[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Advantest : ( 6857:JP )
5,632.00JPY ▼ -271.00 (-4.59%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 5,632.00 | ▼-271.00 | ▼-4.59% |
| 25-04-10 | 5,903.00 | ▲713.00 | ▲13.74% |
| 25-04-09 | 5,190.00 | ▼-439.00 | ▼-7.8% |
| 25-04-08 | 5,629.00 | ▲595.00 | ▲11.82% |
| 25-04-07 | 5,034.00 | ▼-620.00 | ▼-10.97% |
| 25-04-04 | 5,654.00 | ▼-498.00 | ▼-8.09% |
| 25-04-03 | 6,152.00 | ▼-291.00 | ▼-4.52% |
| 25-04-02 | 6,443.00 | ▲160.00 | ▲2.55% |
| 25-04-01 | 6,283.00 | ▼-189.00 | ▼-2.92% |
| 25-03-31 | 6,472.00 | ▼-536.00 | ▼-7.65% |
| 25-03-28 | 7,008.00 | ▼-194.00 | ▼-2.69% |
| 25-03-27 | 7,202.00 | ▼-579.00 | ▼-7.44% |
| 25-03-26 | 7,781.00 | ▲49.00 | ▲0.63% |
| 25-03-25 | 7,732.00 | ▼-273.00 | ▼-3.41% |
| 25-03-24 | 8,005.00 | ▼-93.00 | ▼-1.15% |
| 25-03-21 | 8,098.00 | ▼-185.00 | ▼-2.23% |
| 25-03-19 | 8,283.00 | ▼-421.00 | ▼-4.84% |
| 25-03-18 | 8,704.00 | ▲234.00 | ▲2.76% |
| 25-03-17 | 8,470.00 | ▲225.00 | ▲2.73% |
| 25-03-14 | 8,245.00 | ▲415.00 | ▲5.3% |
| 25-03-13 | 7,830.00 | ▲277.00 | ▲3.67% |
| 25-03-12 | 7,553.00 | ▼-368.00 | ▼-4.65% |
| 25-03-11 | 7,921.00 | ▲132.00 | ▲1.69% |
| 25-03-10 | 7,789.00 | ▲281.00 | ▲3.74% |
| 25-03-07 | 7,508.00 | ▼-180.00 | ▼-2.34% |
| 25-03-06 | 7,688.00 | ▼-65.00 | ▼-0.84% |
| 25-03-05 | 7,753.00 | ▼-23.00 | ▼-0.3% |
| 25-03-04 | 7,776.00 | ▼-352.00 | ▼-4.33% |
| 25-03-03 | 8,128.00 | ▲12.00 | ▲0.15% |
| 25-02-28 | 8,116.00 | ▼-781.00 | ▼-8.78% |
| 25-02-27 | 8,897.00 | ▼-173.00 | ▼-1.91% |
| 25-02-26 | 9,070.00 | ▲70.00 | ▲0.78% |
| 25-02-25 | 9,000.00 | ▼-630.00 | ▼-6.54% |
| 25-02-21 | 9,630.00 | ▲50.00 | ▲0.52% |
| 25-02-20 | 9,580.00 | ▼-20.00 | ▼-0.21% |
| 25-02-19 | 9,600.00 | ▲97.00 | ▲1.02% |
| 25-02-18 | 9,503.00 | ▲294.00 | ▲3.19% |
| 25-02-17 | 9,209.00 | ▲122.00 | ▲1.34% |
| 25-02-14 | 9,087.00 | ▼-133.00 | ▼-1.44% |
| 25-02-13 | 9,220.00 | ▲280.00 | ▲3.13% |
| 25-02-12 | 8,940.00 | ▲295.00 | ▲3.41% |
| 25-02-10 | 8,645.00 | ▲39.00 | ▲0.45% |
| 25-02-07 | 8,606.00 | ▲56.00 | ▲0.65% |
| 25-02-06 | 8,550.00 | ▲86.00 | ▲1.02% |
| 25-02-05 | 8,464.00 | ▼-73.00 | ▼-0.86% |
| 25-02-04 | 8,537.00 | ▲237.00 | ▲2.86% |
| 25-02-03 | 8,300.00 | ▼-359.00 | ▼-4.15% |
| 25-01-31 | 8,659.00 | ▼-133.00 | ▼-1.51% |
| 25-01-30 | 8,792.00 | ▲274.00 | ▲3.22% |
| 25-01-29 | 8,518.00 | ▲356.00 | ▲4.36% |
| 25-01-28 | 8,162.00 | ▼-1,023.00 | ▼-0.01% |
| 25-01-27 | 9,185.00 | ▼-865.00 | ▼-8.61% |
| 25-01-24 | 10,050.00 | -0.00 | -0% |
| 25-01-23 | 10,050.00 | ▲231.00 | ▲2.35% |
| 25-01-22 | 9,819.00 | ▲379.00 | ▲4.01% |
| 25-01-21 | 9,440.00 | ▲70.00 | ▲0.75% |
| 25-01-20 | 9,370.00 | ▲212.00 | ▲2.31% |
| 25-01-17 | 9,158.00 | ▼-37.00 | ▼-0.4% |
| 25-01-16 | 9,195.00 | ▲105.00 | ▲1.16% |
| 25-01-15 | 9,090.00 | ▼-334.00 | ▼-3.54% |
| 25-01-14 | 9,424.00 | ▼-956.00 | ▼-9.21% |
| 25-01-10 | 10,380.00 | ▲506.00 | ▲5.12% |
| 25-01-09 | 9,874.00 | ▼-201.00 | ▼-2% |
| 25-01-08 | 10,075.00 | ▲334.00 | ▲3.43% |
| 25-01-07 | 9,741.00 | ▲439.00 | ▲4.72% |
| 25-01-06 | 9,302.00 | ▲104.00 | ▲1.13% |
| 24-12-30 | 9,198.00 | ▼-249.00 | ▼-2.64% |
| 24-12-27 | 9,447.00 | ▲352.00 | ▲3.87% |
| 24-12-26 | 9,095.00 | ▲110.00 | ▲1.22% |
| 24-12-25 | 8,985.00 | ▲50.00 | ▲0.56% |
| 24-12-24 | 8,935.00 | ▼-65.00 | ▼-0.72% |
| 24-12-23 | 9,000.00 | ▲391.00 | ▲4.54% |
| 24-12-20 | 8,609.00 | ▼-81.00 | ▼-0.93% |
| 24-12-19 | 8,690.00 | ▼-70.00 | ▼-0.8% |
| 24-12-18 | 8,760.00 | ▲96.00 | ▲1.11% |
| 24-12-17 | 8,664.00 | ▼-894.00 | ▼-9.35% |
| 24-12-16 | 9,558.00 | ▲178.00 | ▲1.9% |
| 24-12-13 | 9,380.00 | ▲515.00 | ▲5.81% |
| 24-12-12 | 8,865.00 | ▲430.00 | ▲5.1% |
| 24-12-11 | 8,435.00 | ▼-43.00 | ▼-0.51% |
| 24-12-10 | 8,478.00 | ▲78.00 | ▲0.93% |
| 24-12-09 | 8,400.00 | ▼-415.00 | ▼-4.71% |
| 24-12-06 | 8,815.00 | ▼-296.00 | ▼-3.25% |
| 24-12-05 | 9,111.00 | ▲296.00 | ▲3.36% |
| 24-12-04 | 8,815.00 | ▲65.00 | ▲0.74% |
| 24-12-03 | 8,750.00 | ▲329.00 | ▲3.91% |
| 24-12-02 | 8,421.00 | ▲181.00 | ▲2.2% |
| 24-11-29 | 8,240.00 | ▲30.00 | ▲0.37% |
| 24-11-28 | 8,210.00 | ▼-296.00 | ▼-3.48% |
| 24-11-27 | 8,506.00 | ▼-328.00 | ▼-3.71% |
| 24-11-26 | 8,834.00 | ▼-398.00 | ▼-4.31% |
| 24-11-25 | 9,232.00 | ▼-215.00 | ▼-2.28% |
| 24-11-22 | 9,447.00 | ▲62.00 | ▲0.66% |
| 24-11-21 | 9,385.00 | ▼-156.00 | ▼-1.64% |
| 24-11-20 | 9,541.00 | ▲104.00 | ▲1.1% |
| 24-11-19 | 9,437.00 | ▲337.00 | ▲3.7% |
| 24-11-18 | 9,100.00 | ▼-36.00 | ▼-0.39% |
| 24-11-15 | 9,136.00 | ▲18.00 | ▲0.2% |
| 24-11-14 | 9,118.00 | ▼-262.00 | ▼-2.79% |
| 24-11-13 | 9,380.00 | ▼-134.00 | ▼-1.41% |
| 24-11-12 | 9,514.00 | ▼-310.00 | ▼-3.16% |
| 24-11-11 | 9,824.00 | ▲186.00 | ▲1.93% |
| 24-11-08 | 9,638.00 | ▼-129.00 | ▼-1.32% |
| 24-11-07 | 9,767.00 | ▲142.00 | ▲1.48% |
| 24-11-06 | 9,625.00 | ▲726.00 | ▲8.16% |
| 24-11-05 | 8,899.00 | ▲154.00 | ▲1.76% |
| 24-11-01 | 8,745.00 | ▼-403.00 | ▼-4.41% |
| 24-10-31 | 9,148.00 | ▲553.00 | ▲6.43% |
| 24-10-30 | 8,595.00 | ▲285.00 | ▲3.43% |
| 24-10-29 | 8,310.00 | ▲129.00 | ▲1.58% |
| 24-10-28 | 8,181.00 | ▲361.00 | ▲4.62% |
| 24-10-25 | 7,820.00 | ▼-233.00 | ▼-2.89% |
| 24-10-24 | 8,053.00 | ▲182.00 | ▲2.31% |
| 24-10-23 | 7,871.00 | ▼-89.00 | ▼-1.12% |
| 24-10-22 | 7,960.00 | ▼-221.00 | ▼-2.7% |
| 24-10-21 | 8,181.00 | ▲213.00 | ▲2.67% |
| 24-10-18 | 7,968.00 | ▼-34.00 | ▼-0.42% |
| 24-10-17 | 8,002.00 | ▼-49.00 | ▼-0.61% |
| 24-10-16 | 8,051.00 | ▼-10.00 | ▼-0.12% |
| 24-10-15 | 8,061.00 | ▲263.00 | ▲3.37% |
| 24-10-11 | 7,798.00 | ▲260.00 | ▲3.45% |
| 24-10-10 | 7,538.00 | ▼-101.00 | ▼-1.32% |
| 24-10-09 | 7,639.00 | ▲269.00 | ▲3.65% |
| 24-10-08 | 7,370.00 | ▲179.00 | ▲2.49% |
| 24-10-07 | 7,191.00 | ▲217.00 | ▲3.11% |
| 24-10-04 | 6,974.00 | ▲109.00 | ▲1.59% |
| 24-10-03 | 6,865.00 | ▲309.00 | ▲4.71% |
| 24-10-02 | 6,556.00 | ▼-334.00 | ▼-4.85% |
| 24-10-01 | 6,890.00 | ▲149.00 | ▲2.21% |
| 24-09-30 | 6,741.00 | ▼-468.00 | ▼-6.49% |
| 24-09-27 | 7,209.00 | ▲309.00 | ▲4.48% |
| 24-09-26 | 6,900.00 | ▲353.00 | ▲5.39% |
| 24-09-25 | 6,547.00 | ▲232.00 | ▲3.67% |
| 24-09-24 | 6,315.00 | ▲20.00 | ▲0.32% |
| 24-09-20 | 6,295.00 | ▲79.00 | ▲1.27% |
| 24-09-19 | 6,216.00 | ▲91.00 | ▲1.49% |
| 24-09-18 | 6,125.00 | ▲109.00 | ▲1.81% |
| 24-09-17 | 6,016.00 | ▼-359.00 | ▼-5.63% |
| 24-09-13 | 6,375.00 | ▲82.00 | ▲1.3% |
| 24-09-12 | 6,293.00 | ▲530.00 | ▲9.2% |
| 24-09-11 | 5,763.00 | ▼-136.00 | ▼-2.31% |
| 24-09-10 | 5,899.00 | ▲69.00 | ▲1.18% |
| 24-09-09 | 5,830.00 | ▼-38.00 | ▼-0.65% |
| 24-09-06 | 5,868.00 | ▼-82.00 | ▼-1.38% |
| 24-09-05 | 5,950.00 | ▼-179.00 | ▼-2.92% |
| 24-09-04 | 6,129.00 | ▼-514.00 | ▼-7.74% |
| 24-09-03 | 6,643.00 | ▼-153.00 | ▼-2.25% |
| 24-09-02 | 6,796.00 | ▲155.00 | ▲2.33% |
| 24-08-30 | 6,641.00 | ▲241.00 | ▲3.77% |
| 24-08-29 | 6,400.00 | ▲19.00 | ▲0.3% |
| 24-08-28 | 6,381.00 | ▲256.00 | ▲4.18% |
| 24-08-27 | 6,125.00 | ▼-97.00 | ▼-1.56% |
| 24-08-26 | 6,222.00 | ▼-160.00 | ▼-2.51% |
| 24-08-23 | 6,382.00 | ▼-225.00 | ▼-3.41% |
| 24-08-22 | 6,607.00 | ▲77.00 | ▲1.18% |
| 24-08-21 | 6,530.00 | ▼-130.00 | ▼-1.95% |
| 24-08-20 | 6,660.00 | ▲136.00 | ▲2.08% |
| 24-08-19 | 6,524.00 | ▼-137.00 | ▼-2.06% |
| 24-08-16 | 6,661.00 | ▲426.00 | ▲6.83% |
| 24-08-15 | 6,235.00 | ▼-63.00 | ▼-1% |
| 24-08-14 | 6,298.00 | ▲61.00 | ▲0.98% |
| 24-08-13 | 6,237.00 | ▲445.00 | ▲7.68% |
| 24-08-09 | 5,792.00 | ▼-24.00 | ▼-0.41% |
| 24-08-08 | 5,816.00 | ▼-246.00 | ▼-4.06% |
| 24-08-07 | 6,062.00 | ▼-76.00 | ▼-1.24% |
| 24-08-06 | 6,138.00 | ▲825.00 | ▲15.53% |
| 24-08-05 | 5,313.00 | ▼-1,000.00 | ▼-0.02% |
| 24-08-02 | 6,313.00 | ▼-550.00 | ▼-8.01% |
| 24-08-01 | 6,863.00 | ▲834.00 | ▲13.83% |
| 24-07-31 | 6,029.00 | ▲257.00 | ▲4.45% |
| 24-07-30 | 5,772.00 | ▲41.00 | ▲0.72% |
| 24-07-29 | 5,731.00 | ▲226.00 | ▲4.11% |
| 24-07-26 | 5,505.00 | ▼-203.00 | ▼-3.56% |
| 24-07-25 | 5,708.00 | ▼-367.00 | ▼-6.04% |
| 24-07-24 | 6,075.00 | ▼-21.00 | ▼-0.34% |
| 24-07-23 | 6,096.00 | ▲170.00 | ▲2.87% |
| 24-07-22 | 5,926.00 | ▼-217.00 | ▼-3.53% |
| 24-07-19 | 6,143.00 | ▲95.00 | ▲1.57% |
| 24-07-18 | 6,048.00 | ▼-313.00 | ▼-4.92% |
| 24-07-17 | 6,361.00 | ▼-167.00 | ▼-2.56% |
| 24-07-16 | 6,528.00 | ▲68.00 | ▲1.05% |
| 24-07-12 | 6,460.00 | ▼-381.00 | ▼-5.57% |
| 24-07-11 | 6,841.00 | ▼-83.00 | ▼-1.2% |
| 24-07-10 | 6,924.00 | ▲25.00 | ▲0.36% |
| 24-07-09 | 6,899.00 | ▲274.00 | ▲4.14% |
| 24-07-08 | 6,625.00 | ▼-6.00 | ▼-0.09% |
| 24-07-05 | 6,631.00 | ▼-145.00 | ▼-2.14% |
| 24-07-04 | 6,776.00 | ▲142.00 | ▲2.14% |
| 24-07-03 | 6,634.00 | ▲154.00 | ▲2.38% |
| 24-07-02 | 6,480.00 | ▲60.00 | ▲0.93% |
| 24-07-01 | 6,420.00 | ▼-5.00 | ▼-0.08% |
| 24-06-28 | 6,425.00 | ▲187.00 | ▲3% |
| 24-06-27 | 6,238.00 | ▲16.00 | ▲0.26% |
| 24-06-26 | 6,222.00 | ▲408.00 | ▲7.02% |
| 24-06-25 | 5,814.00 | ▲14.00 | ▲0.24% |
| 24-06-24 | 5,800.00 | ▲15.00 | ▲0.26% |
| 24-06-21 | 5,785.00 | ▼-51.00 | ▼-0.87% |
| 24-06-20 | 5,836.00 | ▲210.00 | ▲3.73% |
| 24-06-19 | 5,626.00 | ▲220.00 | ▲4.07% |
| 24-06-18 | 5,406.00 | ▲69.00 | ▲1.29% |
| 24-06-17 | 5,337.00 | ▼-204.00 | ▼-3.68% |
| 24-06-14 | 5,541.00 | ▲8.00 | ▲0.14% |
| 24-06-13 | 5,533.00 | ▲84.00 | ▲1.54% |
| 24-06-12 | 5,449.00 | ▲17.00 | ▲0.31% |
| 24-06-11 | 5,432.00 | ▲84.00 | ▲1.57% |
| 24-06-10 | 5,348.00 | ▲56.00 | ▲1.06% |
| 24-06-07 | 5,292.00 | ▼-160.00 | ▼-2.93% |
| 24-06-06 | 5,452.00 | ▲205.00 | ▲3.91% |
| 24-06-05 | 5,247.00 | ▼-84.00 | ▼-1.58% |
| 24-06-04 | 5,331.00 | ▼-22.00 | ▼-0.41% |
| 24-06-03 | 5,353.00 | ▲40.00 | ▲0.75% |
| 24-05-31 | 5,313.00 | ▼-6.00 | ▼-0.11% |
| 24-05-30 | 5,319.00 | ▼-346.00 | ▼-6.11% |
| 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 | ▼-393.00 | ▼-7.29% |
| 24-04-26 | 5,389.00 | ▲47.00 | ▲0.88% |
| 24-04-25 | 5,342.00 | ▼-93.00 | ▼-1.71% |
| 24-04-24 | 5,435.00 | ▲190.00 | ▲3.62% |
| 24-04-23 | 5,245.00 | ▼-12.00 | ▼-0.23% |
| 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% |