GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Advantest : ( 6857:JP )

5,665.00JPY ▲ 48.00 (0.85%)

2024-05-29
최근 1년 일별 시세 (2024-05-29 종가기준)
날짜 종가 전일대비 변동률
24-05-29 5,665.00 ▲48.00 ▲0.85%
24-05-28 5,617.00 ▼-52.00 ▼-0.92%
24-05-27 5,669.00 ▲78.00 ▲1.4%
24-05-24 5,591.00 ▼-262.00 ▼-4.48%
24-05-23 5,853.00 ▲298.00 ▲5.36%
24-05-22 5,555.00 ▼-45.00 ▼-0.8%
24-05-21 5,600.00 ▲80.00 ▲1.45%
24-05-20 5,520.00 ▼-20.00 ▼-0.36%
24-05-17 5,540.00 ▲23.00 ▲0.42%
24-05-16 5,517.00 ▲159.00 ▲2.97%
24-05-15 5,358.00 ▲98.00 ▲1.86%
24-05-14 5,260.00 ▲133.00 ▲2.59%
24-05-13 5,127.00 ▲10.00 ▲0.2%
24-05-10 5,117.00 ▲11.00 ▲0.22%
24-05-09 5,106.00 ▼-44.00 ▼-0.85%
24-05-08 5,150.00 ▼-72.00 ▼-1.38%
24-05-07 5,222.00 ▲115.00 ▲2.25%
24-05-02 5,107.00 ▼-28.00 ▼-0.55%
24-05-01 5,135.00 ▲139.00 ▲2.78%
24-04-30 4,996.00 ▼-378.00 ▼-7.03%
24-04-26 5,374.00 ▲37.00 ▲0.69%
24-04-25 5,337.00 ▼-92.00 ▼-1.69%
24-04-24 5,429.00 ▲180.00 ▲3.43%
24-04-23 5,249.00 ▼-8.00 ▼-0.15%
24-04-22 5,257.00 ▼-236.00 ▼-4.3%
24-04-19 5,493.00 ▼-249.00 ▼-4.34%
24-04-18 5,742.00 ▲286.00 ▲5.24%
24-04-17 5,456.00 ▼-258.00 ▼-4.52%
24-04-16 5,714.00 ▼-218.00 ▼-3.67%
24-04-15 5,932.00 ▼-78.00 ▼-1.3%
24-04-12 6,010.00 ▲48.00 ▲0.81%
24-04-11 5,962.00 ▼-18.00 ▼-0.3%
24-04-10 5,980.00 ▼-45.00 ▼-0.75%
24-04-09 6,025.00 ▲57.00 ▲0.96%
24-04-08 5,968.00 ▼-74.00 ▼-1.22%
24-04-05 6,042.00 ▼-308.00 ▼-4.85%
24-04-04 6,350.00 ▲50.00 ▲0.79%
24-04-03 6,300.00 ▼-138.00 ▼-2.14%
24-04-02 6,438.00 ▼-43.00 ▼-0.66%
24-04-01 6,481.00 ▼-338.00 ▼-4.96%
24-03-29 6,819.00 ▲124.00 ▲1.85%
24-03-28 6,695.00 ▼-110.00 ▼-1.62%
24-03-27 6,805.00 ▲51.00 ▲0.76%
24-03-26 6,754.00 ▲23.00 ▲0.34%
24-03-25 6,731.00 ▲185.00 ▲2.83%
24-03-22 6,546.00 ▼-201.00 ▼-2.98%
24-03-21 6,747.00 ▲138.00 ▲2.09%
24-03-19 6,609.00 ▼-77.00 ▼-1.15%
24-03-18 6,686.00 ▲250.00 ▲3.88%
24-03-15 6,436.00 ▼-90.00 ▼-1.38%
24-03-14 6,526.00 ▼-157.00 ▼-2.35%
24-03-13 6,683.00 ▲24.00 ▲0.36%
24-03-12 6,659.00 ▲60.00 ▲0.91%
24-03-11 6,599.00 ▼-331.00 ▼-4.78%
24-03-08 6,930.00 ▼-44.00 ▼-0.63%
24-03-07 6,974.00 ▼-327.00 ▼-4.48%
24-03-06 7,301.00 ▲116.00 ▲1.61%
24-03-05 7,185.00 ▼-195.00 ▼-2.64%
24-03-04 7,380.00 ▲261.00 ▲3.67%
24-03-01 7,119.00 ▲209.00 ▲3.02%
24-02-29 6,910.00 ▼-11.00 ▼-0.16%
24-02-28 6,921.00 ▲1.00 ▲0.01%
24-02-27 6,920.00 ▼-150.00 ▼-2.12%
24-02-26 7,070.00 ▼-18.00 ▼-0.25%
24-02-22 7,088.00 ▲494.00 ▲7.49%
24-02-21 6,594.00 ▼-133.00 ▼-1.98%
24-02-20 6,727.00 ▼-69.00 ▼-1.02%
24-02-19 6,796.00 ▼-224.00 ▼-3.19%
24-02-16 7,020.00 ▼-25.00 ▼-0.35%
24-02-15 7,045.00 ▲139.00 ▲2.01%
24-02-14 6,906.00 ▲180.00 ▲2.68%
24-02-13 6,726.00 ▲179.00 ▲2.73%
24-02-09 6,547.00 ▼-30.00 ▼-0.46%
24-02-08 6,577.00 ▲462.00 ▲7.56%
24-02-07 6,115.00 ▼-52.00 ▼-0.84%
24-02-06 6,167.00 ▲177.00 ▲2.95%
24-02-05 5,990.00 ▼-147.00 ▼-2.4%
24-02-02 6,137.00 ▲194.00 ▲3.26%
24-02-01 5,943.00 ▲120.00 ▲2.06%
24-01-31 5,823.00 ▼-27.00 ▼-0.46%
24-01-30 5,850.00 ▲97.00 ▲1.69%
24-01-29 5,753.00 ▲37.00 ▲0.65%
24-01-26 5,716.00 ▼-333.00 ▼-5.51%
24-01-25 6,049.00 ▲72.00 ▲1.2%
24-01-24 5,977.00 ▲73.00 ▲1.24%
24-01-23 5,904.00 ▼-90.00 ▼-1.5%
24-01-22 5,994.00 ▲204.00 ▲3.52%
24-01-19 5,790.00 ▲439.00 ▲8.2%
24-01-18 5,351.00 ▲189.00 ▲3.66%
24-01-17 5,162.00 ▲52.00 ▲1.02%
24-01-16 5,110.00 ▼-24.00 ▼-0.47%
24-01-15 5,134.00 ▲77.00 ▲1.52%
24-01-12 5,057.00 -0.00 -0%
24-01-11 5,057.00 ▲81.00 ▲1.63%
24-01-10 4,976.00 ▲31.00 ▲0.63%
24-01-09 4,945.00 ▲282.00 ▲6.05%
24-01-05 4,663.00 ▲48.00 ▲1.04%
24-01-04 4,615.00 ▼-182.00 ▼-3.79%
23-12-29 4,797.00 -0.00 -0%
23-12-28 4,797.00 ▼-109.00 ▼-2.22%
23-12-27 4,906.00 ▲83.00 ▲1.72%
23-12-26 4,823.00 ▲77.00 ▲1.62%
23-12-25 4,746.00 ▼-72.00 ▼-1.49%
23-12-22 4,818.00 ▼-52.00 ▼-1.07%
23-12-21 4,870.00 ▼-116.00 ▼-2.33%
23-12-20 4,986.00 ▲31.00 ▲0.63%
23-12-19 4,955.00 ▲195.00 ▲4.1%
23-12-18 4,760.00 ▼-85.00 ▼-1.75%
23-12-15 4,845.00 ▲180.00 ▲3.86%
23-12-14 4,665.00 ▲36.00 ▲0.78%
23-12-13 4,629.00 ▲245.00 ▲5.59%
23-12-12 4,384.00 ▲41.00 ▲0.94%
23-12-11 4,343.00 ▲129.00 ▲3.06%
23-12-08 4,214.00 ▼-10.00 ▼-0.24%
23-12-07 4,224.00 ▼-208.00 ▼-4.69%
23-12-06 4,432.00 ▲129.00 ▲3%
23-12-05 4,303.00 ▼-285.00 ▼-6.21%
23-12-04 4,588.00 ▼-34.00 ▼-0.74%
23-12-01 4,622.00 ▼-59.00 ▼-1.26%
23-11-30 4,681.00 ▲194.00 ▲4.32%
23-11-29 4,487.00 ▼-43.00 ▼-0.95%
23-11-28 4,530.00 ▲6.00 ▲0.13%
23-11-27 4,524.00 ▼-8.00 ▼-0.18%
23-11-24 4,532.00 ▼-38.00 ▼-0.83%
23-11-22 4,570.00 ▼-207.00 ▼-4.33%
23-11-21 4,777.00 ▲133.00 ▲2.86%
23-11-20 4,644.00 ▼-73.00 ▼-1.55%
23-11-17 4,717.00 ▲7.00 ▲0.15%
23-11-16 4,710.00 ▼-87.00 ▼-1.81%
23-11-15 4,797.00 ▲334.00 ▲7.48%
23-11-14 4,463.00 ▲157.00 ▲3.65%
23-11-13 4,306.00 ▲65.00 ▲1.53%
23-11-10 4,241.00 ▼-20.00 ▼-0.47%
23-11-09 4,261.00 ▼-13.00 ▼-0.3%
23-11-08 4,274.00 ▲81.00 ▲1.93%
23-11-07 4,193.00 ▼-78.00 ▼-1.83%
23-11-06 4,271.00 ▲322.00 ▲8.15%
23-11-02 3,949.00 ▲359.00 ▲10%
23-11-01 3,590.00 ▼-225.00 ▼-5.9%
23-10-31 3,815.00 ▼-187.00 ▼-4.67%
23-10-30 4,002.00 ▼-19.00 ▼-0.47%
23-10-27 4,021.00 ▲37.00 ▲0.93%
23-10-26 3,984.00 ▼-294.00 ▼-6.87%
23-10-25 4,278.00 ▲120.00 ▲2.89%
23-10-24 4,158.00 ▲26.00 ▲0.63%
23-10-23 4,132.00 ▼-127.00 ▼-2.98%
23-10-20 4,259.00 ▲11.00 ▲0.26%
23-10-19 4,248.00 ▼-150.00 ▼-3.41%
23-10-18 4,398.00 ▼-5.00 ▼-0.11%
23-10-17 4,403.00 ▲52.00 ▲1.2%
23-10-16 4,351.00 ▼-219.00 ▼-4.79%
23-10-13 4,570.00 ▼-20.00 ▼-0.44%
23-10-12 4,590.00 ▲178.00 ▲4.03%
23-10-11 4,412.00 ▲109.00 ▲2.53%
23-10-10 4,303.00 ▲133.00 ▲3.19%
23-10-06 4,170.00 ▼-70.00 ▼-1.65%
23-10-05 4,240.00 ▲206.00 ▲5.11%
23-10-04 4,034.00 ▼-212.00 ▼-4.99%
23-10-03 4,246.00 ▼-55.00 ▼-1.28%
23-10-02 4,301.00 ▲120.00 ▲2.87%
23-09-29 4,181.00 ▲121.00 ▲2.98%
23-09-28 4,060.00 ▼-42.50 ▼-1.04%
23-09-27 4,102.50 ▲70.00 ▲1.74%
23-09-26 4,032.50 ▼-92.50 ▼-2.24%
23-09-25 4,125.00 ▲153.75 ▲3.87%
23-09-22 3,971.25 ▲21.25 ▲0.54%
23-09-21 3,950.00 ▼-107.50 ▼-2.65%
23-09-20 4,057.50 ▲68.75 ▲1.72%
23-09-19 3,988.75 ▼-167.50 ▼-4.03%
23-09-15 4,156.25 ▼-8.75 ▼-0.21%
23-09-14 4,165.00 ▲82.50 ▲2.02%
23-09-13 4,082.50 ▼-58.75 ▼-1.42%
23-09-12 4,141.25 ▼-86.25 ▼-2.04%
23-09-11 4,227.50 ▼-151.25 ▼-3.45%
23-09-08 4,378.75 ▲62.50 ▲1.45%
23-09-07 4,316.25 ▼-306.25 ▼-6.63%
23-09-06 4,622.50 ▲135.00 ▲3.01%
23-09-05 4,487.50 ▼-58.75 ▼-1.29%
23-09-04 4,546.25 ▼-16.25 ▼-0.36%
23-09-01 4,562.50 ▼-15.00 ▼-0.33%
23-08-31 4,577.50 ▲65.00 ▲1.44%
23-08-30 4,512.50 ▲31.25 ▲0.7%
23-08-29 4,481.25 ▼-33.75 ▼-0.75%
23-08-28 4,515.00 ▲91.25 ▲2.06%
23-08-25 4,423.75 ▼-491.25 ▼-9.99%
23-08-24 4,915.00 ▲77.50 ▲1.6%
23-08-23 4,837.50 ▲5.00 ▲0.1%
23-08-22 4,832.50 ▲212.50 ▲4.6%
23-08-21 4,620.00 -0.00 -0%
23-08-18 4,620.00 ▲70.00 ▲1.54%
23-08-17 4,550.00 ▼-30.00 ▼-0.66%
23-08-16 4,580.00 ▲50.00 ▲1.1%
23-08-15 4,530.00 ▲85.00 ▲1.91%
23-08-14 4,445.00 ▼-145.00 ▼-3.16%
23-08-10 4,590.00 ▼-5.00 ▼-0.11%
23-08-09 4,595.00 ▲131.25 ▲2.94%
23-08-08 4,463.75 ▼-196.25 ▼-4.21%
23-08-07 4,660.00 ▼-77.50 ▼-1.64%
23-08-04 4,737.50 ▲16.25 ▲0.34%
23-08-03 4,721.25 ▼-128.75 ▼-2.65%
23-08-02 4,850.00 ▼-227.50 ▼-4.48%
23-08-01 5,077.50 ▲196.25 ▲4.02%
23-07-31 4,881.25 ▼-68.75 ▼-1.39%
23-07-28 4,950.00 ▼-8.75 ▼-0.18%
23-07-27 4,958.75 ▼-81.25 ▼-1.61%
23-07-26 5,040.00 ▼-86.25 ▼-1.68%
23-07-25 5,126.25 ▲46.25 ▲0.91%
23-07-24 5,080.00 ▲136.25 ▲2.76%
23-07-21 4,943.75 ▼-303.75 ▼-5.79%
23-07-20 5,247.50 ▼-228.75 ▼-4.18%
23-07-19 5,476.25 ▲13.75 ▲0.25%
23-07-18 5,462.50 ▲32.50 ▲0.6%
23-07-14 5,430.00 ▲295.00 ▲5.74%
23-07-13 5,135.00 ▲188.75 ▲3.82%
23-07-12 4,946.25 ▼-128.75 ▼-2.54%
23-07-11 5,075.00 ▲207.50 ▲4.26%
23-07-10 4,867.50 ▼-125.00 ▼-2.5%
23-07-07 4,992.50 ▼-81.25 ▼-1.6%
23-07-06 5,073.75 ▼-95.00 ▼-1.84%
23-07-05 5,168.75 ▲67.50 ▲1.32%
23-07-04 5,101.25 ▲30.00 ▲0.59%
23-07-03 5,071.25 ▲283.75 ▲5.93%
23-06-30 4,787.50 ▲31.25 ▲0.66%
23-06-29 4,756.25 ▲132.50 ▲2.87%
23-06-28 4,623.75 ▲166.25 ▲3.73%
23-06-27 4,457.50 ▼-113.75 ▼-2.49%
23-06-26 4,571.25 ▼-46.25 ▼-1%
23-06-23 4,617.50 ▼-15.00 ▼-0.32%
23-06-22 4,632.50 ▼-341.25 ▼-6.86%
23-06-21 4,973.75 ▲61.25 ▲1.25%
23-06-20 4,912.50 ▲112.50 ▲2.34%
23-06-19 4,800.00 ▼-165.00 ▼-3.32%
23-06-16 4,965.00 ▲77.50 ▲1.59%
23-06-15 4,887.50 ▲90.00 ▲1.88%
23-06-14 4,797.50 ▼-13.75 ▼-0.29%
23-06-13 4,811.25 ▲220.00 ▲4.79%
23-06-12 4,591.25 ▲128.75 ▲2.89%
23-06-09 4,462.50 ▲125.00 ▲2.88%
23-06-08 4,337.50 ▲25.00 ▲0.58%
23-06-07 4,312.50 ▼-170.00 ▼-3.79%
23-06-06 4,482.50 ▼-100.00 ▼-2.18%
23-06-05 4,582.50 ▲150.00 ▲3.38%
23-06-02 4,432.50 ▼-65.00 ▼-1.45%
23-06-01 4,497.50 ▲20.00 ▲0.45%
23-05-31 4,477.50 ▼-45.00 ▼-1%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 PMI 발표, 美 4월 PCE 물가지수, 한일중 정상회의 개최

무료