GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

JX Holdings : ENEOS Holdings ( 5020:JP )

456.70JPY ▼ -3.80 (-0.83%)

2022-01-20
최근 1년 일별 시세 (2022-01-20 종가기준)
날짜 종가 전일대비 변동률
22-01-20 456.70 ▼-3.80 ▼-0.83%
22-01-19 460.50 ▼-2.90 ▼-0.63%
22-01-18 463.40 ▲3.70 ▲0.8%
22-01-17 459.70 ▲0.20 ▲0.04%
22-01-14 459.50 ▼-0.10 ▼-0.02%
22-01-13 459.60 ▲2.70 ▲0.59%
22-01-12 456.90 ▲7.10 ▲1.58%
22-01-11 449.80 ▲1.60 ▲0.36%
22-01-07 448.20 ▲6.10 ▲1.38%
22-01-06 442.10 ▲0.10 ▲0.02%
22-01-05 442.00 ▲8.00 ▲1.84%
22-01-04 434.00 ▲3.70 ▲0.86%
21-12-30 430.30 ▼-0.90 ▼-0.21%
21-12-29 431.20 ▲2.80 ▲0.65%
21-12-28 428.40 ▼-1.00 ▼-0.23%
21-12-27 429.40 ▼-1.90 ▼-0.44%
21-12-24 431.30 ▼-2.70 ▼-0.62%
21-12-23 434.00 ▲4.60 ▲1.07%
21-12-22 429.40 ▲0.50 ▲0.12%
21-12-21 428.90 ▲4.50 ▲1.06%
21-12-20 424.40 ▼-12.50 ▼-2.86%
21-12-17 436.90 ▲2.30 ▲0.53%
21-12-16 434.60 ▲3.40 ▲0.79%
21-12-15 431.20 ▲1.90 ▲0.44%
21-12-14 429.30 ▼-0.80 ▼-0.19%
21-12-13 430.10 ▼-0.90 ▼-0.21%
21-12-10 431.00 ▼-4.00 ▼-0.92%
21-12-09 435.00 ▼-3.90 ▼-0.89%
21-12-08 438.90 ▼-1.20 ▼-0.27%
21-12-07 440.10 ▲10.10 ▲2.35%
21-12-06 430.00 ▲2.00 ▲0.47%
21-12-03 428.00 ▲4.70 ▲1.11%
21-12-02 423.30 ▼-2.80 ▼-0.66%
21-12-01 426.10 ▲2.70 ▲0.64%
21-11-30 423.40 ▼-1.50 ▼-0.35%
21-11-29 424.90 ▼-10.80 ▼-2.48%
21-11-26 435.70 ▼-4.30 ▼-0.98%
21-11-25 440.00 ▲3.70 ▲0.85%
21-11-24 436.30 ▲4.00 ▲0.93%
21-11-22 432.30 ▼-2.30 ▼-0.53%
21-11-19 434.60 ▲1.90 ▲0.44%
21-11-18 432.70 ▼-15.50 ▼-3.46%
21-11-17 448.20 ▼-2.10 ▼-0.47%
21-11-16 450.30 ▼-3.30 ▼-0.73%
21-11-15 453.60 ▲3.50 ▲0.78%
21-11-12 450.10 ▼-2.80 ▼-0.62%
21-11-11 452.90 ▼-11.40 ▼-2.46%
21-11-10 464.30 ▲0.80 ▲0.17%
21-11-09 463.50 ▼-2.20 ▼-0.47%
21-11-08 465.70 ▲5.20 ▲1.13%
21-11-05 460.50 ▼-3.50 ▼-0.75%
21-11-04 464.00 ▲3.90 ▲0.85%
21-11-02 460.10 ▼-3.40 ▼-0.73%
21-11-01 463.50 ▲3.90 ▲0.85%
21-10-29 459.60 ▼-0.70 ▼-0.15%
21-10-28 460.30 ▼-10.60 ▼-2.25%
21-10-27 470.90 ▲3.90 ▲0.84%
21-10-26 467.00 ▲2.30 ▲0.49%
21-10-25 464.70 ▼-0.50 ▼-0.11%
21-10-22 465.20 ▼-0.50 ▼-0.11%
21-10-21 465.70 ▼-0.30 ▼-0.06%
21-10-20 466.00 ▲1.30 ▲0.28%
21-10-19 464.70 ▼-10.10 ▼-2.13%
21-10-18 474.80 ▲11.90 ▲2.57%
21-10-15 462.90 ▲6.50 ▲1.42%
21-10-14 456.40 ▼-4.70 ▼-1.02%
21-10-13 461.10 ▼-2.70 ▼-0.58%
21-10-12 463.80 ▲6.50 ▲1.42%
21-10-11 457.30 ▲8.60 ▲1.92%
21-10-08 448.70 ▼-1.90 ▼-0.42%
21-10-07 450.60 ▼-15.80 ▼-3.39%
21-10-06 466.40 ▲9.20 ▲2.01%
21-10-05 457.20 ▲9.10 ▲2.03%
21-10-04 448.10 ▼-1.20 ▼-0.27%
21-10-01 449.30 ▼-6.60 ▼-1.45%
21-09-30 455.90 ▼-7.20 ▼-1.55%
21-09-29 463.10 ▼-10.30 ▼-2.18%
21-09-28 473.40 ▲2.70 ▲0.57%
21-09-27 470.70 ▲7.10 ▲1.53%
21-09-24 463.60 ▲6.80 ▲1.49%
21-09-22 456.80 ▼-3.30 ▼-0.72%
21-09-21 460.10 ▼-5.80 ▼-1.24%
21-09-17 465.90 ▲0.90 ▲0.19%
21-09-16 465.00 ▲7.80 ▲1.71%
21-09-15 457.20 ▼-3.80 ▼-0.82%
21-09-14 461.00 ▲5.70 ▲1.25%
21-09-13 455.30 ▲7.00 ▲1.56%
21-09-10 448.30 ▼-0.90 ▼-0.2%
21-09-09 449.20 ▼-2.70 ▼-0.6%
21-09-08 451.90 ▲5.70 ▲1.28%
21-09-07 446.20 ▲6.90 ▲1.57%
21-09-06 439.30 ▲2.70 ▲0.62%
21-09-03 436.60 ▲6.70 ▲1.56%
21-09-02 429.90 ▼-2.60 ▼-0.6%
21-09-01 432.50 ▲6.40 ▲1.5%
21-08-31 426.10 ▼-1.20 ▼-0.28%
21-08-30 427.30 ▲8.40 ▲2.01%
21-08-27 418.90 ▼-4.10 ▼-0.97%
21-08-26 423.00 ▲0.10 ▲0.02%
21-08-25 422.90 ▲1.20 ▲0.28%
21-08-24 421.70 ▼-1.70 ▼-0.4%
21-08-23 423.40 ▲7.10 ▲1.71%
21-08-20 416.30 ▼-6.50 ▼-1.54%
21-08-19 422.80 ▼-15.40 ▼-3.51%
21-08-18 438.20 ▲1.20 ▲0.27%
21-08-17 437.00 ▼-8.00 ▼-1.8%
21-08-16 445.00 ▼-12.50 ▼-2.73%
21-08-13 457.50 ▼-18.10 ▼-3.81%
21-08-12 475.60 ▲4.80 ▲1.02%
21-08-11 470.80 ▲7.30 ▲1.57%
21-08-10 463.50 ▼-3.80 ▼-0.81%
21-08-06 467.30 ▲4.70 ▲1.02%
21-08-05 462.60 ▼-1.20 ▼-0.26%
21-08-04 463.80 ▲2.40 ▲0.52%
21-08-03 461.40 ▼-8.30 ▼-1.77%
21-08-02 469.70 ▲10.20 ▲2.22%
21-07-30 459.50 ▼-4.00 ▼-0.86%
21-07-29 463.50 ▲0.20 ▲0.04%
21-07-28 463.30 ▲2.30 ▲0.5%
21-07-27 461.00 ▲6.30 ▲1.39%
21-07-26 454.70 ▲4.30 ▲0.95%
21-07-21 450.40 ▲0.50 ▲0.11%
21-07-20 449.90 ▼-11.50 ▼-2.49%
21-07-19 461.40 ▼-6.30 ▼-1.35%
21-07-16 467.70 ▼-5.20 ▼-1.1%
21-07-15 472.90 ▼-4.50 ▼-0.94%
21-07-14 477.40 ▲1.40 ▲0.29%
21-07-13 476.00 ▲5.50 ▲1.17%
21-07-12 470.50 ▲6.20 ▲1.34%
21-07-09 464.30 ▲2.10 ▲0.45%
21-07-08 462.20 ▼-5.30 ▼-1.13%
21-07-07 467.50 ▼-9.80 ▼-2.05%
21-07-06 477.30 ▲7.30 ▲1.55%
21-07-05 470.00 ▼-0.20 ▼-0.04%
21-07-02 470.20 ▲4.60 ▲0.99%
21-07-01 465.60 ▲0.70 ▲0.15%
21-06-30 464.90 ▼-1.20 ▼-0.26%
21-06-29 466.10 ▼-9.50 ▼-2%
21-06-28 475.60 ▲0.20 ▲0.04%
21-06-25 475.40 ▲5.30 ▲1.13%
21-06-24 470.10 ▲1.70 ▲0.36%
21-06-23 468.40 ▲2.40 ▲0.52%
21-06-22 466.00 ▲11.20 ▲2.46%
21-06-21 454.80 ▼-8.80 ▼-1.9%
21-06-18 463.60 ▼-12.00 ▼-2.52%
21-06-17 475.60 ▲1.60 ▲0.34%
21-06-16 474.00 ▲3.20 ▲0.68%
21-06-15 470.80 ▲2.30 ▲0.49%
21-06-14 468.50 ▼-0.20 ▼-0.04%
21-06-11 468.70 ▲3.90 ▲0.84%
21-06-10 464.80 ▼-4.00 ▼-0.85%
21-06-09 468.80 ▼-4.50 ▼-0.95%
21-06-08 473.30 ▼-1.50 ▼-0.32%
21-06-07 474.80 ▲0.30 ▲0.06%
21-06-04 474.50 ▲7.50 ▲1.61%
21-06-03 467.00 ▲3.40 ▲0.73%
21-06-02 463.60 ▲7.30 ▲1.6%
21-06-01 456.30 ▲3.80 ▲0.84%
21-05-31 452.50 ▼-2.50 ▼-0.55%
21-05-28 455.00 ▲7.40 ▲1.65%
21-05-27 447.60 ▼-3.30 ▼-0.73%
21-05-26 450.90 ▼-7.10 ▼-1.55%
21-05-25 458.00 ▲1.70 ▲0.37%
21-05-24 456.30 ▲2.70 ▲0.6%
21-05-21 453.60 ▼-6.00 ▼-1.31%
21-05-20 459.60 ▼-9.50 ▼-2.03%
21-05-19 469.10 ▼-4.80 ▼-1.01%
21-05-18 473.90 ▲11.90 ▲2.58%
21-05-17 462.00 ▼-1.10 ▼-0.24%
21-05-14 463.10 ▲1.00 ▲0.22%
21-05-13 462.10 ▼-10.70 ▼-2.26%
21-05-12 472.80 ▼-26.80 ▼-5.36%
21-05-11 499.60 ▼-7.90 ▼-1.56%
21-05-10 507.50 ▲17.30 ▲3.53%
21-05-07 490.20 ▲2.30 ▲0.47%
21-05-06 487.90 ▲16.70 ▲3.54%
21-04-30 471.20 ▲6.10 ▲1.31%
21-04-28 465.10 ▲4.70 ▲1.02%
21-04-27 460.40 ▼-1.80 ▼-0.39%
21-04-26 462.20 ▲1.10 ▲0.24%
21-04-23 461.10 ▼-4.30 ▼-0.92%
21-04-22 465.40 ▼-2.10 ▼-0.45%
21-04-21 467.50 ▼-9.50 ▼-1.99%
21-04-20 477.00 ▼-2.60 ▼-0.54%
21-04-19 479.60 ▼-2.80 ▼-0.58%
21-04-16 482.40 ▲3.50 ▲0.73%
21-04-15 478.90 ▲10.90 ▲2.33%
21-04-14 468.00 ▼-4.70 ▼-0.99%
21-04-13 472.70 ▼-2.60 ▼-0.55%
21-04-12 475.30 ▼-3.40 ▼-0.71%
21-04-09 478.70 ▼-4.00 ▼-0.83%
21-04-08 482.70 ▼-5.70 ▼-1.17%
21-04-07 488.40 ▲3.80 ▲0.78%
21-04-06 484.60 ▼-10.70 ▼-2.16%
21-04-05 495.30 ▲6.90 ▲1.41%
21-04-02 488.40 ▼-5.20 ▼-1.05%
21-04-01 493.60 ▼-8.00 ▼-1.59%
21-03-31 501.60 ▼-8.40 ▼-1.65%
21-03-30 510.00 ▼-5.00 ▼-0.97%
21-03-29 515.00 ▲0.60 ▲0.12%
21-03-26 514.40 ▲8.10 ▲1.6%
21-03-25 506.30 ▲12.60 ▲2.55%
21-03-24 493.70 ▼-13.30 ▼-2.62%
21-03-23 507.00 ▼-7.90 ▼-1.53%
21-03-22 514.90 ▲4.20 ▲0.82%
21-03-19 510.70 ▲3.60 ▲0.71%
21-03-18 507.10 ▲4.70 ▲0.94%
21-03-17 502.40 ▼-3.90 ▼-0.77%
21-03-16 506.30 ▼-3.90 ▼-0.76%
21-03-15 510.20 ▲6.00 ▲1.19%
21-03-12 504.20 ▲10.10 ▲2.04%
21-03-11 494.10 ▼-0.20 ▼-0.04%
21-03-10 494.30 ▼-12.10 ▼-2.39%
21-03-09 506.40 ▲0.90 ▲0.18%
21-03-08 505.50 ▲13.80 ▲2.81%
21-03-05 491.70 ▲7.10 ▲1.47%
21-03-04 484.60 ▲1.00 ▲0.21%
21-03-03 483.60 ▲9.50 ▲2%
21-03-02 474.10 ▼-4.70 ▼-0.98%
21-03-01 478.80 ▲11.10 ▲2.37%
21-02-26 467.70 ▼-5.10 ▼-1.08%
21-02-25 472.80 ▲4.80 ▲1.03%
21-02-24 468.00 ▲5.10 ▲1.1%
21-02-22 462.90 ▲7.60 ▲1.67%
21-02-19 455.30 ▼-8.70 ▼-1.88%
21-02-18 464.00 ▼-8.20 ▼-1.74%
21-02-17 472.20 ▲18.30 ▲4.03%
21-02-16 453.90 ▼-0.20 ▼-0.04%
21-02-15 454.10 ▲9.00 ▲2.02%
21-02-12 445.10 ▲7.90 ▲1.81%
21-02-10 437.20 ▼-7.60 ▼-1.71%
21-02-09 444.80 ▲1.40 ▲0.32%
21-02-08 443.40 ▲9.90 ▲2.28%
21-02-05 433.50 ▲3.30 ▲0.77%
21-02-04 430.20 ▲5.50 ▲1.3%
21-02-03 424.70 -0.00 -0%
21-02-02 424.70 ▲3.30 ▲0.78%
21-02-01 421.40 ▼-2.30 ▼-0.54%
21-01-29 423.70 ▼-4.80 ▼-1.12%
21-01-28 428.50 ▼-0.70 ▼-0.16%
21-01-27 429.20 ▲1.50 ▲0.35%
21-01-26 427.70 ▼-7.70 ▼-1.77%
21-01-25 435.40 ▲2.40 ▲0.55%
21-01-22 433.00 ▲3.60 ▲0.84%
21-01-21 429.40 ▲6.50 ▲1.54%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남