[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Daikin : ( 6367:JP )
16,325.00JPY ▲ 475.00 (3%)
2025-04-17
최근 1년 일별 시세
(2025-04-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-17 | 16,325.00 | ▲475.00 | ▲3% |
| 25-04-16 | 15,850.00 | ▲30.00 | ▲0.19% |
| 25-04-15 | 15,820.00 | ▼-30.00 | ▼-0.19% |
| 25-04-14 | 15,850.00 | ▲35.00 | ▲0.22% |
| 25-04-11 | 15,815.00 | ▼-530.00 | ▼-3.24% |
| 25-04-10 | 16,345.00 | ▲1,045.00 | ▲0.01% |
| 25-04-09 | 15,300.00 | ▼-340.00 | ▼-2.17% |
| 25-04-08 | 15,640.00 | ▲480.00 | ▲3.17% |
| 25-04-07 | 15,160.00 | ▼-840.00 | ▼-5.25% |
| 25-04-04 | 16,000.00 | ▲180.00 | ▲1.14% |
| 25-04-03 | 15,820.00 | ▼-190.00 | ▼-1.19% |
| 25-04-02 | 16,010.00 | ▲10.00 | ▲0.06% |
| 25-04-01 | 16,000.00 | ▼-140.00 | ▼-0.87% |
| 25-03-31 | 16,140.00 | ▼-665.00 | ▼-3.96% |
| 25-03-28 | 16,805.00 | ▼-315.00 | ▼-1.84% |
| 25-03-27 | 17,120.00 | ▼-65.00 | ▼-0.38% |
| 25-03-26 | 17,185.00 | ▼-20.00 | ▼-0.12% |
| 25-03-25 | 17,205.00 | ▲300.00 | ▲1.77% |
| 25-03-24 | 16,905.00 | ▼-200.00 | ▼-1.17% |
| 25-03-21 | 17,105.00 | ▲90.00 | ▲0.53% |
| 25-03-19 | 17,015.00 | ▼-170.00 | ▼-0.99% |
| 25-03-18 | 17,185.00 | ▲470.00 | ▲2.81% |
| 25-03-17 | 16,715.00 | ▲90.00 | ▲0.54% |
| 25-03-14 | 16,625.00 | ▼-155.00 | ▼-0.92% |
| 25-03-13 | 16,780.00 | ▼-450.00 | ▼-2.61% |
| 25-03-12 | 17,230.00 | ▲50.00 | ▲0.29% |
| 25-03-11 | 17,180.00 | ▲150.00 | ▲0.88% |
| 25-03-10 | 17,030.00 | ▲60.00 | ▲0.35% |
| 25-03-07 | 16,970.00 | ▲30.00 | ▲0.18% |
| 25-03-06 | 16,940.00 | ▲440.00 | ▲2.67% |
| 25-03-05 | 16,500.00 | ▲225.00 | ▲1.38% |
| 25-03-04 | 16,275.00 | ▲295.00 | ▲1.85% |
| 25-03-03 | 15,980.00 | ▲280.00 | ▲1.78% |
| 25-02-28 | 15,700.00 | ▼-395.00 | ▼-2.45% |
| 25-02-27 | 16,095.00 | ▲155.00 | ▲0.97% |
| 25-02-26 | 15,940.00 | ▼-240.00 | ▼-1.48% |
| 25-02-25 | 16,180.00 | ▲210.00 | ▲1.31% |
| 25-02-21 | 15,970.00 | ▲20.00 | ▲0.13% |
| 25-02-20 | 15,950.00 | ▼-35.00 | ▼-0.22% |
| 25-02-19 | 15,985.00 | ▼-145.00 | ▼-0.9% |
| 25-02-18 | 16,130.00 | ▼-180.00 | ▼-1.1% |
| 25-02-17 | 16,310.00 | ▼-155.00 | ▼-0.94% |
| 25-02-14 | 16,465.00 | ▼-95.00 | ▼-0.57% |
| 25-02-13 | 16,560.00 | ▲365.00 | ▲2.25% |
| 25-02-12 | 16,195.00 | ▼-185.00 | ▼-1.13% |
| 25-02-10 | 16,380.00 | ▲20.00 | ▲0.12% |
| 25-02-07 | 16,360.00 | ▼-390.00 | ▼-2.33% |
| 25-02-06 | 16,750.00 | ▼-1,010.00 | ▼-0.01% |
| 25-02-05 | 17,760.00 | ▼-270.00 | ▼-1.5% |
| 25-02-04 | 18,030.00 | ▲255.00 | ▲1.43% |
| 25-02-03 | 17,775.00 | ▼-595.00 | ▼-3.24% |
| 25-01-31 | 18,370.00 | ▲25.00 | ▲0.14% |
| 25-01-30 | 18,345.00 | ▼-520.00 | ▼-2.76% |
| 25-01-29 | 18,865.00 | ▼-110.00 | ▼-0.58% |
| 25-01-28 | 18,975.00 | ▼-105.00 | ▼-0.55% |
| 25-01-27 | 19,080.00 | ▲195.00 | ▲1.03% |
| 25-01-24 | 18,885.00 | ▲15.00 | ▲0.08% |
| 25-01-23 | 18,870.00 | ▲20.00 | ▲0.11% |
| 25-01-22 | 18,850.00 | ▲130.00 | ▲0.69% |
| 25-01-21 | 18,720.00 | ▼-10.00 | ▼-0.05% |
| 25-01-20 | 18,730.00 | ▲320.00 | ▲1.74% |
| 25-01-17 | 18,410.00 | ▲175.00 | ▲0.96% |
| 25-01-16 | 18,235.00 | ▼-30.00 | ▼-0.16% |
| 25-01-15 | 18,265.00 | ▲50.00 | ▲0.27% |
| 25-01-14 | 18,215.00 | ▼-170.00 | ▼-0.92% |
| 25-01-10 | 18,385.00 | ▼-55.00 | ▼-0.3% |
| 25-01-09 | 18,440.00 | ▼-330.00 | ▼-1.76% |
| 25-01-08 | 18,770.00 | ▼-355.00 | ▼-1.86% |
| 25-01-07 | 19,125.00 | ▲320.00 | ▲1.7% |
| 25-01-06 | 18,805.00 | ▲145.00 | ▲0.78% |
| 24-12-30 | 18,660.00 | ▲10.00 | ▲0.05% |
| 24-12-27 | 18,650.00 | ▲335.00 | ▲1.83% |
| 24-12-26 | 18,315.00 | ▲590.00 | ▲3.33% |
| 24-12-25 | 17,725.00 | ▲95.00 | ▲0.54% |
| 24-12-24 | 17,630.00 | ▲30.00 | ▲0.17% |
| 24-12-23 | 17,600.00 | ▼-60.00 | ▼-0.34% |
| 24-12-20 | 17,660.00 | ▼-85.00 | ▼-0.48% |
| 24-12-19 | 17,745.00 | ▼-180.00 | ▼-1% |
| 24-12-18 | 17,925.00 | ▼-230.00 | ▼-1.27% |
| 24-12-17 | 18,155.00 | ▲85.00 | ▲0.47% |
| 24-12-16 | 18,070.00 | ▲110.00 | ▲0.61% |
| 24-12-13 | 17,960.00 | ▼-310.00 | ▼-1.7% |
| 24-12-12 | 18,270.00 | ▼-25.00 | ▼-0.14% |
| 24-12-11 | 18,295.00 | ▼-165.00 | ▼-0.89% |
| 24-12-10 | 18,460.00 | ▲310.00 | ▲1.71% |
| 24-12-09 | 18,150.00 | ▼-60.00 | ▼-0.33% |
| 24-12-06 | 18,210.00 | ▲70.00 | ▲0.39% |
| 24-12-05 | 18,140.00 | ▼-120.00 | ▼-0.66% |
| 24-12-04 | 18,260.00 | ▼-140.00 | ▼-0.76% |
| 24-12-03 | 18,400.00 | ▲230.00 | ▲1.27% |
| 24-12-02 | 18,170.00 | ▲75.00 | ▲0.41% |
| 24-11-29 | 18,095.00 | ▼-60.00 | ▼-0.33% |
| 24-11-28 | 18,155.00 | ▲70.00 | ▲0.39% |
| 24-11-27 | 18,085.00 | ▼-420.00 | ▼-2.27% |
| 24-11-26 | 18,505.00 | ▼-235.00 | ▼-1.25% |
| 24-11-25 | 18,740.00 | ▲445.00 | ▲2.43% |
| 24-11-22 | 18,295.00 | ▼-90.00 | ▼-0.49% |
| 24-11-21 | 18,385.00 | ▲80.00 | ▲0.44% |
| 24-11-20 | 18,305.00 | ▲30.00 | ▲0.16% |
| 24-11-19 | 18,275.00 | ▼-290.00 | ▼-1.56% |
| 24-11-18 | 18,565.00 | ▼-140.00 | ▼-0.75% |
| 24-11-15 | 18,705.00 | ▲125.00 | ▲0.67% |
| 24-11-14 | 18,580.00 | ▼-20.00 | ▼-0.11% |
| 24-11-13 | 18,600.00 | ▼-265.00 | ▼-1.4% |
| 24-11-12 | 18,865.00 | ▼-135.00 | ▼-0.71% |
| 24-11-11 | 19,000.00 | ▼-530.00 | ▼-2.71% |
| 24-11-08 | 19,530.00 | ▼-525.00 | ▼-2.62% |
| 24-11-07 | 20,055.00 | ▲1,265.00 | ▲0.01% |
| 24-11-06 | 18,790.00 | ▲30.00 | ▲0.16% |
| 24-11-05 | 18,760.00 | ▲360.00 | ▲1.96% |
| 24-11-01 | 18,400.00 | ▼-250.00 | ▼-1.34% |
| 24-10-31 | 18,650.00 | ▼-60.00 | ▼-0.32% |
| 24-10-30 | 18,710.00 | ▲480.00 | ▲2.63% |
| 24-10-29 | 18,230.00 | ▼-100.00 | ▼-0.55% |
| 24-10-28 | 18,330.00 | ▲350.00 | ▲1.95% |
| 24-10-25 | 17,980.00 | ▼-105.00 | ▼-0.58% |
| 24-10-24 | 18,085.00 | ▼-125.00 | ▼-0.69% |
| 24-10-23 | 18,210.00 | ▼-225.00 | ▼-1.22% |
| 24-10-22 | 18,435.00 | ▼-355.00 | ▼-1.89% |
| 24-10-21 | 18,790.00 | ▲25.00 | ▲0.13% |
| 24-10-18 | 18,765.00 | ▼-15.00 | ▼-0.08% |
| 24-10-17 | 18,780.00 | ▼-10.00 | ▼-0.05% |
| 24-10-16 | 18,790.00 | ▼-360.00 | ▼-1.88% |
| 24-10-15 | 19,150.00 | ▼-280.00 | ▼-1.44% |
| 24-10-11 | 19,430.00 | ▼-150.00 | ▼-0.77% |
| 24-10-10 | 19,580.00 | ▲30.00 | ▲0.15% |
| 24-10-09 | 19,550.00 | ▼-85.00 | ▼-0.43% |
| 24-10-08 | 19,635.00 | ▼-765.00 | ▼-3.75% |
| 24-10-07 | 20,400.00 | ▲360.00 | ▲1.8% |
| 24-10-04 | 20,040.00 | ▼-45.00 | ▼-0.22% |
| 24-10-03 | 20,085.00 | ▼-125.00 | ▼-0.62% |
| 24-10-02 | 20,210.00 | ▲180.00 | ▲0.9% |
| 24-10-01 | 20,030.00 | ▼-45.00 | ▼-0.22% |
| 24-09-30 | 20,075.00 | ▼-475.00 | ▼-2.31% |
| 24-09-27 | 20,550.00 | ▲1,215.00 | ▲0.01% |
| 24-09-26 | 19,335.00 | ▲495.00 | ▲2.63% |
| 24-09-25 | 18,840.00 | ▲610.00 | ▲3.35% |
| 24-09-24 | 18,230.00 | ▲270.00 | ▲1.5% |
| 24-09-20 | 17,960.00 | ▲90.00 | ▲0.5% |
| 24-09-19 | 17,870.00 | ▲275.00 | ▲1.56% |
| 24-09-18 | 17,595.00 | ▲90.00 | ▲0.51% |
| 24-09-17 | 17,505.00 | ▲230.00 | ▲1.33% |
| 24-09-13 | 17,275.00 | ▲100.00 | ▲0.58% |
| 24-09-12 | 17,175.00 | ▲385.00 | ▲2.29% |
| 24-09-11 | 16,790.00 | ▼-135.00 | ▼-0.8% |
| 24-09-10 | 16,925.00 | ▼-255.00 | ▼-1.48% |
| 24-09-09 | 17,180.00 | ▼-125.00 | ▼-0.72% |
| 24-09-06 | 17,305.00 | ▼-675.00 | ▼-3.75% |
| 24-09-05 | 17,980.00 | ▲105.00 | ▲0.59% |
| 24-09-04 | 17,875.00 | ▼-675.00 | ▼-3.64% |
| 24-09-03 | 18,550.00 | ▲115.00 | ▲0.62% |
| 24-09-02 | 18,435.00 | ▼-75.00 | ▼-0.41% |
| 24-08-30 | 18,510.00 | ▲110.00 | ▲0.6% |
| 24-08-29 | 18,400.00 | ▼-150.00 | ▼-0.81% |
| 24-08-28 | 18,550.00 | ▼-135.00 | ▼-0.72% |
| 24-08-27 | 18,685.00 | ▲235.00 | ▲1.27% |
| 24-08-26 | 18,450.00 | ▲350.00 | ▲1.93% |
| 24-08-23 | 18,100.00 | ▲515.00 | ▲2.93% |
| 24-08-22 | 17,585.00 | ▼-110.00 | ▼-0.62% |
| 24-08-21 | 17,695.00 | ▼-380.00 | ▼-2.1% |
| 24-08-20 | 18,075.00 | ▲300.00 | ▲1.69% |
| 24-08-19 | 17,775.00 | ▼-170.00 | ▼-0.95% |
| 24-08-16 | 17,945.00 | ▲210.00 | ▲1.18% |
| 24-08-15 | 17,735.00 | ▲20.00 | ▲0.11% |
| 24-08-14 | 17,715.00 | ▲85.00 | ▲0.48% |
| 24-08-13 | 17,630.00 | ▲700.00 | ▲4.13% |
| 24-08-09 | 16,930.00 | ▼-595.00 | ▼-3.4% |
| 24-08-08 | 17,525.00 | ▲325.00 | ▲1.89% |
| 24-08-07 | 17,200.00 | ▼-1,900.00 | ▼-0.01% |
| 24-08-06 | 19,100.00 | ▲1,510.00 | ▲0.01% |
| 24-08-05 | 17,590.00 | ▼-2,275.00 | ▼-0.01% |
| 24-08-02 | 19,865.00 | ▼-1,375.00 | ▼-0% |
| 24-08-01 | 21,240.00 | ▼-665.00 | ▼-3.04% |
| 24-07-31 | 21,905.00 | ▼-210.00 | ▼-0.95% |
| 24-07-30 | 22,115.00 | ▼-155.00 | ▼-0.7% |
| 24-07-29 | 22,270.00 | ▲370.00 | ▲1.69% |
| 24-07-26 | 21,900.00 | ▲215.00 | ▲0.99% |
| 24-07-25 | 21,685.00 | ▼-730.00 | ▼-3.26% |
| 24-07-24 | 22,415.00 | ▼-125.00 | ▼-0.55% |
| 24-07-23 | 22,540.00 | ▲55.00 | ▲0.24% |
| 24-07-22 | 22,485.00 | ▼-225.00 | ▼-0.99% |
| 24-07-19 | 22,710.00 | ▲105.00 | ▲0.46% |
| 24-07-18 | 22,605.00 | ▼-260.00 | ▼-1.14% |
| 24-07-17 | 22,865.00 | ▲140.00 | ▲0.62% |
| 24-07-16 | 22,725.00 | ▼-470.00 | ▼-2.03% |
| 24-07-12 | 23,195.00 | ▼-90.00 | ▼-0.39% |
| 24-07-11 | 23,285.00 | ▲260.00 | ▲1.13% |
| 24-07-10 | 23,025.00 | ▼-325.00 | ▼-1.39% |
| 24-07-09 | 23,350.00 | ▲125.00 | ▲0.54% |
| 24-07-08 | 23,225.00 | ▲280.00 | ▲1.22% |
| 24-07-05 | 22,945.00 | -0.00 | -0% |
| 24-07-04 | 22,945.00 | ▲240.00 | ▲1.06% |
| 24-07-03 | 22,705.00 | ▲525.00 | ▲2.37% |
| 24-07-02 | 22,180.00 | ▲30.00 | ▲0.14% |
| 24-07-01 | 22,150.00 | ▼-220.00 | ▼-0.98% |
| 24-06-28 | 22,370.00 | ▲15.00 | ▲0.07% |
| 24-06-27 | 22,355.00 | ▼-620.00 | ▼-2.7% |
| 24-06-26 | 22,975.00 | ▼-45.00 | ▼-0.2% |
| 24-06-25 | 23,020.00 | ▲180.00 | ▲0.79% |
| 24-06-24 | 22,840.00 | ▼-335.00 | ▼-1.45% |
| 24-06-21 | 23,175.00 | ▲150.00 | ▲0.65% |
| 24-06-20 | 23,025.00 | ▲110.00 | ▲0.48% |
| 24-06-19 | 22,915.00 | ▲155.00 | ▲0.68% |
| 24-06-18 | 22,760.00 | ▼-200.00 | ▼-0.87% |
| 24-06-17 | 22,960.00 | ▼-340.00 | ▼-1.46% |
| 24-06-14 | 23,300.00 | ▲145.00 | ▲0.63% |
| 24-06-13 | 23,155.00 | ▲585.00 | ▲2.59% |
| 24-06-12 | 22,570.00 | ▼-185.00 | ▼-0.81% |
| 24-06-11 | 22,755.00 | ▼-145.00 | ▼-0.63% |
| 24-06-10 | 22,900.00 | ▲430.00 | ▲1.91% |
| 24-06-07 | 22,470.00 | ▼-175.00 | ▼-0.77% |
| 24-06-06 | 22,645.00 | ▼-520.00 | ▼-2.24% |
| 24-06-05 | 23,165.00 | ▼-135.00 | ▼-0.58% |
| 24-06-04 | 23,300.00 | ▼-15.00 | ▼-0.06% |
| 24-06-03 | 23,315.00 | ▲370.00 | ▲1.61% |
| 24-05-31 | 22,945.00 | ▲305.00 | ▲1.35% |
| 24-05-30 | 22,640.00 | ▼-305.00 | ▼-1.33% |
| 24-05-29 | 22,945.00 | ▼-530.00 | ▼-2.26% |
| 24-05-28 | 23,475.00 | ▼-65.00 | ▼-0.28% |
| 24-05-27 | 23,540.00 | ▼-400.00 | ▼-1.67% |
| 24-05-24 | 23,940.00 | ▼-280.00 | ▼-1.16% |
| 24-05-23 | 24,220.00 | ▲260.00 | ▲1.09% |
| 24-05-22 | 23,960.00 | ▲345.00 | ▲1.46% |
| 24-05-21 | 23,615.00 | ▼-1,160.00 | ▼-0% |
| 24-05-20 | 24,775.00 | ▼-330.00 | ▼-1.31% |
| 24-05-17 | 25,105.00 | ▼-115.00 | ▼-0.46% |
| 24-05-16 | 25,220.00 | ▲450.00 | ▲1.82% |
| 24-05-15 | 24,770.00 | ▼-90.00 | ▼-0.36% |
| 24-05-14 | 24,860.00 | ▲410.00 | ▲1.68% |
| 24-05-13 | 24,450.00 | ▼-235.00 | ▼-0.95% |
| 24-05-10 | 24,685.00 | ▲1,860.00 | ▲0% |
| 24-05-09 | 22,825.00 | ▲550.00 | ▲2.47% |
| 24-05-08 | 22,275.00 | ▼-120.00 | ▼-0.54% |
| 24-05-07 | 22,395.00 | ▲305.00 | ▲1.38% |
| 24-05-02 | 22,090.00 | ▲90.00 | ▲0.41% |
| 24-05-01 | 22,000.00 | ▲255.00 | ▲1.17% |
| 24-04-30 | 21,745.00 | ▲585.00 | ▲2.76% |
| 24-04-26 | 21,160.00 | ▲760.00 | ▲3.73% |
| 24-04-25 | 20,400.00 | ▲130.00 | ▲0.64% |
| 24-04-24 | 20,270.00 | ▲320.00 | ▲1.6% |
| 24-04-23 | 19,950.00 | ▲265.00 | ▲1.35% |
| 24-04-22 | 19,685.00 | ▲480.00 | ▲2.5% |
| 24-04-19 | 19,205.00 | ▼-295.00 | ▼-1.51% |
| 24-04-18 | 19,500.00 | -0.00 | -0% |