 ▲0.63%
23-12-27 494.20 ▲9.30 ▲1.92%
23-12-26 484.90 ▲11.70 ▲2.47%
23-12-25 473.20 ▼-8.20 ▼-1.7%
23-12-22 481.40 ▲4.20 ▲0.88%
23-12-21 477.20 ▼-1.10 ▼-0.23%
23-12-20 478.30 ▼-1.90 ▼-0.4%
23-12-19 480.20 ▲5.20 ▲1.09%
23-12-18 475.00 ▼-7.40 ▼-1.53%
23-12-15 482.40 ▲8.40 ▲1.77%
23-12-14 474.00 ▲4.00 ▲0.85%
23-12-13 470.00 ▲5.10 ▲1.1%
23-12-12 464.90 ▼-1.50 ▼-0.32%
23-12-11 466.40 ▲13.40 ▲2.96%
23-12-08 453.00 ▲19.20 ▲4.43%
23-12-07 433.80 ▼-2.40 ▼-0.55%
23-12-06 436.20 ▲10.40 ▲2.44%
23-12-05 425.80 ▼-9.20 ▼-2.11%
23-12-04 435.00 ▲4.60 ▲1.07%
23-12-01 430.40 ▼-0.20 ▼-0.05%
23-11-30 430.60 ▼-1.00 ▼-0.23%
23-11-29 431.60 ▲0.30 ▲0.07%
23-11-28 431.30 ▼-7.10 ▼-1.62%
23-11-27 438.40 ▼-8.00 ▼-1.79%
23-11-24 446.40 ▲10.40 ▲2.39%
23-11-22 436.00 ▼-0.70 ▼-0.16%
23-11-21 436.70 ▲8.70 ▲2.03%
23-11-20 428.00 ▲6.40 ▲1.52%
23-11-17 421.60 ▼-7.00 ▼-1.63%
23-11-16 428.60 ▼-6.00 ▼-1.38%
23-11-15 434.60 ▲4.80 ▲1.12%
23-11-14 429.80 ▼-11.60 ▼-2.63%
23-11-13 441.40 ▼-1.60 ▼-0.36%
23-11-10 443.00 ▼-8.20 ▼-1.82%
23-11-09 451.20 ▲19.60 ▲4.54%
23-11-08 431.60 ▲23.40 ▲5.73%
23-11-07 408.20 ▼-1.80 ▼-0.44%
23-11-06 410.00 ▲9.70 ▲2.42%
23-11-02 400.30 ▲13.10 ▲3.38%
23-11-01 387.20 ▲4.90 ▲1.28%
23-10-31 382.30 ▲6.20 ▲1.65%
23-10-30 376.10 ▼-3.90 ▼-1.03%
23-10-27 380.00 ▲3.30 ▲0.88%
23-10-26 376.70 ▼-8.20 ▼-2.13%
23-10-25 384.90 ▲2.90 ▲0.76%
23-10-24 382.00 ▲4.90 ▲1.3%
23-10-23 377.10 ▼-5.20 ▼-1.36%
23-10-20 382.30 ▼-4.50 ▼-1.16%
23-10-19 386.80 ▼-14.00 ▼-3.49%
23-10-18 400.80 ▲0.70 ▲0.17%
23-10-17 400.10 ▲6.20 ▲1.57%
23-10-16 393.90 ▼-11.60 ▼-2.86%
23-10-13 405.50 ▼-8.60 ▼-2.08%
23-10-12 414.10 ▲7.10 ▲1.74%
23-10-11 407.00 ▼-0.10 ▼-0.02%
23-10-10 407.10 ▲4.20 ▲1.04%
23-10-06 402.90 ▼-2.40 ▼-0.59%
23-10-05 405.30 ▲4.40 ▲1.1%
23-10-04 400.90 ▼-8.00 ▼-1.96%
23-10-03 408.90 ▲5.30 ▲1.31%
23-10-02 403.60 ▼-11.90 ▼-2.86%
23-09-29 415.50 ▲7.50 ▲1.84%
23-09-28 408.00 ▼-2.30 ▼-0.56%
23-09-27 410.30 ▲4.40 ▲1.08%
23-09-26 405.90 ▼-11.30 ▼-2.71%
23-09-25 417.20 ▲5.20 ▲1.26%
23-09-22 412.00 ▼-12.70 ▼-2.99%
23-09-21 424.70 ▼-10.80 ▼-2.48%
23-09-20 435.50 ▼-5.20 ▼-1.18%
23-09-19 440.70 ▼-5.30 ▼-1.19%
23-09-15 446.00 ▲4.20 ▲0.95%
23-09-14 441.80 ▲2.90 ▲0.66%
23-09-13 438.90 ▼-0.30 ▼-0.07%
23-09-12 439.20 ▲9.70 ▲2.26%
23-09-11 429.50 ▼-7.90 ▼-1.81%
23-09-08 437.40 ▼-6.30 ▼-1.42%
23-09-07 443.70 ▼-0.30 ▼-0.07%
23-09-06 444.00 ▲0.70 ▲0.16%
23-09-05 443.30 ▼-1.40 ▼-0.31%
23-09-04 444.70 ▲1.40 ▲0.32%
23-09-01 443.30 ▲5.50 ▲1.26%
23-08-31 437.80 ▲12.10 ▲2.84%
23-08-30 425.70 ▲8.20 ▲1.96%
23-08-29 417.50 ▲4.50 ▲1.09%
23-08-28 413.00 ▼-0.20 ▼-0.05%
23-08-25 413.20 ▼-3.80 ▼-0.91%
23-08-24 417.00 ▲6.50 ▲1.58%
23-08-23 410.50 ▲8.50 ▲2.11%
23-08-22 402.00 ▲2.00 ▲0.5%
23-08-21 400.00 ▼-4.60 ▼-1.14%
23-08-18 404.60 ▼-4.80 ▼-1.17%
23-08-17 409.40 ▼-10.00 ▼-2.38%
23-08-16 419.40 ▲1.70 ▲0.41%
23-08-15 417.70 ▲4.40 ▲1.06%
23-08-14 413.30 ▼-0.10 ▼-0.02%
23-08-10 413.40 ▲0.50 ▲0.12%
23-08-09 412.90 ▼-9.10 ▼-2.16%
23-08-08 422.00 ▼-18.00 ▼-4.09%
23-08-07 440.00 ▲12.20 ▲2.85%
23-08-04 427.80 ▲46.30 ▲12.14%
23-08-03 381.50 ▼-16.00 ▼-4.03%
23-08-02 397.50 ▼-2.80 ▼-0.7%
23-08-01 400.30 ▲4.50 ▲1.14%
23-07-31 395.80 ▲4.50 ▲1.15%
23-07-28 391.30 ▼-3.70 ▼-0.94%
23-07-27 395.00 ▼-4.90 ▼-1.23%
23-07-26 399.90 ▲8.30 ▲2.12%
23-07-25 391.60 ▼-0.60 ▼-0.15%
23-07-24 392.20 ▲5.90 ▲1.53%
23-07-21 386.30 ▼-4.00 ▼-1.02%
23-07-20 390.30 ▲0.40 ▲0.1%
23-07-19 389.90 ▲6.10 ▲1.59%
23-07-18 383.80 ▼-9.00 ▼-2.29%
23-07-14 392.80 ▼-1.30 ▼-0.33%
23-07-13 394.10 ▲6.40 ▲1.65%
23-07-12 387.70 ▲20.70 ▲5.64%
23-07-11 367.00 ▼-2.20 ▼-0.6%
23-07-10 369.20 ▲0.60 ▲0.16%
23-07-07 368.60 ▼-5.30 ▼-1.42%
23-07-06 373.90 ▲1.90 ▲0.51%
23-07-05 372.00 ▲8.20 ▲2.25%
23-07-04 363.80 ▼-0.80 ▼-0.22%
23-07-03 364.60 ▲18.20 ▲5.25%
23-06-30 346.40 ▼-4.00 ▼-1.14%
23-06-29 350.40 ▲2.60 ▲0.75%
23-06-28 347.80 ▲4.50 ▲1.31%
23-06-27 343.30 ▼-9.40 ▼-2.67%
23-06-26 352.70 ▲0.70 ▲0.2%
23-06-23 352.00 ▼-6.20 ▼-1.73%
23-06-22 358.20 ▼-2.70 ▼-0.75%
23-06-21 360.90 ▲4.00 ▲1.12%
23-06-20 356.90 ▼-4.50 ▼-1.25%
23-06-19 361.40 ▲2.00 ▲0.56%
23-06-16 359.40 ▼-2.60 ▼-0.72%
23-06-15 362.00 ▲5.00 ▲1.4%
23-06-14 357.00 ▼-0.20 ▼-0.06%
23-06-13 357.20 ▲2.10 ▲0.59%
23-06-12 355.10 ▲4.00 ▲1.14%
23-06-09 351.10 ▼-0.70 ▼-0.2%
23-06-08 351.80 ▼-4.70 ▼-1.32%
23-06-07 356.50 ▼-3.00 ▼-0.83%
23-06-06 359.50 ▲0.40 ▲0.11%
23-06-05 359.10 ▲6.30 ▲1.79%
23-06-02 352.80 ▲8.30 ▲2.41%
23-06-01 344.50 ▼-2.60 ▼-0.75%
23-05-31 347.10 ▼-5.00 ▼-1.42%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 미·중 무역전쟁, 4월 경제지표·부동산 가격, MLF 금리, 니오 '온보' 출시

무료