[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Denso : ( 6902:JP )
1,665.50JPY ▼ -99.50 (-5.64%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 1,665.50 | ▼-99.50 | ▼-5.64% |
| 25-04-10 | 1,765.00 | ▲118.50 | ▲7.2% |
| 25-04-09 | 1,646.50 | ▼-87.50 | ▼-5.05% |
| 25-04-08 | 1,734.00 | ▲97.00 | ▲5.93% |
| 25-04-07 | 1,637.00 | ▼-78.00 | ▼-4.55% |
| 25-04-04 | 1,715.00 | ▼-69.50 | ▼-3.89% |
| 25-04-03 | 1,784.50 | ▼-80.50 | ▼-4.32% |
| 25-04-02 | 1,865.00 | ▲10.00 | ▲0.54% |
| 25-04-01 | 1,855.00 | ▲11.00 | ▲0.6% |
| 25-03-31 | 1,844.00 | ▼-63.00 | ▼-3.3% |
| 25-03-28 | 1,907.00 | ▼-80.50 | ▼-4.05% |
| 25-03-27 | 1,987.50 | ▼-39.50 | ▼-1.95% |
| 25-03-26 | 2,027.00 | ▲15.00 | ▲0.75% |
| 25-03-25 | 2,012.00 | ▲12.00 | ▲0.6% |
| 25-03-24 | 2,000.00 | ▼-2.50 | ▼-0.12% |
| 25-03-21 | 2,002.50 | ▼-28.00 | ▼-1.38% |
| 25-03-19 | 2,030.50 | ▲22.50 | ▲1.12% |
| 25-03-18 | 2,008.00 | ▲40.50 | ▲2.06% |
| 25-03-17 | 1,967.50 | ▲25.00 | ▲1.29% |
| 25-03-14 | 1,942.50 | ▼-13.00 | ▼-0.66% |
| 25-03-13 | 1,955.50 | ▲0.50 | ▲0.03% |
| 25-03-12 | 1,955.00 | ▲1.50 | ▲0.08% |
| 25-03-11 | 1,953.50 | ▼-18.50 | ▼-0.94% |
| 25-03-10 | 1,972.00 | ▲22.00 | ▲1.13% |
| 25-03-07 | 1,950.00 | ▼-13.00 | ▼-0.66% |
| 25-03-06 | 1,963.00 | ▲25.00 | ▲1.29% |
| 25-03-05 | 1,938.00 | ▲26.50 | ▲1.39% |
| 25-03-04 | 1,911.50 | ▼-45.50 | ▼-2.32% |
| 25-03-03 | 1,957.00 | ▲22.00 | ▲1.14% |
| 25-02-28 | 1,935.00 | ▼-45.50 | ▼-2.3% |
| 25-02-27 | 1,980.50 | ▲44.00 | ▲2.27% |
| 25-02-26 | 1,936.50 | ▲21.00 | ▲1.1% |
| 25-02-25 | 1,915.50 | ▼-37.50 | ▼-1.92% |
| 25-02-21 | 1,953.00 | ▲48.50 | ▲2.55% |
| 25-02-20 | 1,904.50 | ▼-26.50 | ▼-1.37% |
| 25-02-19 | 1,931.00 | ▼-18.00 | ▼-0.92% |
| 25-02-18 | 1,949.00 | ▲20.00 | ▲1.04% |
| 25-02-17 | 1,929.00 | ▼-22.50 | ▼-1.15% |
| 25-02-14 | 1,951.50 | ▼-18.00 | ▼-0.91% |
| 25-02-13 | 1,969.50 | ▲26.00 | ▲1.34% |
| 25-02-12 | 1,943.50 | ▼-8.50 | ▼-0.44% |
| 25-02-10 | 1,952.00 | ▼-12.00 | ▼-0.61% |
| 25-02-07 | 1,964.00 | ▼-15.50 | ▼-0.78% |
| 25-02-06 | 1,979.50 | ▼-36.00 | ▼-1.79% |
| 25-02-05 | 2,015.50 | ▲0.50 | ▲0.02% |
| 25-02-04 | 2,015.00 | ▲37.50 | ▲1.9% |
| 25-02-03 | 1,977.50 | ▼-180.00 | ▼-8.34% |
| 25-01-31 | 2,157.50 | ▼-39.50 | ▼-1.8% |
| 25-01-30 | 2,197.00 | ▲31.50 | ▲1.45% |
| 25-01-29 | 2,165.50 | ▲0.50 | ▲0.02% |
| 25-01-28 | 2,165.00 | ▼-25.50 | ▼-1.16% |
| 25-01-27 | 2,190.50 | ▲26.00 | ▲1.2% |
| 25-01-24 | 2,164.50 | ▼-25.00 | ▼-1.14% |
| 25-01-23 | 2,189.50 | ▲8.00 | ▲0.37% |
| 25-01-22 | 2,181.50 | ▲37.00 | ▲1.73% |
| 25-01-21 | 2,144.50 | ▲15.00 | ▲0.7% |
| 25-01-20 | 2,129.50 | ▲26.50 | ▲1.26% |
| 25-01-17 | 2,103.00 | ▼-11.00 | ▼-0.52% |
| 25-01-16 | 2,114.00 | ▼-25.50 | ▼-1.19% |
| 25-01-15 | 2,139.50 | ▼-2.50 | ▼-0.12% |
| 25-01-14 | 2,142.00 | ▼-20.50 | ▼-0.95% |
| 25-01-10 | 2,162.50 | ▲8.50 | ▲0.39% |
| 25-01-09 | 2,154.00 | ▼-61.00 | ▼-2.75% |
| 25-01-08 | 2,215.00 | ▼-5.00 | ▼-0.23% |
| 25-01-07 | 2,220.00 | ▲20.50 | ▲0.93% |
| 25-01-06 | 2,199.50 | ▼-15.00 | ▼-0.68% |
| 24-12-30 | 2,214.50 | ▲9.50 | ▲0.43% |
| 24-12-27 | 2,205.00 | ▲34.50 | ▲1.59% |
| 24-12-26 | 2,170.50 | ▲76.50 | ▲3.65% |
| 24-12-25 | 2,094.00 | ▲13.50 | ▲0.65% |
| 24-12-24 | 2,080.50 | ▲11.50 | ▲0.56% |
| 24-12-23 | 2,069.00 | ▲19.00 | ▲0.93% |
| 24-12-20 | 2,050.00 | ▼-6.00 | ▼-0.29% |
| 24-12-19 | 2,056.00 | ▼-27.50 | ▼-1.32% |
| 24-12-18 | 2,083.50 | ▲5.00 | ▲0.24% |
| 24-12-17 | 2,078.50 | ▼-57.50 | ▼-2.69% |
| 24-12-16 | 2,136.00 | ▼-14.00 | ▼-0.65% |
| 24-12-13 | 2,150.00 | ▼-26.00 | ▼-1.19% |
| 24-12-12 | 2,176.00 | ▲30.00 | ▲1.4% |
| 24-12-11 | 2,146.00 | ▼-17.00 | ▼-0.79% |
| 24-12-10 | 2,163.00 | -0.00 | -0% |
| 24-12-09 | 2,163.00 | ▲9.50 | ▲0.44% |
| 24-12-06 | 2,153.50 | ▼-15.50 | ▼-0.71% |
| 24-12-05 | 2,169.00 | ▼-16.00 | ▼-0.73% |
| 24-12-04 | 2,185.00 | ▼-12.50 | ▼-0.57% |
| 24-12-03 | 2,197.50 | ▲30.00 | ▲1.38% |
| 24-12-02 | 2,167.50 | ▲38.50 | ▲1.81% |
| 24-11-29 | 2,129.00 | ▼-37.50 | ▼-1.73% |
| 24-11-28 | 2,166.50 | ▲8.50 | ▲0.39% |
| 24-11-27 | 2,158.00 | ▼-80.00 | ▼-3.57% |
| 24-11-26 | 2,238.00 | ▼-28.50 | ▼-1.26% |
| 24-11-25 | 2,266.50 | ▼-1.00 | ▼-0.04% |
| 24-11-22 | 2,267.50 | ▼-19.00 | ▼-0.83% |
| 24-11-21 | 2,286.50 | ▼-7.50 | ▼-0.33% |
| 24-11-20 | 2,294.00 | ▲5.00 | ▲0.22% |
| 24-11-19 | 2,289.00 | ▲23.50 | ▲1.04% |
| 24-11-18 | 2,265.50 | ▼-43.00 | ▼-1.86% |
| 24-11-15 | 2,308.50 | ▲37.50 | ▲1.65% |
| 24-11-14 | 2,271.00 | ▲11.50 | ▲0.51% |
| 24-11-13 | 2,259.50 | ▼-78.00 | ▼-3.34% |
| 24-11-12 | 2,337.50 | ▲12.50 | ▲0.54% |
| 24-11-11 | 2,325.00 | ▲4.00 | ▲0.17% |
| 24-11-08 | 2,321.00 | ▼-32.00 | ▼-1.36% |
| 24-11-07 | 2,353.00 | ▲111.50 | ▲4.97% |
| 24-11-06 | 2,241.50 | ▲25.50 | ▲1.15% |
| 24-11-05 | 2,216.00 | ▲60.00 | ▲2.78% |
| 24-11-01 | 2,156.00 | ▼-61.00 | ▼-2.75% |
| 24-10-31 | 2,217.00 | ▲15.50 | ▲0.7% |
| 24-10-30 | 2,201.50 | ▲56.00 | ▲2.61% |
| 24-10-29 | 2,145.50 | ▼-5.50 | ▼-0.26% |
| 24-10-28 | 2,151.00 | ▲52.00 | ▲2.48% |
| 24-10-25 | 2,099.00 | ▼-13.00 | ▼-0.62% |
| 24-10-24 | 2,112.00 | ▼-18.00 | ▼-0.85% |
| 24-10-23 | 2,130.00 | ▲54.50 | ▲2.63% |
| 24-10-22 | 2,075.50 | ▼-8.00 | ▼-0.38% |
| 24-10-21 | 2,083.50 | ▼-3.00 | ▼-0.14% |
| 24-10-18 | 2,086.50 | ▲21.50 | ▲1.04% |
| 24-10-17 | 2,065.00 | ▼-15.50 | ▼-0.75% |
| 24-10-16 | 2,080.50 | ▼-28.50 | ▼-1.35% |
| 24-10-15 | 2,109.00 | ▼-21.50 | ▼-1.01% |
| 24-10-11 | 2,130.50 | ▼-10.00 | ▼-0.47% |
| 24-10-10 | 2,140.50 | ▲18.50 | ▲0.87% |
| 24-10-09 | 2,122.00 | ▲3.00 | ▲0.14% |
| 24-10-08 | 2,119.00 | ▼-61.00 | ▼-2.8% |
| 24-10-07 | 2,180.00 | ▲45.50 | ▲2.13% |
| 24-10-04 | 2,134.50 | ▼-18.00 | ▼-0.84% |
| 24-10-03 | 2,152.50 | ▲37.50 | ▲1.77% |
| 24-10-02 | 2,115.00 | ▼-32.00 | ▼-1.49% |
| 24-10-01 | 2,147.00 | ▲21.50 | ▲1.01% |
| 24-09-30 | 2,125.50 | ▼-129.50 | ▼-5.74% |
| 24-09-27 | 2,255.00 | ▲47.00 | ▲2.13% |
| 24-09-26 | 2,208.00 | ▲36.00 | ▲1.66% |
| 24-09-25 | 2,172.00 | ▲41.50 | ▲1.95% |
| 24-09-24 | 2,130.50 | ▲11.00 | ▲0.52% |
| 24-09-20 | 2,119.50 | ▲37.00 | ▲1.78% |
| 24-09-19 | 2,082.50 | ▲57.50 | ▲2.84% |
| 24-09-18 | 2,025.00 | ▲13.50 | ▲0.67% |
| 24-09-17 | 2,011.50 | ▼-11.50 | ▼-0.57% |
| 24-09-13 | 2,023.00 | ▼-14.50 | ▼-0.71% |
| 24-09-12 | 2,037.50 | ▲71.50 | ▲3.64% |
| 24-09-11 | 1,966.00 | ▼-62.00 | ▼-3.06% |
| 24-09-10 | 2,028.00 | ▼-14.00 | ▼-0.69% |
| 24-09-09 | 2,042.00 | ▼-30.00 | ▼-1.45% |
| 24-09-06 | 2,072.00 | ▼-29.50 | ▼-1.4% |
| 24-09-05 | 2,101.50 | ▼-20.00 | ▼-0.94% |
| 24-09-04 | 2,121.50 | ▼-102.00 | ▼-4.59% |
| 24-09-03 | 2,223.50 | ▼-33.50 | ▼-1.48% |
| 24-09-02 | 2,257.00 | ▲16.50 | ▲0.74% |
| 24-08-30 | 2,240.50 | ▼-3.00 | ▼-0.13% |
| 24-08-29 | 2,243.50 | ▼-5.00 | ▼-0.22% |
| 24-08-28 | 2,248.50 | ▲30.50 | ▲1.38% |
| 24-08-27 | 2,218.00 | ▲9.50 | ▲0.43% |
| 24-08-26 | 2,208.50 | ▼-61.00 | ▼-2.69% |
| 24-08-23 | 2,269.50 | ▲19.50 | ▲0.87% |
| 24-08-22 | 2,250.00 | ▼-25.00 | ▼-1.1% |
| 24-08-21 | 2,275.00 | ▼-7.00 | ▼-0.31% |
| 24-08-20 | 2,282.00 | ▲22.00 | ▲0.97% |
| 24-08-19 | 2,260.00 | ▼-59.50 | ▼-2.57% |
| 24-08-16 | 2,319.50 | ▲64.00 | ▲2.84% |
| 24-08-15 | 2,255.50 | ▲30.50 | ▲1.37% |
| 24-08-14 | 2,225.00 | ▲37.00 | ▲1.69% |
| 24-08-13 | 2,188.00 | ▲79.00 | ▲3.75% |
| 24-08-09 | 2,109.00 | ▼-4.00 | ▼-0.19% |
| 24-08-08 | 2,113.00 | ▼-48.50 | ▼-2.24% |
| 24-08-07 | 2,161.50 | ▲18.00 | ▲0.84% |
| 24-08-06 | 2,143.50 | ▲259.50 | ▲13.77% |
| 24-08-05 | 1,884.00 | ▼-356.00 | ▼-15.89% |
| 24-08-02 | 2,240.00 | ▼-75.50 | ▼-3.26% |
| 24-08-01 | 2,315.50 | ▼-198.50 | ▼-7.9% |
| 24-07-31 | 2,514.00 | ▲155.50 | ▲6.59% |
| 24-07-30 | 2,358.50 | ▼-45.00 | ▼-1.87% |
| 24-07-29 | 2,403.50 | ▲32.00 | ▲1.35% |
| 24-07-26 | 2,371.50 | ▼-19.50 | ▼-0.82% |
| 24-07-25 | 2,391.00 | ▼-38.50 | ▼-1.58% |
| 24-07-24 | 2,429.50 | ▼-55.50 | ▼-2.23% |
| 24-07-23 | 2,485.00 | ▲10.00 | ▲0.4% |
| 24-07-22 | 2,475.00 | ▼-35.50 | ▼-1.41% |
| 24-07-19 | 2,510.50 | ▼-3.50 | ▼-0.14% |
| 24-07-18 | 2,514.00 | ▼-72.00 | ▼-2.78% |
| 24-07-17 | 2,586.00 | ▲25.00 | ▲0.98% |
| 24-07-16 | 2,561.00 | ▼-20.50 | ▼-0.79% |
| 24-07-12 | 2,581.50 | ▼-12.00 | ▼-0.46% |
| 24-07-11 | 2,593.50 | ▲55.00 | ▲2.17% |
| 24-07-10 | 2,538.50 | ▲18.50 | ▲0.73% |
| 24-07-09 | 2,520.00 | ▼-7.50 | ▼-0.3% |
| 24-07-08 | 2,527.50 | ▼-33.50 | ▼-1.31% |
| 24-07-05 | 2,561.00 | ▼-44.50 | ▼-1.71% |
| 24-07-04 | 2,605.50 | ▲55.50 | ▲2.18% |
| 24-07-03 | 2,550.00 | ▲11.00 | ▲0.43% |
| 24-07-02 | 2,539.00 | ▲12.00 | ▲0.47% |
| 24-07-01 | 2,527.00 | ▲29.00 | ▲1.16% |
| 24-06-28 | 2,498.00 | ▼-0.50 | ▼-0.02% |
| 24-06-27 | 2,498.50 | ▲1.00 | ▲0.04% |
| 24-06-26 | 2,497.50 | ▲15.00 | ▲0.6% |
| 24-06-25 | 2,482.50 | ▲50.00 | ▲2.06% |
| 24-06-24 | 2,432.50 | ▲8.00 | ▲0.33% |
| 24-06-21 | 2,424.50 | ▼-3.00 | ▼-0.12% |
| 24-06-20 | 2,427.50 | ▲31.50 | ▲1.31% |
| 24-06-19 | 2,396.00 | ▲13.50 | ▲0.57% |
| 24-06-18 | 2,382.50 | ▲41.50 | ▲1.77% |
| 24-06-17 | 2,341.00 | ▼-65.50 | ▼-2.72% |
| 24-06-14 | 2,406.50 | ▼-25.50 | ▼-1.05% |
| 24-06-13 | 2,432.00 | ▼-38.00 | ▼-1.54% |
| 24-06-12 | 2,470.00 | ▼-21.50 | ▼-0.86% |
| 24-06-11 | 2,491.50 | ▲16.50 | ▲0.67% |
| 24-06-10 | 2,475.00 | ▲1.00 | ▲0.04% |
| 24-06-07 | 2,474.00 | ▼-9.00 | ▼-0.36% |
| 24-06-06 | 2,483.00 | ▲13.00 | ▲0.53% |
| 24-06-05 | 2,470.00 | ▼-80.00 | ▼-3.14% |
| 24-06-04 | 2,550.00 | ▼-9.50 | ▼-0.37% |
| 24-06-03 | 2,559.50 | ▲16.50 | ▲0.65% |
| 24-05-31 | 2,543.00 | ▲22.50 | ▲0.89% |
| 24-05-30 | 2,520.50 | ▼-26.00 | ▼-1.02% |
| 24-05-29 | 2,546.50 | ▲15.00 | ▲0.59% |
| 24-05-28 | 2,531.50 | ▼-7.00 | ▼-0.28% |
| 24-05-27 | 2,538.50 | ▲0.50 | ▲0.02% |
| 24-05-24 | 2,538.00 | ▼-18.00 | ▼-0.7% |
| 24-05-23 | 2,556.00 | ▼-7.00 | ▼-0.27% |
| 24-05-22 | 2,563.00 | ▼-43.00 | ▼-1.65% |
| 24-05-21 | 2,606.00 | ▼-5.50 | ▼-0.21% |
| 24-05-20 | 2,611.50 | ▼-21.00 | ▼-0.8% |
| 24-05-17 | 2,632.50 | ▲2.00 | ▲0.08% |
| 24-05-16 | 2,630.50 | ▼-9.50 | ▼-0.36% |
| 24-05-15 | 2,640.00 | ▲81.50 | ▲3.19% |
| 24-05-14 | 2,558.50 | ▲4.50 | ▲0.18% |
| 24-05-13 | 2,554.00 | ▼-46.00 | ▼-1.77% |
| 24-05-10 | 2,600.00 | ▼-23.50 | ▼-0.9% |
| 24-05-09 | 2,623.50 | ▼-19.00 | ▼-0.72% |
| 24-05-08 | 2,642.50 | ▼-26.50 | ▼-0.99% |
| 24-05-07 | 2,669.00 | ▼-12.50 | ▼-0.47% |
| 24-05-02 | 2,681.50 | ▲41.00 | ▲1.55% |
| 24-05-01 | 2,640.50 | ▼-51.00 | ▼-1.89% |
| 24-04-30 | 2,691.50 | ▼-65.50 | ▼-2.38% |
| 24-04-26 | 2,757.00 | ▼-29.50 | ▼-1.06% |
| 24-04-25 | 2,786.50 | ▼-54.50 | ▼-1.92% |
| 24-04-24 | 2,841.00 | ▲58.50 | ▲2.1% |
| 24-04-23 | 2,782.50 | ▼-70.50 | ▼-2.47% |
| 24-04-22 | 2,853.00 | ▲36.50 | ▲1.3% |
| 24-04-19 | 2,816.50 | ▼-56.50 | ▼-1.97% |
| 24-04-18 | 2,873.00 | -0.00 | -0% |
| 24-04-17 | 2,873.00 | ▼-29.00 | ▼-1% |
| 24-04-16 | 2,902.00 | ▼-65.00 | ▼-2.19% |
| 24-04-15 | 2,967.00 | ▼-0.50 | ▼-0.02% |
| 24-04-12 | 2,967.50 | ▲15.00 | ▲0.51% |