GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Itochu : ( 8001:JP )

7,231.00JPY ▼ -31.00 (-0.43%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 7,231.00 ▼-31.00 ▼-0.43%
24-05-23 7,262.00 ▼-41.00 ▼-0.56%
24-05-22 7,303.00 ▼-48.00 ▼-0.65%
24-05-21 7,351.00 ▲18.00 ▲0.25%
24-05-20 7,333.00 ▲79.00 ▲1.09%
24-05-17 7,254.00 ▼-11.00 ▼-0.15%
24-05-16 7,265.00 ▲133.00 ▲1.86%
24-05-15 7,132.00 ▲42.00 ▲0.59%
24-05-14 7,090.00 ▼-41.00 ▼-0.57%
24-05-13 7,131.00 ▼-129.00 ▼-1.78%
24-05-10 7,260.00 ▲114.00 ▲1.6%
24-05-09 7,146.00 ▲49.00 ▲0.69%
24-05-08 7,097.00 ▼-308.00 ▼-4.16%
24-05-07 7,405.00 ▲74.00 ▲1.01%
24-05-02 7,331.00 ▲219.00 ▲3.08%
24-05-01 7,112.00 ▼-24.00 ▼-0.34%
24-04-30 7,136.00 ▲257.00 ▲3.74%
24-04-26 6,879.00 ▼-32.00 ▼-0.46%
24-04-25 6,911.00 ▲34.00 ▲0.49%
24-04-24 6,877.00 ▲235.00 ▲3.54%
24-04-23 6,642.00 ▲63.00 ▲0.96%
24-04-22 6,579.00 ▲82.00 ▲1.26%
24-04-19 6,497.00 ▼-123.00 ▼-1.86%
24-04-18 6,620.00 ▼-36.00 ▼-0.54%
24-04-17 6,656.00 ▲1.00 ▲0.02%
24-04-16 6,655.00 ▼-144.00 ▼-2.12%
24-04-15 6,799.00 ▲11.00 ▲0.16%
24-04-12 6,788.00 ▼-8.00 ▼-0.12%
24-04-11 6,796.00 ▼-12.00 ▼-0.18%
24-04-10 6,808.00 ▼-26.00 ▼-0.38%
24-04-09 6,834.00 ▲86.00 ▲1.27%
24-04-08 6,748.00 ▼-43.00 ▼-0.63%
24-04-05 6,791.00 ▼-20.00 ▼-0.29%
24-04-04 6,811.00 ▲46.00 ▲0.68%
24-04-03 6,765.00 ▲405.00 ▲6.37%
24-04-02 6,360.00 ▼-75.00 ▼-1.17%
24-04-01 6,435.00 ▼-31.00 ▼-0.48%
24-03-29 6,466.00 ▲2.00 ▲0.03%
24-03-28 6,464.00 ▼-155.00 ▼-2.34%
24-03-27 6,619.00 ▲84.00 ▲1.29%
24-03-26 6,535.00 ▼-7.00 ▼-0.11%
24-03-25 6,542.00 ▼-103.00 ▼-1.55%
24-03-22 6,645.00 ▲42.00 ▲0.64%
24-03-21 6,603.00 ▲96.00 ▲1.48%
24-03-19 6,507.00 ▲38.00 ▲0.59%
24-03-18 6,469.00 ▲36.00 ▲0.56%
24-03-15 6,433.00 ▲155.00 ▲2.47%
24-03-14 6,278.00 ▲55.00 ▲0.88%
24-03-13 6,223.00 ▼-76.00 ▼-1.21%
24-03-12 6,299.00 ▼-86.00 ▼-1.35%
24-03-11 6,385.00 ▼-232.00 ▼-3.51%
24-03-08 6,617.00 ▲14.00 ▲0.21%
24-03-07 6,603.00 ▼-21.00 ▼-0.32%
24-03-06 6,624.00 ▼-42.00 ▼-0.63%
24-03-05 6,666.00 ▲89.00 ▲1.35%
24-03-04 6,577.00 ▼-29.00 ▼-0.44%
24-03-01 6,606.00 ▲90.00 ▲1.38%
24-02-29 6,516.00 ▼-39.00 ▼-0.59%
24-02-28 6,555.00 ▼-36.00 ▼-0.55%
24-02-27 6,591.00 ▼-62.00 ▼-0.93%
24-02-26 6,653.00 ▼-34.00 ▼-0.51%
24-02-22 6,687.00 ▲39.00 ▲0.59%
24-02-21 6,648.00 ▲53.00 ▲0.8%
24-02-20 6,595.00 ▼-25.00 ▼-0.38%
24-02-19 6,620.00 ▼-10.00 ▼-0.15%
24-02-16 6,630.00 ▼-5.00 ▼-0.08%
24-02-15 6,635.00 ▲26.00 ▲0.39%
24-02-14 6,609.00 ▼-59.00 ▼-0.88%
24-02-13 6,668.00 ▲96.00 ▲1.46%
24-02-09 6,572.00 ▼-146.00 ▼-2.17%
24-02-08 6,718.00 ▼-18.00 ▼-0.27%
24-02-07 6,736.00 ▲216.00 ▲3.31%
24-02-06 6,520.00 ▼-128.00 ▼-1.93%
24-02-05 6,648.00 ▼-97.00 ▼-1.44%
24-02-02 6,745.00 ▼-2.00 ▼-0.03%
24-02-01 6,747.00 ▼-5.00 ▼-0.07%
24-01-31 6,752.00 ▲103.00 ▲1.55%
24-01-30 6,649.00 ▼-24.00 ▼-0.36%
24-01-29 6,673.00 ▲138.00 ▲2.11%
24-01-26 6,535.00 ▼-132.00 ▼-1.98%
24-01-25 6,667.00 ▲15.00 ▲0.23%
24-01-24 6,652.00 ▲35.00 ▲0.53%
24-01-23 6,617.00 ▼-30.00 ▼-0.45%
24-01-22 6,647.00 ▲61.00 ▲0.93%
24-01-19 6,586.00 ▲61.00 ▲0.93%
24-01-18 6,525.00 ▼-84.00 ▼-1.27%
24-01-17 6,609.00 ▲47.00 ▲0.72%
24-01-16 6,562.00 ▼-148.00 ▼-2.21%
24-01-15 6,710.00 ▲171.00 ▲2.62%
24-01-12 6,539.00 ▲174.00 ▲2.73%
24-01-11 6,365.00 ▲274.00 ▲4.5%
24-01-10 6,091.00 ▲189.00 ▲3.2%
24-01-09 5,902.00 ▲24.00 ▲0.41%
24-01-05 5,878.00 ▲61.00 ▲1.05%
24-01-04 5,817.00 ▲50.00 ▲0.87%
23-12-29 5,767.00 ▼-29.00 ▼-0.5%
23-12-28 5,796.00 ▼-40.00 ▼-0.69%
23-12-27 5,836.00 ▲53.00 ▲0.92%
23-12-26 5,783.00 ▲31.00 ▲0.54%
23-12-25 5,752.00 -0.00 -0%
23-12-22 5,752.00 ▲4.00 ▲0.07%
23-12-21 5,748.00 ▼-86.00 ▼-1.47%
23-12-20 5,834.00 ▲31.00 ▲0.53%
23-12-19 5,803.00 ▲55.00 ▲0.96%
23-12-18 5,748.00 ▼-36.00 ▼-0.62%
23-12-15 5,784.00 ▲99.00 ▲1.74%
23-12-14 5,685.00 ▼-110.00 ▼-1.9%
23-12-13 5,795.00 ▼-45.00 ▼-0.77%
23-12-12 5,840.00 ▼-25.00 ▼-0.43%
23-12-11 5,865.00 ▲188.00 ▲3.31%
23-12-08 5,677.00 ▼-132.00 ▼-2.27%
23-12-07 5,809.00 ▼-71.00 ▼-1.21%
23-12-06 5,880.00 ▲88.00 ▲1.52%
23-12-05 5,792.00 ▼-33.00 ▼-0.57%
23-12-04 5,825.00 ▼-64.00 ▼-1.09%
23-12-01 5,889.00 ▲151.00 ▲2.63%
23-11-30 5,738.00 ▼-63.00 ▼-1.09%
23-11-29 5,801.00 ▼-102.00 ▼-1.73%
23-11-28 5,903.00 ▼-17.00 ▼-0.29%
23-11-27 5,920.00 ▼-39.00 ▼-0.65%
23-11-24 5,959.00 ▲25.00 ▲0.42%
23-11-22 5,934.00 ▲9.00 ▲0.15%
23-11-21 5,925.00 ▼-225.00 ▼-3.66%
23-11-20 6,150.00 ▲18.00 ▲0.29%
23-11-17 6,132.00 ▲138.00 ▲2.3%
23-11-16 5,994.00 ▼-33.00 ▼-0.55%
23-11-15 6,027.00 ▲97.00 ▲1.64%
23-11-14 5,930.00 ▲30.00 ▲0.51%
23-11-13 5,900.00 ▲37.00 ▲0.63%
23-11-10 5,863.00 ▲17.00 ▲0.29%
23-11-09 5,846.00 ▲149.00 ▲2.62%
23-11-08 5,697.00 ▼-102.00 ▼-1.76%
23-11-07 5,799.00 ▲107.00 ▲1.88%
23-11-06 5,692.00 ▲93.00 ▲1.66%
23-11-02 5,599.00 ▲45.00 ▲0.81%
23-11-01 5,554.00 ▲181.00 ▲3.37%
23-10-31 5,373.00 ▲10.00 ▲0.19%
23-10-30 5,363.00 ▼-56.00 ▼-1.03%
23-10-27 5,419.00 ▲76.00 ▲1.42%
23-10-26 5,343.00 ▼-39.00 ▼-0.72%
23-10-25 5,382.00 ▲64.00 ▲1.2%
23-10-24 5,318.00 ▲79.00 ▲1.51%
23-10-23 5,239.00 ▼-73.00 ▼-1.37%
23-10-20 5,312.00 ▲16.00 ▲0.3%
23-10-19 5,296.00 ▼-129.00 ▼-2.38%
23-10-18 5,425.00 ▼-32.00 ▼-0.59%
23-10-17 5,457.00 ▲39.00 ▲0.72%
23-10-16 5,418.00 ▼-13.00 ▼-0.24%
23-10-13 5,431.00 ▼-51.00 ▼-0.93%
23-10-12 5,482.00 ▲52.00 ▲0.96%
23-10-11 5,430.00 ▼-117.00 ▼-2.11%
23-10-10 5,547.00 ▲369.00 ▲7.13%
23-10-06 5,178.00 ▲7.00 ▲0.14%
23-10-05 5,171.00 ▲91.00 ▲1.79%
23-10-04 5,080.00 ▼-225.00 ▼-4.24%
23-10-03 5,305.00 ▼-73.00 ▼-1.36%
23-10-02 5,378.00 ▼-28.00 ▼-0.52%
23-09-29 5,406.00 ▼-136.00 ▼-2.45%
23-09-28 5,542.00 ▼-114.00 ▼-2.02%
23-09-27 5,656.00 ▲4.00 ▲0.07%
23-09-26 5,652.00 ▼-8.00 ▼-0.14%
23-09-25 5,660.00 ▲59.00 ▲1.05%
23-09-22 5,601.00 ▼-49.00 ▼-0.87%
23-09-21 5,650.00 ▼-43.00 ▼-0.76%
23-09-20 5,693.00 ▼-64.00 ▼-1.11%
23-09-19 5,757.00 ▼-6.00 ▼-0.1%
23-09-15 5,763.00 ▲70.00 ▲1.23%
23-09-14 5,693.00 ▲97.00 ▲1.73%
23-09-13 5,596.00 ▼-29.00 ▼-0.52%
23-09-12 5,625.00 ▼-76.00 ▼-1.33%
23-09-11 5,701.00 ▼-49.00 ▼-0.85%
23-09-08 5,750.00 ▼-21.00 ▼-0.36%
23-09-07 5,771.00 ▲27.00 ▲0.47%
23-09-06 5,744.00 ▲71.00 ▲1.25%
23-09-05 5,673.00 ▼-6.00 ▼-0.11%
23-09-04 5,679.00 ▲62.00 ▲1.1%
23-09-01 5,617.00 ▲145.00 ▲2.65%
23-08-31 5,472.00 ▲22.00 ▲0.4%
23-08-30 5,450.00 ▼-17.00 ▼-0.31%
23-08-29 5,467.00 ▼-47.00 ▼-0.85%
23-08-28 5,514.00 ▲103.00 ▲1.9%
23-08-25 5,411.00 ▼-81.00 ▼-1.47%
23-08-24 5,492.00 ▲15.00 ▲0.27%
23-08-23 5,477.00 ▼-43.00 ▼-0.78%
23-08-22 5,520.00 ▲70.00 ▲1.28%
23-08-21 5,450.00 ▼-8.00 ▼-0.15%
23-08-18 5,458.00 ▼-20.00 ▼-0.37%
23-08-17 5,478.00 ▼-75.00 ▼-1.35%
23-08-16 5,553.00 ▼-157.00 ▼-2.75%
23-08-15 5,710.00 ▲62.00 ▲1.1%
23-08-14 5,648.00 ▼-103.00 ▼-1.79%
23-08-10 5,751.00 ▲88.00 ▲1.55%
23-08-09 5,663.00 ▲51.00 ▲0.91%
23-08-08 5,612.00 ▲29.00 ▲0.52%
23-08-07 5,583.00 ▼-7.00 ▼-0.13%
23-08-04 5,590.00 ▲23.00 ▲0.41%
23-08-03 5,567.00 ▼-41.00 ▼-0.73%
23-08-02 5,608.00 ▼-145.00 ▼-2.52%
23-08-01 5,753.00 ▲3.00 ▲0.05%
23-07-31 5,750.00 ▲170.00 ▲3.05%
23-07-28 5,580.00 ▼-44.00 ▼-0.78%
23-07-27 5,624.00 ▲25.00 ▲0.45%
23-07-26 5,599.00 ▼-23.00 ▼-0.41%
23-07-25 5,622.00 ▲32.00 ▲0.57%
23-07-24 5,590.00 ▲35.00 ▲0.63%
23-07-21 5,555.00 ▲16.00 ▲0.29%
23-07-20 5,539.00 ▼-15.00 ▼-0.27%
23-07-19 5,554.00 ▲74.00 ▲1.35%
23-07-18 5,480.00 ▲15.00 ▲0.27%
23-07-14 5,465.00 ▼-12.00 ▼-0.22%
23-07-13 5,477.00 ▲100.00 ▲1.86%
23-07-12 5,377.00 ▼-131.00 ▼-2.38%
23-07-11 5,508.00 ▼-16.00 ▼-0.29%
23-07-10 5,524.00 ▼-16.00 ▼-0.29%
23-07-07 5,540.00 ▼-79.00 ▼-1.41%
23-07-06 5,619.00 ▼-78.00 ▼-1.37%
23-07-05 5,697.00 ▼-7.00 ▼-0.12%
23-07-04 5,704.00 ▼-99.00 ▼-1.71%
23-07-03 5,803.00 ▲116.00 ▲2.04%
23-06-30 5,687.00 ▼-60.00 ▼-1.04%
23-06-29 5,747.00 ▲17.00 ▲0.3%
23-06-28 5,730.00 ▲108.00 ▲1.92%
23-06-27 5,622.00 ▼-23.00 ▼-0.41%
23-06-26 5,645.00 ▲1.00 ▲0.02%
23-06-23 5,644.00 ▼-233.00 ▼-3.96%
23-06-22 5,877.00 ▲196.00 ▲3.45%
23-06-21 5,681.00 ▼-31.00 ▼-0.54%
23-06-20 5,712.00 ▲92.00 ▲1.64%
23-06-19 5,620.00 ▼-32.00 ▼-0.57%
23-06-16 5,652.00 ▲39.00 ▲0.69%
23-06-15 5,613.00 ▲5.00 ▲0.09%
23-06-14 5,608.00 ▲116.00 ▲2.11%
23-06-13 5,492.00 ▲63.00 ▲1.16%
23-06-12 5,429.00 ▲65.00 ▲1.21%
23-06-09 5,364.00 ▲205.00 ▲3.97%
23-06-08 5,159.00 ▲21.00 ▲0.41%
23-06-07 5,138.00 ▼-93.00 ▼-1.78%
23-06-06 5,231.00 ▲175.00 ▲3.46%
23-06-05 5,056.00 ▲117.00 ▲2.37%
23-06-02 4,939.00 ▲152.00 ▲3.18%
23-06-01 4,787.00 ▲66.00 ▲1.4%
23-05-31 4,721.00 ▼-232.00 ▼-4.68%
23-05-30 4,953.00 ▲8.00 ▲0.16%
23-05-29 4,945.00 ▲160.00 ▲3.34%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 미·중 무역전쟁, 4월 경제지표·부동산 가격, MLF 금리, 니오 '온보' 출시

무료