[중국증시 주간 포인트] 3대 금융지표 발표, 바이두 AI 최신모델 공개, AI 글래스 세미나
무료
Fanuc : 화낙 ( 6954:JP )
4,323.00JPY ▲ 83.00 (1.96%)
2025-03-14
최근 1년 일별 시세
(2025-03-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-14 | 4,323.00 | ▲83.00 | ▲1.96% |
| 25-03-13 | 4,240.00 | ▼-73.00 | ▼-1.69% |
| 25-03-12 | 4,313.00 | ▲33.00 | ▲0.77% |
| 25-03-11 | 4,280.00 | ▼-81.00 | ▼-1.86% |
| 25-03-10 | 4,361.00 | ▲112.00 | ▲2.64% |
| 25-03-07 | 4,249.00 | ▼-77.00 | ▼-1.78% |
| 25-03-06 | 4,326.00 | ▲39.00 | ▲0.91% |
| 25-03-05 | 4,287.00 | ▼-18.00 | ▼-0.42% |
| 25-03-04 | 4,305.00 | ▼-55.00 | ▼-1.26% |
| 25-03-03 | 4,360.00 | ▲51.00 | ▲1.18% |
| 25-02-28 | 4,309.00 | ▼-158.00 | ▼-3.54% |
| 25-02-27 | 4,467.00 | ▼-16.00 | ▼-0.36% |
| 25-02-26 | 4,483.00 | ▼-56.00 | ▼-1.23% |
| 25-02-25 | 4,539.00 | ▲72.00 | ▲1.61% |
| 25-02-21 | 4,467.00 | ▲43.00 | ▲0.97% |
| 25-02-20 | 4,424.00 | ▼-24.00 | ▼-0.54% |
| 25-02-19 | 4,448.00 | ▼-5.00 | ▼-0.11% |
| 25-02-18 | 4,453.00 | ▲24.00 | ▲0.54% |
| 25-02-17 | 4,429.00 | ▲10.00 | ▲0.23% |
| 25-02-14 | 4,419.00 | ▼-116.00 | ▼-2.56% |
| 25-02-13 | 4,535.00 | ▲11.00 | ▲0.24% |
| 25-02-12 | 4,524.00 | ▲11.00 | ▲0.24% |
| 25-02-10 | 4,513.00 | ▲48.00 | ▲1.08% |
| 25-02-07 | 4,465.00 | ▲75.00 | ▲1.71% |
| 25-02-06 | 4,390.00 | ▲10.00 | ▲0.23% |
| 25-02-05 | 4,380.00 | ▼-37.00 | ▼-0.84% |
| 25-02-04 | 4,417.00 | ▲66.00 | ▲1.52% |
| 25-02-03 | 4,351.00 | ▼-308.00 | ▼-6.61% |
| 25-01-31 | 4,659.00 | ▲19.00 | ▲0.41% |
| 25-01-30 | 4,640.00 | ▼-109.00 | ▼-2.3% |
| 25-01-29 | 4,749.00 | ▲54.00 | ▲1.15% |
| 25-01-28 | 4,695.00 | ▲3.00 | ▲0.06% |
| 25-01-27 | 4,692.00 | ▼-71.00 | ▼-1.49% |
| 25-01-24 | 4,763.00 | ▲73.00 | ▲1.56% |
| 25-01-23 | 4,690.00 | ▲3.00 | ▲0.06% |
| 25-01-22 | 4,687.00 | ▲37.00 | ▲0.8% |
| 25-01-21 | 4,650.00 | ▼-22.00 | ▼-0.47% |
| 25-01-20 | 4,672.00 | ▲179.00 | ▲3.98% |
| 25-01-17 | 4,493.00 | ▲59.00 | ▲1.33% |
| 25-01-16 | 4,434.00 | ▲56.00 | ▲1.28% |
| 25-01-15 | 4,378.00 | ▲235.00 | ▲5.67% |
| 25-01-14 | 4,143.00 | ▲27.00 | ▲0.66% |
| 25-01-10 | 4,116.00 | ▼-31.00 | ▼-0.75% |
| 25-01-09 | 4,147.00 | ▼-54.00 | ▼-1.29% |
| 25-01-08 | 4,201.00 | ▼-34.00 | ▼-0.8% |
| 25-01-07 | 4,235.00 | ▲148.00 | ▲3.62% |
| 25-01-06 | 4,087.00 | ▼-88.00 | ▼-2.11% |
| 24-12-30 | 4,175.00 | ▲13.00 | ▲0.31% |
| 24-12-27 | 4,162.00 | ▲46.00 | ▲1.12% |
| 24-12-26 | 4,116.00 | ▲82.00 | ▲2.03% |
| 24-12-25 | 4,034.00 | ▲3.00 | ▲0.07% |
| 24-12-24 | 4,031.00 | ▼-13.00 | ▼-0.32% |
| 24-12-23 | 4,044.00 | ▲27.00 | ▲0.67% |
| 24-12-20 | 4,017.00 | ▼-31.00 | ▼-0.77% |
| 24-12-19 | 4,048.00 | ▼-3.00 | ▼-0.07% |
| 24-12-18 | 4,051.00 | ▲15.00 | ▲0.37% |
| 24-12-17 | 4,036.00 | ▼-5.00 | ▼-0.12% |
| 24-12-16 | 4,041.00 | ▼-4.00 | ▼-0.1% |
| 24-12-13 | 4,045.00 | ▼-99.00 | ▼-2.39% |
| 24-12-12 | 4,144.00 | ▲30.00 | ▲0.73% |
| 24-12-11 | 4,114.00 | ▼-16.00 | ▼-0.39% |
| 24-12-10 | 4,130.00 | ▲124.00 | ▲3.1% |
| 24-12-09 | 4,006.00 | ▲23.00 | ▲0.58% |
| 24-12-06 | 3,983.00 | ▲2.00 | ▲0.05% |
| 24-12-05 | 3,981.00 | ▼-5.00 | ▼-0.13% |
| 24-12-04 | 3,986.00 | ▲16.00 | ▲0.4% |
| 24-12-03 | 3,970.00 | ▲40.00 | ▲1.02% |
| 24-12-02 | 3,930.00 | ▲43.00 | ▲1.11% |
| 24-11-29 | 3,887.00 | ▼-48.00 | ▼-1.22% |
| 24-11-28 | 3,935.00 | ▼-38.00 | ▼-0.96% |
| 24-11-27 | 3,973.00 | ▼-205.00 | ▼-4.91% |
| 24-11-26 | 4,178.00 | ▼-19.00 | ▼-0.45% |
| 24-11-25 | 4,197.00 | ▲83.00 | ▲2.02% |
| 24-11-22 | 4,114.00 | ▲13.00 | ▲0.32% |
| 24-11-21 | 4,101.00 | ▲29.00 | ▲0.71% |
| 24-11-20 | 4,072.00 | ▼-27.00 | ▼-0.66% |
| 24-11-19 | 4,099.00 | ▲40.00 | ▲0.99% |
| 24-11-18 | 4,059.00 | ▼-77.00 | ▼-1.86% |
| 24-11-15 | 4,136.00 | ▲16.00 | ▲0.39% |
| 24-11-14 | 4,120.00 | ▲66.00 | ▲1.63% |
| 24-11-13 | 4,054.00 | ▼-120.00 | ▼-2.87% |
| 24-11-12 | 4,174.00 | ▼-56.00 | ▼-1.32% |
| 24-11-11 | 4,230.00 | ▼-67.00 | ▼-1.56% |
| 24-11-08 | 4,297.00 | ▼-12.00 | ▼-0.28% |
| 24-11-07 | 4,309.00 | ▼-28.00 | ▼-0.65% |
| 24-11-06 | 4,337.00 | ▲219.00 | ▲5.32% |
| 24-11-05 | 4,118.00 | ▲74.00 | ▲1.83% |
| 24-11-01 | 4,044.00 | ▼-73.00 | ▼-1.77% |
| 24-10-31 | 4,117.00 | -0.00 | -0% |
| 24-10-30 | 4,117.00 | ▲103.00 | ▲2.57% |
| 24-10-29 | 4,014.00 | ▼-2.00 | ▼-0.05% |
| 24-10-28 | 4,016.00 | ▲129.00 | ▲3.32% |
| 24-10-25 | 3,887.00 | ▲31.00 | ▲0.8% |
| 24-10-24 | 3,856.00 | ▼-32.00 | ▼-0.82% |
| 24-10-23 | 3,888.00 | ▼-37.00 | ▼-0.94% |
| 24-10-22 | 3,925.00 | ▼-33.00 | ▼-0.83% |
| 24-10-21 | 3,958.00 | ▼-25.00 | ▼-0.63% |
| 24-10-18 | 3,983.00 | ▲67.00 | ▲1.71% |
| 24-10-17 | 3,916.00 | ▼-16.00 | ▼-0.41% |
| 24-10-16 | 3,932.00 | ▼-95.00 | ▼-2.36% |
| 24-10-15 | 4,027.00 | ▼-52.00 | ▼-1.27% |
| 24-10-11 | 4,079.00 | ▲8.00 | ▲0.2% |
| 24-10-10 | 4,071.00 | ▼-49.00 | ▼-1.19% |
| 24-10-09 | 4,120.00 | ▲1.00 | ▲0.02% |
| 24-10-08 | 4,119.00 | ▼-146.00 | ▼-3.42% |
| 24-10-07 | 4,265.00 | ▲111.00 | ▲2.67% |
| 24-10-04 | 4,154.00 | ▼-3.00 | ▼-0.07% |
| 24-10-03 | 4,157.00 | ▲40.00 | ▲0.97% |
| 24-10-02 | 4,117.00 | ▼-69.00 | ▼-1.65% |
| 24-10-01 | 4,186.00 | ▼-4.00 | ▼-0.1% |
| 24-09-30 | 4,190.00 | ▼-251.00 | ▼-5.65% |
| 24-09-27 | 4,441.00 | ▲215.00 | ▲5.09% |
| 24-09-26 | 4,226.00 | ▲96.00 | ▲2.32% |
| 24-09-25 | 4,130.00 | ▲179.00 | ▲4.53% |
| 24-09-24 | 3,951.00 | ▼-14.00 | ▼-0.35% |
| 24-09-20 | 3,965.00 | ▲140.00 | ▲3.66% |
| 24-09-19 | 3,825.00 | ▲63.00 | ▲1.67% |
| 24-09-18 | 3,762.00 | ▼-16.00 | ▼-0.42% |
| 24-09-17 | 3,778.00 | ▼-78.00 | ▼-2.02% |
| 24-09-13 | 3,856.00 | ▲47.00 | ▲1.23% |
| 24-09-12 | 3,809.00 | ▲87.00 | ▲2.34% |
| 24-09-11 | 3,722.00 | ▼-78.00 | ▼-2.05% |
| 24-09-10 | 3,800.00 | ▼-28.00 | ▼-0.73% |
| 24-09-09 | 3,828.00 | ▼-69.00 | ▼-1.77% |
| 24-09-06 | 3,897.00 | ▼-51.00 | ▼-1.29% |
| 24-09-05 | 3,948.00 | ▼-103.00 | ▼-2.54% |
| 24-09-04 | 4,051.00 | ▼-211.00 | ▼-4.95% |
| 24-09-03 | 4,262.00 | ▼-33.00 | ▼-0.77% |
| 24-09-02 | 4,295.00 | ▲8.00 | ▲0.19% |
| 24-08-30 | 4,287.00 | ▲17.00 | ▲0.4% |
| 24-08-29 | 4,270.00 | ▲62.00 | ▲1.47% |
| 24-08-28 | 4,208.00 | ▼-24.00 | ▼-0.57% |
| 24-08-27 | 4,232.00 | ▲5.00 | ▲0.12% |
| 24-08-26 | 4,227.00 | ▼-30.00 | ▼-0.7% |
| 24-08-23 | 4,257.00 | ▲30.00 | ▲0.71% |
| 24-08-22 | 4,227.00 | ▲8.00 | ▲0.19% |
| 24-08-21 | 4,219.00 | ▲54.00 | ▲1.3% |
| 24-08-20 | 4,165.00 | ▲88.00 | ▲2.16% |
| 24-08-19 | 4,077.00 | ▼-136.00 | ▼-3.23% |
| 24-08-16 | 4,213.00 | ▲137.00 | ▲3.36% |
| 24-08-15 | 4,076.00 | ▲46.00 | ▲1.14% |
| 24-08-14 | 4,030.00 | ▼-12.00 | ▼-0.3% |
| 24-08-13 | 4,042.00 | ▲155.00 | ▲3.99% |
| 24-08-09 | 3,887.00 | ▼-26.00 | ▼-0.66% |
| 24-08-08 | 3,913.00 | ▼-92.00 | ▼-2.3% |
| 24-08-07 | 4,005.00 | ▲44.00 | ▲1.11% |
| 24-08-06 | 3,961.00 | ▲280.00 | ▲7.61% |
| 24-08-05 | 3,681.00 | ▼-387.00 | ▼-9.51% |
| 24-08-02 | 4,068.00 | ▼-248.00 | ▼-5.75% |
| 24-08-01 | 4,316.00 | ▼-194.00 | ▼-4.3% |
| 24-07-31 | 4,510.00 | ▲123.00 | ▲2.8% |
| 24-07-30 | 4,387.00 | ▲125.00 | ▲2.93% |
| 24-07-29 | 4,262.00 | ▲165.00 | ▲4.03% |
| 24-07-26 | 4,097.00 | ▲67.00 | ▲1.66% |
| 24-07-25 | 4,030.00 | ▼-218.00 | ▼-5.13% |
| 24-07-24 | 4,248.00 | ▼-22.00 | ▼-0.52% |
| 24-07-23 | 4,270.00 | ▼-70.00 | ▼-1.61% |
| 24-07-22 | 4,340.00 | ▼-48.00 | ▼-1.09% |
| 24-07-19 | 4,388.00 | ▼-82.00 | ▼-1.83% |
| 24-07-18 | 4,470.00 | ▼-99.00 | ▼-2.17% |
| 24-07-17 | 4,569.00 | ▲7.00 | ▲0.15% |
| 24-07-16 | 4,562.00 | ▲120.00 | ▲2.7% |
| 24-07-12 | 4,442.00 | ▼-157.00 | ▼-3.41% |
| 24-07-11 | 4,599.00 | ▲64.00 | ▲1.41% |
| 24-07-10 | 4,535.00 | ▲11.00 | ▲0.24% |
| 24-07-09 | 4,524.00 | ▲127.00 | ▲2.89% |
| 24-07-08 | 4,397.00 | ▼-118.00 | ▼-2.61% |
| 24-07-05 | 4,515.00 | ▲39.00 | ▲0.87% |
| 24-07-04 | 4,476.00 | -0.00 | -0% |
| 24-07-03 | 4,476.00 | ▲10.00 | ▲0.22% |
| 24-07-02 | 4,466.00 | ▲53.00 | ▲1.2% |
| 24-07-01 | 4,413.00 | ▲4.00 | ▲0.09% |
| 24-06-28 | 4,409.00 | ▲89.00 | ▲2.06% |
| 24-06-27 | 4,320.00 | ▼-48.00 | ▼-1.1% |
| 24-06-26 | 4,368.00 | ▲45.00 | ▲1.04% |
| 24-06-25 | 4,323.00 | ▲65.00 | ▲1.53% |
| 24-06-24 | 4,258.00 | ▲61.00 | ▲1.45% |
| 24-06-21 | 4,197.00 | ▼-19.00 | ▼-0.45% |
| 24-06-20 | 4,216.00 | ▼-36.00 | ▼-0.85% |
| 24-06-19 | 4,252.00 | ▼-42.00 | ▼-0.98% |
| 24-06-18 | 4,294.00 | ▲29.00 | ▲0.68% |
| 24-06-17 | 4,265.00 | ▼-116.00 | ▼-2.65% |
| 24-06-14 | 4,381.00 | ▼-47.00 | ▼-1.06% |
| 24-06-13 | 4,428.00 | ▼-4.00 | ▼-0.09% |
| 24-06-12 | 4,432.00 | ▲66.00 | ▲1.51% |
| 24-06-11 | 4,366.00 | ▲2.00 | ▲0.05% |
| 24-06-10 | 4,364.00 | ▲35.00 | ▲0.81% |
| 24-06-07 | 4,329.00 | ▼-22.00 | ▼-0.51% |
| 24-06-06 | 4,351.00 | ▼-2.00 | ▼-0.05% |
| 24-06-05 | 4,353.00 | ▼-102.00 | ▼-2.29% |
| 24-06-04 | 4,455.00 | ▲21.00 | ▲0.47% |
| 24-06-03 | 4,434.00 | ▲35.00 | ▲0.8% |
| 24-05-31 | 4,399.00 | ▼-43.00 | ▼-0.97% |
| 24-05-30 | 4,442.00 | ▼-74.00 | ▼-1.64% |
| 24-05-29 | 4,516.00 | ▼-49.00 | ▼-1.07% |
| 24-05-28 | 4,565.00 | ▼-40.00 | ▼-0.87% |
| 24-05-27 | 4,605.00 | ▲14.00 | ▲0.3% |
| 24-05-24 | 4,591.00 | ▼-37.00 | ▼-0.8% |
| 24-05-23 | 4,628.00 | ▲78.00 | ▲1.71% |
| 24-05-22 | 4,550.00 | ▼-37.00 | ▼-0.81% |
| 24-05-21 | 4,587.00 | ▼-87.00 | ▼-1.86% |
| 24-05-20 | 4,674.00 | ▲77.00 | ▲1.68% |
| 24-05-17 | 4,597.00 | ▼-13.00 | ▼-0.28% |
| 24-05-16 | 4,610.00 | ▲106.00 | ▲2.35% |
| 24-05-15 | 4,504.00 | ▼-123.00 | ▼-2.66% |
| 24-05-14 | 4,627.00 | ▲8.00 | ▲0.17% |
| 24-05-13 | 4,619.00 | ▼-53.00 | ▼-1.13% |
| 24-05-10 | 4,672.00 | ▲44.00 | ▲0.95% |
| 24-05-09 | 4,628.00 | ▲50.00 | ▲1.09% |
| 24-05-08 | 4,578.00 | ▼-125.00 | ▼-2.66% |
| 24-05-07 | 4,703.00 | ▲26.00 | ▲0.56% |
| 24-05-02 | 4,677.00 | ▲22.00 | ▲0.47% |
| 24-05-01 | 4,655.00 | ▲28.00 | ▲0.61% |
| 24-04-30 | 4,627.00 | ▲99.00 | ▲2.19% |
| 24-04-26 | 4,528.00 | ▲73.00 | ▲1.64% |
| 24-04-25 | 4,455.00 | ▼-158.00 | ▼-3.43% |
| 24-04-24 | 4,613.00 | ▲213.00 | ▲4.84% |
| 24-04-23 | 4,400.00 | ▼-27.00 | ▼-0.61% |
| 24-04-22 | 4,427.00 | ▲155.00 | ▲3.63% |
| 24-04-19 | 4,272.00 | ▼-59.00 | ▼-1.36% |
| 24-04-18 | 4,331.00 | ▼-16.00 | ▼-0.37% |
| 24-04-17 | 4,347.00 | ▼-155.00 | ▼-3.44% |
| 24-04-16 | 4,502.00 | ▲107.00 | ▲2.43% |
| 24-04-15 | 4,395.00 | ▲3.00 | ▲0.07% |
| 24-04-12 | 4,392.00 | ▼-5.00 | ▼-0.11% |
| 24-04-11 | 4,397.00 | ▲48.00 | ▲1.1% |
| 24-04-10 | 4,349.00 | ▲22.00 | ▲0.51% |
| 24-04-09 | 4,327.00 | ▲106.00 | ▲2.51% |
| 24-04-08 | 4,221.00 | ▼-16.00 | ▼-0.38% |
| 24-04-05 | 4,237.00 | ▼-92.00 | ▼-2.13% |
| 24-04-04 | 4,329.00 | ▲138.00 | ▲3.29% |
| 24-04-03 | 4,191.00 | ▲20.00 | ▲0.48% |
| 24-04-02 | 4,171.00 | ▼-132.00 | ▼-3.07% |
| 24-04-01 | 4,303.00 | ▲118.00 | ▲2.82% |
| 24-03-29 | 4,185.00 | ▼-35.00 | ▼-0.83% |
| 24-03-28 | 4,220.00 | ▼-17.00 | ▼-0.4% |
| 24-03-27 | 4,237.00 | ▲3.00 | ▲0.07% |
| 24-03-26 | 4,234.00 | ▼-62.00 | ▼-1.44% |
| 24-03-25 | 4,296.00 | ▼-91.00 | ▼-2.07% |
| 24-03-22 | 4,387.00 | ▲4.00 | ▲0.09% |
| 24-03-21 | 4,383.00 | ▼-53.00 | ▼-1.19% |
| 24-03-19 | 4,436.00 | ▲64.00 | ▲1.46% |
| 24-03-18 | 4,372.00 | ▲83.00 | ▲1.94% |