[중국증시 주간 포인트] 2월 PMI, 엔비디아 실적, 딥시크 '오픈소스위크', 샤오미 신제품 공개
무료
JX Holdings : ENEOS Holdings ( 5020:JP )
821.00JPY ▲ 11.70 (1.45%)
2025-03-14
최근 1년 일별 시세
(2025-03-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-14 | 821.00 | ▲11.70 | ▲1.45% |
| 25-03-13 | 809.30 | ▲14.10 | ▲1.77% |
| 25-03-12 | 795.20 | ▲14.80 | ▲1.9% |
| 25-03-11 | 780.40 | ▼-19.50 | ▼-2.44% |
| 25-03-10 | 799.90 | ▼-10.40 | ▼-1.28% |
| 25-03-07 | 810.30 | ▲6.70 | ▲0.83% |
| 25-03-06 | 803.60 | ▲5.20 | ▲0.65% |
| 25-03-05 | 798.40 | ▲1.60 | ▲0.2% |
| 25-03-04 | 796.80 | ▼-15.70 | ▼-1.93% |
| 25-03-03 | 812.50 | ▲13.60 | ▲1.7% |
| 25-02-28 | 798.90 | ▼-2.40 | ▼-0.3% |
| 25-02-27 | 801.30 | ▲4.80 | ▲0.6% |
| 25-02-26 | 796.50 | ▼-16.90 | ▼-2.08% |
| 25-02-25 | 813.40 | ▼-35.10 | ▼-4.14% |
| 25-02-21 | 848.50 | ▲2.70 | ▲0.32% |
| 25-02-20 | 845.80 | ▲10.60 | ▲1.27% |
| 25-02-19 | 835.20 | ▼-3.60 | ▼-0.43% |
| 25-02-18 | 838.80 | ▼-3.30 | ▼-0.39% |
| 25-02-17 | 842.10 | ▲35.10 | ▲4.35% |
| 25-02-14 | 807.00 | ▲14.00 | ▲1.77% |
| 25-02-13 | 793.00 | ▲3.30 | ▲0.42% |
| 25-02-12 | 789.70 | ▲7.10 | ▲0.91% |
| 25-02-10 | 782.60 | ▲10.40 | ▲1.35% |
| 25-02-07 | 772.20 | ▲4.30 | ▲0.56% |
| 25-02-06 | 767.90 | ▲2.00 | ▲0.26% |
| 25-02-05 | 765.90 | ▼-0.60 | ▼-0.08% |
| 25-02-04 | 766.50 | ▼-3.70 | ▼-0.48% |
| 25-02-03 | 770.20 | ▼-16.90 | ▼-2.15% |
| 25-01-31 | 787.10 | ▲1.90 | ▲0.24% |
| 25-01-30 | 785.20 | ▲5.00 | ▲0.64% |
| 25-01-29 | 780.20 | ▲3.60 | ▲0.46% |
| 25-01-28 | 776.60 | ▼-13.00 | ▼-1.65% |
| 25-01-27 | 789.60 | ▲8.30 | ▲1.06% |
| 25-01-24 | 781.30 | ▼-6.70 | ▼-0.85% |
| 25-01-23 | 788.00 | ▲4.10 | ▲0.52% |
| 25-01-22 | 783.90 | ▼-23.30 | ▼-2.89% |
| 25-01-21 | 807.20 | ▼-22.00 | ▼-2.65% |
| 25-01-20 | 829.20 | ▲2.10 | ▲0.25% |
| 25-01-17 | 827.10 | ▲9.60 | ▲1.17% |
| 25-01-16 | 817.50 | ▲16.50 | ▲2.06% |
| 25-01-15 | 801.00 | ▼-4.00 | ▼-0.5% |
| 25-01-14 | 805.00 | ▼-1.60 | ▼-0.2% |
| 25-01-10 | 806.60 | ▼-1.20 | ▼-0.15% |
| 25-01-09 | 807.80 | ▼-17.00 | ▼-2.06% |
| 25-01-08 | 824.80 | ▼-7.80 | ▼-0.94% |
| 25-01-07 | 832.60 | ▼-3.60 | ▼-0.43% |
| 25-01-06 | 836.20 | ▲9.90 | ▲1.2% |
| 24-12-30 | 826.30 | ▼-7.40 | ▼-0.89% |
| 24-12-27 | 833.70 | ▲5.00 | ▲0.6% |
| 24-12-26 | 828.70 | ▲10.80 | ▲1.32% |
| 24-12-25 | 817.90 | ▲3.10 | ▲0.38% |
| 24-12-24 | 814.80 | ▼-4.70 | ▼-0.57% |
| 24-12-23 | 819.50 | ▲12.00 | ▲1.49% |
| 24-12-20 | 807.50 | ▲22.60 | ▲2.88% |
| 24-12-19 | 784.90 | ▼-4.10 | ▼-0.52% |
| 24-12-18 | 789.00 | ▲0.80 | ▲0.1% |
| 24-12-17 | 788.20 | ▼-17.20 | ▼-2.14% |
| 24-12-16 | 805.40 | ▼-12.60 | ▼-1.54% |
| 24-12-13 | 818.00 | ▼-9.50 | ▼-1.15% |
| 24-12-12 | 827.50 | ▲20.60 | ▲2.55% |
| 24-12-11 | 806.90 | ▲1.40 | ▲0.17% |
| 24-12-10 | 805.50 | ▼-0.30 | ▼-0.04% |
| 24-12-09 | 805.80 | ▼-6.30 | ▼-0.78% |
| 24-12-06 | 812.10 | ▼-9.90 | ▼-1.2% |
| 24-12-05 | 822.00 | ▼-8.60 | ▼-1.04% |
| 24-12-04 | 830.60 | ▲7.80 | ▲0.95% |
| 24-12-03 | 822.80 | ▲3.10 | ▲0.38% |
| 24-12-02 | 819.70 | ▲10.90 | ▲1.35% |
| 24-11-29 | 808.80 | ▼-1.00 | ▼-0.12% |
| 24-11-28 | 809.80 | ▲11.40 | ▲1.43% |
| 24-11-27 | 798.40 | ▲5.50 | ▲0.69% |
| 24-11-26 | 792.90 | ▼-21.90 | ▼-2.69% |
| 24-11-25 | 814.80 | ▲1.90 | ▲0.23% |
| 24-11-22 | 812.90 | ▲25.60 | ▲3.25% |
| 24-11-21 | 787.30 | ▼-3.20 | ▼-0.4% |
| 24-11-20 | 790.50 | ▼-6.80 | ▼-0.85% |
| 24-11-19 | 797.30 | ▲1.90 | ▲0.24% |
| 24-11-18 | 795.40 | ▲3.20 | ▲0.4% |
| 24-11-15 | 792.20 | ▲9.00 | ▲1.15% |
| 24-11-14 | 783.20 | ▼-26.90 | ▼-3.32% |
| 24-11-13 | 810.10 | ▲52.80 | ▲6.97% |
| 24-11-12 | 757.30 | ▼-5.10 | ▼-0.67% |
| 24-11-11 | 762.40 | ▼-11.80 | ▼-1.52% |
| 24-11-08 | 774.20 | ▼-11.50 | ▼-1.46% |
| 24-11-07 | 785.70 | ▲10.50 | ▲1.35% |
| 24-11-06 | 775.20 | ▲8.50 | ▲1.11% |
| 24-11-05 | 766.70 | ▼-4.40 | ▼-0.57% |
| 24-11-01 | 771.10 | ▼-5.30 | ▼-0.68% |
| 24-10-31 | 776.40 | ▲1.80 | ▲0.23% |
| 24-10-30 | 774.60 | ▲8.20 | ▲1.07% |
| 24-10-29 | 766.40 | ▲7.00 | ▲0.92% |
| 24-10-28 | 759.40 | ▼-0.80 | ▼-0.11% |
| 24-10-25 | 760.20 | ▼-10.50 | ▼-1.36% |
| 24-10-24 | 770.70 | ▼-4.70 | ▼-0.61% |
| 24-10-23 | 775.40 | ▲3.50 | ▲0.45% |
| 24-10-22 | 771.90 | ▼-7.10 | ▼-0.91% |
| 24-10-21 | 779.00 | ▲3.60 | ▲0.46% |
| 24-10-18 | 775.40 | ▼-18.50 | ▼-2.33% |
| 24-10-17 | 793.90 | ▲1.30 | ▲0.16% |
| 24-10-16 | 792.60 | ▼-9.90 | ▼-1.23% |
| 24-10-15 | 802.50 | ▼-39.70 | ▼-4.71% |
| 24-10-11 | 842.20 | ▲1.90 | ▲0.23% |
| 24-10-10 | 840.30 | ▼-4.70 | ▼-0.56% |
| 24-10-09 | 845.00 | ▲7.40 | ▲0.88% |
| 24-10-08 | 837.60 | ▼-1.30 | ▼-0.15% |
| 24-10-07 | 838.90 | ▲10.20 | ▲1.23% |
| 24-10-04 | 828.70 | ▲22.30 | ▲2.77% |
| 24-10-03 | 806.40 | ▲4.40 | ▲0.55% |
| 24-10-02 | 802.00 | ▲13.70 | ▲1.74% |
| 24-10-01 | 788.30 | ▲9.60 | ▲1.23% |
| 24-09-30 | 778.70 | ▼-8.90 | ▼-1.13% |
| 24-09-27 | 787.60 | ▼-19.00 | ▼-2.36% |
| 24-09-26 | 806.60 | ▲6.90 | ▲0.86% |
| 24-09-25 | 799.70 | ▲4.60 | ▲0.58% |
| 24-09-24 | 795.10 | ▲6.20 | ▲0.79% |
| 24-09-20 | 788.90 | ▲24.30 | ▲3.18% |
| 24-09-19 | 764.60 | ▲8.50 | ▲1.12% |
| 24-09-18 | 756.10 | ▲18.10 | ▲2.45% |
| 24-09-17 | 738.00 | ▲2.80 | ▲0.38% |
| 24-09-13 | 735.20 | ▼-4.00 | ▼-0.54% |
| 24-09-12 | 739.20 | ▲18.00 | ▲2.5% |
| 24-09-11 | 721.20 | ▼-26.10 | ▼-3.49% |
| 24-09-10 | 747.30 | ▲1.70 | ▲0.23% |
| 24-09-09 | 745.60 | ▼-12.50 | ▼-1.65% |
| 24-09-06 | 758.10 | ▼-4.60 | ▼-0.6% |
| 24-09-05 | 762.70 | ▼-0.50 | ▼-0.07% |
| 24-09-04 | 763.20 | ▼-39.10 | ▼-4.87% |
| 24-09-03 | 802.30 | ▲8.30 | ▲1.05% |
| 24-09-02 | 794.00 | ▲4.50 | ▲0.57% |
| 24-08-30 | 789.50 | ▲11.30 | ▲1.45% |
| 24-08-29 | 778.20 | ▲0.70 | ▲0.09% |
| 24-08-28 | 777.50 | ▼-10.20 | ▼-1.29% |
| 24-08-27 | 787.70 | ▲16.00 | ▲2.07% |
| 24-08-26 | 771.70 | ▲11.30 | ▲1.49% |
| 24-08-23 | 760.40 | ▲9.90 | ▲1.32% |
| 24-08-22 | 750.50 | ▲11.80 | ▲1.6% |
| 24-08-21 | 738.70 | ▼-16.40 | ▼-2.17% |
| 24-08-20 | 755.10 | ▲3.50 | ▲0.47% |
| 24-08-19 | 751.60 | ▼-9.90 | ▼-1.3% |
| 24-08-16 | 761.50 | ▲36.10 | ▲4.98% |
| 24-08-15 | 725.40 | ▲20.70 | ▲2.94% |
| 24-08-14 | 704.70 | ▲11.50 | ▲1.66% |
| 24-08-13 | 693.20 | ▲7.30 | ▲1.06% |
| 24-08-09 | 685.90 | ▲10.50 | ▲1.55% |
| 24-08-08 | 675.40 | ▲6.80 | ▲1.02% |
| 24-08-07 | 668.60 | ▼-4.70 | ▼-0.7% |
| 24-08-06 | 673.30 | ▲72.70 | ▲12.1% |
| 24-08-05 | 600.60 | ▼-106.90 | ▼-15.11% |
| 24-08-02 | 707.50 | ▼-47.40 | ▼-6.28% |
| 24-08-01 | 754.90 | ▼-37.30 | ▼-4.71% |
| 24-07-31 | 792.20 | ▲7.10 | ▲0.9% |
| 24-07-30 | 785.10 | ▼-4.10 | ▼-0.52% |
| 24-07-29 | 789.20 | ▲20.50 | ▲2.67% |
| 24-07-26 | 768.70 | ▲8.40 | ▲1.1% |
| 24-07-25 | 760.30 | ▼-26.00 | ▼-3.31% |
| 24-07-24 | 786.30 | ▼-13.70 | ▼-1.71% |
| 24-07-23 | 800.00 | ▼-1.00 | ▼-0.12% |
| 24-07-22 | 801.00 | ▼-9.00 | ▼-1.11% |
| 24-07-19 | 810.00 | ▼-16.20 | ▼-1.96% |
| 24-07-18 | 826.20 | ▼-10.40 | ▼-1.24% |
| 24-07-17 | 836.60 | ▲10.30 | ▲1.25% |
| 24-07-16 | 826.30 | ▲12.60 | ▲1.55% |
| 24-07-12 | 813.70 | ▼-15.60 | ▼-1.88% |
| 24-07-11 | 829.30 | ▲0.90 | ▲0.11% |
| 24-07-10 | 828.40 | ▼-1.20 | ▼-0.14% |
| 24-07-09 | 829.60 | ▼-5.30 | ▼-0.63% |
| 24-07-08 | 834.90 | ▼-7.20 | ▼-0.86% |
| 24-07-05 | 842.10 | ▼-7.20 | ▼-0.85% |
| 24-07-04 | 849.30 | ▲6.70 | ▲0.8% |
| 24-07-03 | 842.60 | ▼-13.90 | ▼-1.62% |
| 24-07-02 | 856.50 | ▲14.20 | ▲1.69% |
| 24-07-01 | 842.30 | ▲15.70 | ▲1.9% |
| 24-06-28 | 826.60 | ▲6.50 | ▲0.79% |
| 24-06-27 | 820.10 | ▼-4.50 | ▼-0.55% |
| 24-06-26 | 824.60 | ▼-7.80 | ▼-0.94% |
| 24-06-25 | 832.40 | ▲24.40 | ▲3.02% |
| 24-06-24 | 808.00 | ▲8.00 | ▲1% |
| 24-06-21 | 800.00 | ▲1.80 | ▲0.23% |
| 24-06-20 | 798.20 | ▼-2.70 | ▼-0.34% |
| 24-06-19 | 800.90 | ▼-7.80 | ▼-0.96% |
| 24-06-18 | 808.70 | ▲1.70 | ▲0.21% |
| 24-06-17 | 807.00 | ▼-26.90 | ▼-3.23% |
| 24-06-14 | 833.90 | ▲20.80 | ▲2.56% |
| 24-06-13 | 813.10 | ▼-9.40 | ▼-1.14% |
| 24-06-12 | 822.50 | ▲19.30 | ▲2.4% |
| 24-06-11 | 803.20 | ▲3.50 | ▲0.44% |
| 24-06-10 | 799.70 | ▲21.90 | ▲2.82% |
| 24-06-07 | 777.80 | ▼-4.60 | ▼-0.59% |
| 24-06-06 | 782.40 | ▲5.20 | ▲0.67% |
| 24-06-05 | 777.20 | ▼-20.10 | ▼-2.52% |
| 24-06-04 | 797.30 | ▼-22.70 | ▼-2.77% |
| 24-06-03 | 820.00 | ▲9.60 | ▲1.18% |
| 24-05-31 | 810.40 | ▲21.10 | ▲2.67% |
| 24-05-30 | 789.30 | ▼-10.90 | ▼-1.36% |
| 24-05-29 | 800.20 | ▼-2.50 | ▼-0.31% |
| 24-05-28 | 802.70 | ▲10.60 | ▲1.34% |
| 24-05-27 | 792.10 | ▲19.50 | ▲2.52% |
| 24-05-24 | 772.60 | ▼-6.90 | ▼-0.89% |
| 24-05-23 | 779.50 | ▼-10.70 | ▼-1.35% |
| 24-05-22 | 790.20 | ▼-17.80 | ▼-2.2% |
| 24-05-21 | 808.00 | ▲13.20 | ▲1.66% |
| 24-05-20 | 794.80 | ▲46.50 | ▲6.21% |
| 24-05-17 | 748.30 | ▲2.90 | ▲0.39% |
| 24-05-16 | 745.40 | ▼-19.20 | ▼-2.51% |
| 24-05-15 | 764.60 | ▼-26.20 | ▼-3.31% |
| 24-05-14 | 790.80 | ▲76.80 | ▲10.76% |
| 24-05-13 | 714.00 | ▼-5.60 | ▼-0.78% |
| 24-05-10 | 719.60 | ▲13.50 | ▲1.91% |
| 24-05-09 | 706.10 | ▲10.60 | ▲1.52% |
| 24-05-08 | 695.50 | ▼-10.10 | ▼-1.43% |
| 24-05-07 | 705.60 | ▲0.90 | ▲0.13% |
| 24-05-02 | 704.70 | ▼-3.60 | ▼-0.51% |
| 24-05-01 | 708.30 | ▼-22.60 | ▼-3.09% |
| 24-04-30 | 730.90 | ▲19.00 | ▲2.67% |
| 24-04-26 | 711.90 | ▲8.50 | ▲1.21% |
| 24-04-25 | 703.40 | ▼-15.00 | ▼-2.09% |
| 24-04-24 | 718.40 | ▲1.40 | ▲0.2% |
| 24-04-23 | 717.00 | ▼-2.70 | ▼-0.38% |
| 24-04-22 | 719.70 | ▲0.40 | ▲0.06% |
| 24-04-19 | 719.30 | ▼-4.20 | ▼-0.58% |
| 24-04-18 | 723.50 | ▲5.10 | ▲0.71% |
| 24-04-17 | 718.40 | ▼-24.40 | ▼-3.28% |
| 24-04-16 | 742.80 | ▼-31.10 | ▼-4.02% |
| 24-04-15 | 773.90 | ▲10.20 | ▲1.34% |
| 24-04-12 | 763.70 | ▼-7.20 | ▼-0.93% |
| 24-04-11 | 770.90 | ▲19.30 | ▲2.57% |
| 24-04-10 | 751.60 | ▲1.40 | ▲0.19% |
| 24-04-09 | 750.20 | ▲9.50 | ▲1.28% |
| 24-04-08 | 740.70 | ▲12.80 | ▲1.76% |
| 24-04-05 | 727.90 | ▲4.10 | ▲0.57% |
| 24-04-04 | 723.80 | ▲9.80 | ▲1.37% |
| 24-04-03 | 714.00 | ▲1.90 | ▲0.27% |
| 24-04-02 | 712.10 | ▲14.30 | ▲2.05% |
| 24-04-01 | 697.80 | ▼-33.50 | ▼-4.58% |
| 24-03-29 | 731.30 | ▲4.60 | ▲0.63% |
| 24-03-28 | 726.70 | ▼-0.90 | ▼-0.12% |
| 24-03-27 | 727.60 | ▲1.50 | ▲0.21% |
| 24-03-26 | 726.10 | ▼-7.70 | ▼-1.05% |
| 24-03-25 | 733.80 | ▼-0.40 | ▼-0.05% |
| 24-03-22 | 734.20 | ▲3.10 | ▲0.42% |
| 24-03-21 | 731.10 | ▲10.40 | ▲1.44% |
| 24-03-19 | 720.70 | ▲11.50 | ▲1.62% |
| 24-03-18 | 709.20 | ▼-2.70 | ▼-0.38% |
| 24-03-15 | 711.90 | ▲15.10 | ▲2.17% |