GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

JX Holdings : ENEOS Holdings ( 5020:JP )

800.20JPY ▼ -2.50 (-0.31%)

2024-05-29
최근 1년 일별 시세 (2024-05-29 종가기준)
날짜 종가 전일대비 변동률
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 ▲19.60 ▲2.76%
24-04-26 711.30 ▲6.80 ▲0.97%
24-04-25 704.50 ▼-14.40 ▼-2%
24-04-24 718.90 ▲2.30 ▲0.32%
24-04-23 716.60 ▼-3.10 ▼-0.43%
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 ▲8.50 ▲1.15%
24-04-08 741.70 ▲14.70 ▲2.02%
24-04-05 727.00 ▲3.80 ▲0.53%
24-04-04 723.20 ▲8.20 ▲1.15%
24-04-03 715.00 ▲2.90 ▲0.41%
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%
24-03-14 696.80 ▲35.20 ▲5.32%
24-03-13 661.60 ▲4.50 ▲0.68%
24-03-12 657.10 ▲4.90 ▲0.75%
24-03-11 652.20 ▼-21.90 ▼-3.25%
24-03-08 674.10 ▲12.30 ▲1.86%
24-03-07 661.80 ▲3.70 ▲0.56%
24-03-06 658.10 ▲3.60 ▲0.55%
24-03-05 654.50 ▲1.30 ▲0.2%
24-03-04 653.20 ▼-3.00 ▼-0.46%
24-03-01 656.20 ▲9.90 ▲1.53%
24-02-29 646.30 ▼-3.10 ▼-0.48%
24-02-28 649.40 ▲5.50 ▲0.85%
24-02-27 643.90 ▲1.00 ▲0.16%
24-02-26 642.90 ▼-1.20 ▼-0.19%
24-02-22 644.10 ▲8.60 ▲1.35%
24-02-21 635.50 ▼-10.90 ▼-1.69%
24-02-20 646.40 ▼-7.50 ▼-1.15%
24-02-19 653.90 ▲2.60 ▲0.4%
24-02-16 651.30 ▲22.10 ▲3.51%
24-02-15 629.20 ▲8.80 ▲1.42%
24-02-14 620.40 ▼-4.90 ▼-0.78%
24-02-13 625.30 ▲1.00 ▲0.16%
24-02-09 624.30 ▲31.30 ▲5.28%
24-02-08 593.00 ▼-1.70 ▼-0.29%
24-02-07 594.70 ▲4.40 ▲0.75%
24-02-06 590.30 ▼-12.90 ▼-2.14%
24-02-05 603.20 ▲3.30 ▲0.55%
24-02-02 599.90 ▲1.00 ▲0.17%
24-02-01 598.90 ▲0.30 ▲0.05%
24-01-31 598.60 ▼-4.50 ▼-0.75%
24-01-30 603.10 ▼-10.50 ▼-1.71%
24-01-29 613.60 ▲22.10 ▲3.74%
24-01-26 591.50 ▼-6.70 ▼-1.12%
24-01-25 598.20 ▼-7.60 ▼-1.25%
24-01-24 605.80 -0.00 -0%
24-01-23 605.80 ▼-3.20 ▼-0.53%
24-01-22 609.00 ▼-2.40 ▼-0.39%
24-01-19 611.40 ▲6.70 ▲1.11%
24-01-18 604.70 ▼-3.50 ▼-0.58%
24-01-17 608.20 ▲1.00 ▲0.16%
24-01-16 607.20 ▼-2.30 ▼-0.38%
24-01-15 609.50 ▲5.60 ▲0.93%
24-01-12 603.90 ▲8.20 ▲1.38%
24-01-11 595.70 ▲5.70 ▲0.97%
24-01-10 590.00 ▼-6.00 ▼-1.01%
24-01-09 596.00 ▼-1.30 ▼-0.22%
24-01-05 597.30 ▲11.90 ▲2.03%
24-01-04 585.40 ▲25.00 ▲4.46%
23-12-29 560.40 ▼-2.20 ▼-0.39%
23-12-28 562.60 ▼-1.10 ▼-0.2%
23-12-27 563.70 ▲11.10 ▲2.01%
23-12-26 552.60 ▲1.70 ▲0.31%
23-12-25 550.90 ▼-3.50 ▼-0.63%
23-12-22 554.40 ▼-0.20 ▼-0.04%
23-12-21 554.60 ▼-7.70 ▼-1.37%
23-12-20 562.30 ▼-9.30 ▼-1.63%
23-12-19 571.60 ▲1.20 ▲0.21%
23-12-18 570.40 ▼-13.70 ▼-2.35%
23-12-15 584.10 ▲7.80 ▲1.35%
23-12-14 576.30 ▼-14.10 ▼-2.39%
23-12-13 590.40 ▼-2.50 ▼-0.42%
23-12-12 592.90 ▼-3.10 ▼-0.52%
23-12-11 596.00 ▲19.70 ▲3.42%
23-12-08 576.30 ▼-2.50 ▼-0.43%
23-12-07 578.80 ▼-13.70 ▼-2.31%
23-12-06 592.50 ▲10.10 ▲1.73%
23-12-05 582.40 ▲0.70 ▲0.12%
23-12-04 581.70 ▼-5.10 ▼-0.87%
23-12-01 586.80 ▲2.40 ▲0.41%
23-11-30 584.40 ▲3.20 ▲0.55%
23-11-29 581.20 ▼-7.70 ▼-1.31%
23-11-28 588.90 ▲3.40 ▲0.58%
23-11-27 585.50 ▼-0.70 ▼-0.12%
23-11-24 586.20 ▼-0.40 ▼-0.07%
23-11-22 586.60 ▼-2.70 ▼-0.46%
23-11-21 589.30 ▼-7.20 ▼-1.21%
23-11-20 596.50 ▼-1.90 ▼-0.32%
23-11-17 598.40 ▼-1.50 ▼-0.25%
23-11-16 599.90 ▲20.60 ▲3.56%
23-11-15 579.30 ▲16.30 ▲2.9%
23-11-14 563.00 ▲15.80 ▲2.89%
23-11-13 547.20 ▲2.40 ▲0.44%
23-11-10 544.80 ▲8.70 ▲1.62%
23-11-09 536.10 ▲8.80 ▲1.67%
23-11-08 527.30 ▼-38.80 ▼-6.85%
23-11-07 566.10 ▼-0.20 ▼-0.04%
23-11-06 566.30 ▲0.30 ▲0.05%
23-11-02 566.00 ▼-2.50 ▼-0.44%
23-11-01 568.50 ▲10.80 ▲1.94%
23-10-31 557.70 ▲4.80 ▲0.87%
23-10-30 552.90 ▼-3.90 ▼-0.7%
23-10-27 556.80 ▲12.00 ▲2.2%
23-10-26 544.80 ▼-6.90 ▼-1.25%
23-10-25 551.70 ▲6.70 ▲1.23%
23-10-24 545.00 ▼-3.00 ▼-0.55%
23-10-23 548.00 ▼-17.00 ▼-3.01%
23-10-20 565.00 ▲4.40 ▲0.78%
23-10-19 560.60 ▼-1.90 ▼-0.34%
23-10-18 562.50 ▲10.10 ▲1.83%
23-10-17 552.40 ▼-3.70 ▼-0.67%
23-10-16 556.10 ▲10.30 ▲1.89%
23-10-13 545.80 ▼-5.90 ▼-1.07%
23-10-12 551.70 ▲1.60 ▲0.29%
23-10-11 550.10 ▲0.90 ▲0.16%
23-10-10 549.20 ▲27.20 ▲5.21%
23-10-06 522.00 ▼-3.50 ▼-0.67%
23-10-05 525.50 ▲4.30 ▲0.83%
23-10-04 521.20 ▼-20.40 ▼-3.77%
23-10-03 541.60 ▼-33.70 ▼-5.86%
23-10-02 575.30 ▼-14.60 ▼-2.47%
23-09-29 589.90 ▼-16.80 ▼-2.77%
23-09-28 606.70 ▼-12.00 ▼-1.94%
23-09-27 618.70 ▲4.50 ▲0.73%
23-09-26 614.20 ▼-1.50 ▼-0.24%
23-09-25 615.70 ▼-3.10 ▼-0.5%
23-09-22 618.80 ▲3.30 ▲0.54%
23-09-21 615.50 ▼-2.10 ▼-0.34%
23-09-20 617.60 ▼-20.00 ▼-3.14%
23-09-19 637.60 ▲5.70 ▲0.9%
23-09-15 631.90 ▲19.70 ▲3.22%
23-09-14 612.20 ▲20.70 ▲3.5%
23-09-13 591.50 ▲7.00 ▲1.2%
23-09-12 584.50 ▲1.90 ▲0.33%
23-09-11 582.60 ▲3.80 ▲0.66%
23-09-08 578.80 ▼-3.80 ▼-0.65%
23-09-07 582.60 ▲8.40 ▲1.46%
23-09-06 574.20 ▲7.90 ▲1.4%
23-09-05 566.30 ▲1.10 ▲0.19%
23-09-04 565.20 ▲8.60 ▲1.55%
23-09-01 556.60 ▲10.30 ▲1.89%
23-08-31 546.30 ▲2.40 ▲0.44%
23-08-30 543.90 ▲5.90 ▲1.1%
23-08-29 538.00 ▲0.90 ▲0.17%
23-08-28 537.10 ▲12.40 ▲2.36%
23-08-25 524.70 ▼-1.30 ▼-0.25%
23-08-24 526.00 ▲5.30 ▲1.02%
23-08-23 520.70 ▼-1.30 ▼-0.25%
23-08-22 522.00 ▲8.40 ▲1.64%
23-08-21 513.60 ▲1.90 ▲0.37%
23-08-18 511.70 ▲0.60 ▲0.12%
23-08-17 511.10 ▼-4.80 ▼-0.93%
23-08-16 515.90 ▼-16.10 ▼-3.03%
23-08-15 532.00 ▼-5.00 ▼-0.93%
23-08-14 537.00 ▼-12.80 ▼-2.33%
23-08-10 549.80 ▲28.70 ▲5.51%
23-08-09 521.10 ▼-7.00 ▼-1.33%
23-08-08 528.10 ▲2.00 ▲0.38%
23-08-07 526.10 ▲8.60 ▲1.66%
23-08-04 517.50 ▲3.10 ▲0.6%
23-08-03 514.40 ▼-3.10 ▼-0.6%
23-08-02 517.50 ▼-3.50 ▼-0.67%
23-08-01 521.00 ▲5.60 ▲1.09%
23-07-31 515.40 ▲2.50 ▲0.49%
23-07-28 512.90 ▼-0.10 ▼-0.02%
23-07-27 513.00 ▲3.10 ▲0.61%
23-07-26 509.90 ▼-2.60 ▼-0.51%
23-07-25 512.50 ▲10.10 ▲2.01%
23-07-24 502.40 ▲5.50 ▲1.11%
23-07-21 496.90 ▲2.70 ▲0.55%
23-07-20 494.20 ▼-0.20 ▼-0.04%
23-07-19 494.40 ▲6.50 ▲1.33%
23-07-18 487.90 ▼-3.70 ▼-0.75%
23-07-14 491.60 ▼-2.40 ▼-0.49%
23-07-13 494.00 ▲1.80 ▲0.37%
23-07-12 492.20 ▼-1.30 ▼-0.26%
23-07-11 493.50 ▼-1.50 ▼-0.3%
23-07-10 495.00 ▼-1.90 ▼-0.38%
23-07-07 496.90 ▼-1.70 ▼-0.34%
23-07-06 498.60 ▼-5.00 ▼-0.99%
23-07-05 503.60 ▲1.30 ▲0.26%
23-07-04 502.30 ▼-2.60 ▼-0.51%
23-07-03 504.90 ▲10.50 ▲2.12%
23-06-30 494.40 ▼-2.50 ▼-0.5%
23-06-29 496.90 ▲0.90 ▲0.18%
23-06-28 496.00 ▲4.10 ▲0.83%
23-06-27 491.90 ▲6.60 ▲1.36%
23-06-26 485.30 ▲2.50 ▲0.52%
23-06-23 482.80 ▼-1.90 ▼-0.39%
23-06-22 484.70 ▲3.00 ▲0.62%
23-06-21 481.70 ▼-0.20 ▼-0.04%
23-06-20 481.90 ▼-5.20 ▼-1.07%
23-06-19 487.10 ▲0.40 ▲0.08%
23-06-16 486.70 ▲3.00 ▲0.62%
23-06-15 483.70 ▼-0.10 ▼-0.02%
23-06-14 483.80 ▲3.20 ▲0.67%
23-06-13 480.60 ▼-1.80 ▼-0.37%
23-06-12 482.40 ▲0.80 ▲0.17%
23-06-09 481.60 ▼-1.10 ▼-0.23%
23-06-08 482.70 ▲3.60 ▲0.75%
23-06-07 479.10 ▼-4.60 ▼-0.95%
23-06-06 483.70 ▲5.10 ▲1.07%
23-06-05 478.60 ▲10.00 ▲2.13%
23-06-02 468.60 ▲2.80 ▲0.6%
23-06-01 465.80 ▲2.00 ▲0.43%
23-05-31 463.80 ▼-11.50 ▼-2.42%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 LPR 발표, 제7회 디지털차이나 서밋, 샤오펑 'AI DAY' 개최

무료