GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Dowa : ( 5714:JP )

4,835.00JPY ▼ -60.00 (-1.23%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 4,835.00 ▼-60.00 ▼-1.23%
21-10-21 4,895.00 ▼-25.00 ▼-0.51%
21-10-20 4,920.00 ▼-35.00 ▼-0.71%
21-10-19 4,955.00 ▲70.00 ▲1.43%
21-10-18 4,885.00 ▲200.00 ▲4.27%
21-10-15 4,685.00 ▲170.00 ▲3.77%
21-10-14 4,515.00 ▲75.00 ▲1.69%
21-10-13 4,440.00 ▲65.00 ▲1.49%
21-10-12 4,375.00 ▼-45.00 ▼-1.02%
21-10-11 4,420.00 ▲100.00 ▲2.31%
21-10-08 4,320.00 -0.00 -0%
21-10-07 4,320.00 ▲40.00 ▲0.93%
21-10-06 4,280.00 ▲45.00 ▲1.06%
21-10-05 4,235.00 ▲30.00 ▲0.71%
21-10-04 4,205.00 ▼-85.00 ▼-1.98%
21-10-01 4,290.00 ▼-130.00 ▼-2.94%
21-09-30 4,420.00 ▼-75.00 ▼-1.67%
21-09-29 4,495.00 ▼-75.00 ▼-1.64%
21-09-28 4,570.00 ▼-15.00 ▼-0.33%
21-09-27 4,585.00 ▲115.00 ▲2.57%
21-09-24 4,470.00 ▲35.00 ▲0.79%
21-09-22 4,435.00 ▼-140.00 ▼-3.06%
21-09-21 4,575.00 ▼-175.00 ▼-3.68%
21-09-17 4,750.00 ▼-115.00 ▼-2.36%
21-09-16 4,865.00 ▼-80.00 ▼-1.62%
21-09-15 4,945.00 ▼-155.00 ▼-3.04%
21-09-14 5,100.00 ▲50.00 ▲0.99%
21-09-13 5,050.00 ▲50.00 ▲1%
21-09-10 5,000.00 ▲50.00 ▲1.01%
21-09-09 4,950.00 ▼-40.00 ▼-0.8%
21-09-08 4,990.00 ▲90.00 ▲1.84%
21-09-07 4,900.00 ▲45.00 ▲0.93%
21-09-06 4,855.00 ▲30.00 ▲0.62%
21-09-03 4,825.00 ▲110.00 ▲2.33%
21-09-02 4,715.00 ▼-60.00 ▼-1.26%
21-09-01 4,775.00 ▼-55.00 ▼-1.14%
21-08-31 4,830.00 ▲20.00 ▲0.42%
21-08-30 4,810.00 ▲240.00 ▲5.25%
21-08-27 4,570.00 -0.00 -0%
21-08-26 4,570.00 ▼-25.00 ▼-0.54%
21-08-25 4,595.00 ▲120.00 ▲2.68%
21-08-24 4,475.00 ▲20.00 ▲0.45%
21-08-23 4,455.00 ▼-5.00 ▼-0.11%
21-08-20 4,460.00 ▼-60.00 ▼-1.33%
21-08-19 4,520.00 ▼-160.00 ▼-3.42%
21-08-18 4,680.00 ▼-15.00 ▼-0.32%
21-08-17 4,695.00 ▼-90.00 ▼-1.88%
21-08-16 4,785.00 ▼-110.00 ▼-2.25%
21-08-13 4,895.00 ▲45.00 ▲0.93%
21-08-12 4,850.00 ▲140.00 ▲2.97%
21-08-11 4,710.00 ▲145.00 ▲3.18%
21-08-10 4,565.00 ▲235.00 ▲5.43%
21-08-06 4,330.00 ▲70.00 ▲1.64%
21-08-05 4,260.00 ▲5.00 ▲0.12%
21-08-04 4,255.00 ▼-85.00 ▼-1.96%
21-08-03 4,340.00 ▼-10.00 ▼-0.23%
21-08-02 4,350.00 ▲115.00 ▲2.72%
21-07-30 4,235.00 ▼-80.00 ▼-1.85%
21-07-29 4,315.00 ▲55.00 ▲1.29%
21-07-28 4,260.00 ▼-35.00 ▼-0.81%
21-07-27 4,295.00 ▲80.00 ▲1.9%
21-07-26 4,215.00 ▲90.00 ▲2.18%
21-07-21 4,125.00 ▲45.00 ▲1.1%
21-07-20 4,080.00 ▼-115.00 ▼-2.74%
21-07-19 4,195.00 ▼-120.00 ▼-2.78%
21-07-16 4,315.00 ▲50.00 ▲1.17%
21-07-15 4,265.00 ▼-75.00 ▼-1.73%
21-07-14 4,340.00 ▼-10.00 ▼-0.23%
21-07-13 4,350.00 ▲70.00 ▲1.64%
21-07-12 4,280.00 ▲30.00 ▲0.71%
21-07-09 4,250.00 ▼-70.00 ▼-1.62%
21-07-08 4,320.00 ▼-70.00 ▼-1.59%
21-07-07 4,390.00 ▼-95.00 ▼-2.12%
21-07-06 4,485.00 ▲90.00 ▲2.05%
21-07-05 4,395.00 ▼-20.00 ▼-0.45%
21-07-02 4,415.00 ▲35.00 ▲0.8%
21-07-01 4,380.00 ▲5.00 ▲0.11%
21-06-30 4,375.00 -0.00 -0%
21-06-29 4,375.00 ▼-75.00 ▼-1.69%
21-06-28 4,450.00 ▼-5.00 ▼-0.11%
21-06-25 4,455.00 ▲75.00 ▲1.71%
21-06-24 4,380.00 ▲75.00 ▲1.74%
21-06-23 4,305.00 ▼-5.00 ▼-0.12%
21-06-22 4,310.00 ▲125.00 ▲2.99%
21-06-21 4,185.00 ▼-155.00 ▼-3.57%
21-06-18 4,340.00 ▼-145.00 ▼-3.23%
21-06-17 4,485.00 ▲90.00 ▲2.05%
21-06-16 4,395.00 ▼-25.00 ▼-0.57%
21-06-15 4,420.00 ▲10.00 ▲0.23%
21-06-14 4,410.00 ▲90.00 ▲2.08%
21-06-11 4,320.00 ▼-35.00 ▼-0.8%
21-06-10 4,355.00 ▼-65.00 ▼-1.47%
21-06-09 4,420.00 ▲35.00 ▲0.8%
21-06-08 4,385.00 ▼-45.00 ▼-1.02%
21-06-07 4,430.00 ▲10.00 ▲0.23%
21-06-04 4,420.00 ▼-55.00 ▼-1.23%
21-06-03 4,475.00 ▼-80.00 ▼-1.76%
21-06-02 4,555.00 ▲35.00 ▲0.77%
21-06-01 4,520.00 ▼-15.00 ▼-0.33%
21-05-31 4,535.00 -0.00 -0%
21-05-28 4,535.00 ▲130.00 ▲2.95%
21-05-27 4,405.00 ▼-70.00 ▼-1.56%
21-05-26 4,475.00 ▼-90.00 ▼-1.97%
21-05-25 4,565.00 ▲105.00 ▲2.35%
21-05-24 4,460.00 ▼-10.00 ▼-0.22%
21-05-21 4,470.00 ▼-35.00 ▼-0.78%
21-05-20 4,505.00 ▼-135.00 ▼-2.91%
21-05-19 4,640.00 ▼-30.00 ▼-0.64%
21-05-18 4,670.00 ▲55.00 ▲1.19%
21-05-17 4,615.00 ▼-40.00 ▼-0.86%
21-05-14 4,655.00 ▼-5.00 ▼-0.11%
21-05-13 4,660.00 ▼-145.00 ▼-3.02%
21-05-12 4,805.00 ▼-145.00 ▼-2.93%
21-05-11 4,950.00 ▼-110.00 ▼-2.17%
21-05-10 5,060.00 ▲115.00 ▲2.33%
21-05-07 4,945.00 ▲245.00 ▲5.21%
21-05-06 4,700.00 ▲140.00 ▲3.07%
21-04-30 4,560.00 ▲10.00 ▲0.22%
21-04-28 4,550.00 -0.00 -0%
21-04-27 4,550.00 ▲20.00 ▲0.44%
21-04-26 4,530.00 ▲95.00 ▲2.14%
21-04-23 4,435.00 ▼-40.00 ▼-0.89%
21-04-22 4,475.00 ▲30.00 ▲0.67%
21-04-21 4,445.00 ▼-130.00 ▼-2.84%
21-04-20 4,575.00 ▼-110.00 ▼-2.35%
21-04-19 4,685.00 ▼-10.00 ▼-0.21%
21-04-16 4,695.00 ▲5.00 ▲0.11%
21-04-15 4,690.00 ▼-10.00 ▼-0.21%
21-04-14 4,700.00 ▼-40.00 ▼-0.84%
21-04-13 4,740.00 ▲65.00 ▲1.39%
21-04-12 4,675.00 ▼-45.00 ▼-0.95%
21-04-09 4,720.00 ▼-65.00 ▼-1.36%
21-04-08 4,785.00 ▼-40.00 ▼-0.83%
21-04-07 4,825.00 ▲165.00 ▲3.54%
21-04-06 4,660.00 ▼-60.00 ▼-1.27%
21-04-05 4,720.00 ▲100.00 ▲2.16%
21-04-02 4,620.00 ▲45.00 ▲0.98%
21-04-01 4,575.00 ▼-30.00 ▼-0.65%
21-03-31 4,605.00 ▼-60.00 ▼-1.29%
21-03-30 4,665.00 ▼-65.00 ▼-1.37%
21-03-29 4,730.00 ▼-75.00 ▼-1.56%
21-03-26 4,805.00 ▲75.00 ▲1.59%
21-03-25 4,730.00 ▲170.00 ▲3.73%
21-03-24 4,560.00 ▼-135.00 ▼-2.88%
21-03-23 4,695.00 ▼-100.00 ▼-2.09%
21-03-22 4,795.00 ▼-65.00 ▼-1.34%
21-03-19 4,860.00 ▲45.00 ▲0.93%
21-03-18 4,815.00 ▲110.00 ▲2.34%
21-03-17 4,705.00 ▲5.00 ▲0.11%
21-03-16 4,700.00 ▲10.00 ▲0.21%
21-03-15 4,690.00 ▲50.00 ▲1.08%
21-03-12 4,640.00 ▲40.00 ▲0.87%
21-03-11 4,600.00 ▲105.00 ▲2.34%
21-03-10 4,495.00 ▼-10.00 ▼-0.22%
21-03-09 4,505.00 ▲160.00 ▲3.68%
21-03-08 4,345.00 ▲90.00 ▲2.12%
21-03-05 4,255.00 ▲85.00 ▲2.04%
21-03-04 4,170.00 ▼-125.00 ▼-2.91%
21-03-03 4,295.00 ▲130.00 ▲3.12%
21-03-02 4,165.00 ▼-40.00 ▼-0.95%
21-03-01 4,205.00 ▲10.00 ▲0.24%
21-02-26 4,195.00 ▼-125.00 ▼-2.89%
21-02-25 4,320.00 ▲230.00 ▲5.62%
21-02-24 4,090.00 ▼-85.00 ▼-2.04%
21-02-22 4,175.00 ▲210.00 ▲5.3%
21-02-19 3,965.00 ▼-115.00 ▼-2.82%
21-02-18 4,080.00 ▼-65.00 ▼-1.57%
21-02-17 4,145.00 ▲100.00 ▲2.47%
21-02-16 4,045.00 ▲135.00 ▲3.45%
21-02-15 3,910.00 ▼-75.00 ▼-1.88%
21-02-12 3,985.00 ▼-105.00 ▼-2.57%
21-02-10 4,090.00 ▼-255.00 ▼-5.87%
21-02-09 4,345.00 ▲60.00 ▲1.4%
21-02-08 4,285.00 ▲85.00 ▲2.02%
21-02-05 4,200.00 ▲55.00 ▲1.33%
21-02-04 4,145.00 ▲45.00 ▲1.1%
21-02-03 4,100.00 ▲40.00 ▲0.99%
21-02-02 4,060.00 ▲155.00 ▲3.97%
21-02-01 3,905.00 ▲90.00 ▲2.36%
21-01-29 3,815.00 ▼-80.00 ▼-2.05%
21-01-28 3,895.00 ▼-55.00 ▼-1.39%
21-01-27 3,950.00 ▼-35.00 ▼-0.88%
21-01-26 3,985.00 ▼-60.00 ▼-1.48%
21-01-25 4,045.00 ▲10.00 ▲0.25%
21-01-22 4,035.00 ▼-70.00 ▼-1.71%
21-01-21 4,105.00 ▲50.00 ▲1.23%
21-01-20 4,055.00 ▼-5.00 ▼-0.12%
21-01-19 4,060.00 ▲15.00 ▲0.37%
21-01-18 4,045.00 ▼-105.00 ▼-2.53%
21-01-15 4,150.00 ▲15.00 ▲0.36%
21-01-14 4,135.00 ▼-45.00 ▼-1.08%
21-01-13 4,180.00 ▲55.00 ▲1.33%
21-01-12 4,125.00 ▼-5.00 ▼-0.12%
21-01-08 4,130.00 ▲180.00 ▲4.56%
21-01-07 3,950.00 ▲150.00 ▲3.95%
21-01-06 3,800.00 ▲55.00 ▲1.47%
21-01-05 3,745.00 ▲65.00 ▲1.77%
21-01-04 3,680.00 ▼-55.00 ▼-1.47%
20-12-30 3,735.00 ▼-35.00 ▼-0.93%
20-12-29 3,770.00 ▲30.00 ▲0.8%
20-12-28 3,740.00 ▼-30.00 ▼-0.8%
20-12-25 3,770.00 ▲50.00 ▲1.34%
20-12-24 3,720.00 ▲50.00 ▲1.36%
20-12-23 3,670.00 ▼-5.00 ▼-0.14%
20-12-22 3,675.00 ▼-120.00 ▼-3.16%
20-12-21 3,795.00 ▲85.00 ▲2.29%
20-12-18 3,710.00 ▼-25.00 ▼-0.67%
20-12-17 3,735.00 ▼-65.00 ▼-1.71%
20-12-16 3,800.00 ▲135.00 ▲3.68%
20-12-15 3,665.00 ▲20.00 ▲0.55%
20-12-14 3,645.00 ▼-20.00 ▼-0.55%
20-12-11 3,665.00 -0.00 -0%
20-12-10 3,665.00 ▼-55.00 ▼-1.48%
20-12-09 3,720.00 ▲80.00 ▲2.2%
20-12-08 3,640.00 ▼-5.00 ▼-0.14%
20-12-07 3,645.00 ▼-20.00 ▼-0.55%
20-12-04 3,665.00 ▲55.00 ▲1.52%
20-12-03 3,610.00 ▲45.00 ▲1.26%
20-12-02 3,565.00 ▲65.00 ▲1.86%
20-12-01 3,500.00 ▲50.00 ▲1.45%
20-11-30 3,450.00 ▼-205.00 ▼-5.61%
20-11-27 3,655.00 ▲75.00 ▲2.09%
20-11-26 3,580.00 ▼-15.00 ▼-0.42%
20-11-25 3,595.00 ▲85.00 ▲2.42%
20-11-24 3,510.00 ▲20.00 ▲0.57%
20-11-20 3,490.00 ▲35.00 ▲1.01%
20-11-19 3,455.00 ▼-80.00 ▼-2.26%
20-11-18 3,535.00 ▼-130.00 ▼-3.55%
20-11-17 3,665.00 ▲35.00 ▲0.96%
20-11-16 3,630.00 ▲130.00 ▲3.71%
20-11-13 3,500.00 ▼-60.00 ▼-1.69%
20-11-12 3,560.00 ▼-15.00 ▼-0.42%
20-11-11 3,575.00 ▲220.00 ▲6.56%
20-11-10 3,355.00 ▲135.00 ▲4.19%
20-11-09 3,220.00 ▲45.00 ▲1.42%
20-11-06 3,175.00 ▲55.00 ▲1.76%
20-11-05 3,120.00 ▼-80.00 ▼-2.5%
20-11-04 3,200.00 ▲155.00 ▲5.09%
20-11-02 3,045.00 ▲68.00 ▲2.28%
20-10-30 2,977.00 ▼-43.00 ▼-1.42%
20-10-29 3,020.00 ▼-25.00 ▼-0.82%
20-10-28 3,045.00 ▼-115.00 ▼-3.64%
20-10-27 3,160.00 ▼-65.00 ▼-2.02%
20-10-26 3,225.00 ▼-10.00 ▼-0.31%
바로가기