GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Itochu : ( 8001:JP )

6,039.00JPY ▼ -469.00 (-7.21%)

2025-04-07
최근 1년 일별 시세 (2025-04-07 종가기준)
날짜 종가 전일대비 변동률
25-04-07 6,039.00 ▼-469.00 ▼-7.21%
25-04-04 6,508.00 ▼-124.00 ▼-1.87%
25-04-03 6,632.00 ▼-222.00 ▼-3.24%
25-04-02 6,854.00 ▼-141.00 ▼-2.02%
25-04-01 6,995.00 ▲94.00 ▲1.36%
25-03-31 6,901.00 ▼-233.00 ▼-3.27%
25-03-28 7,134.00 ▼-113.00 ▼-1.56%
25-03-27 7,247.00 ▲69.00 ▲0.96%
25-03-26 7,178.00 ▲59.00 ▲0.83%
25-03-25 7,119.00 ▼-36.00 ▼-0.5%
25-03-24 7,155.00 ▼-94.00 ▼-1.3%
25-03-21 7,249.00 ▼-144.00 ▼-1.95%
25-03-19 7,393.00 ▲278.00 ▲3.91%
25-03-18 7,115.00 ▲170.00 ▲2.45%
25-03-17 6,945.00 ▲111.00 ▲1.62%
25-03-14 6,834.00 ▲44.00 ▲0.65%
25-03-13 6,790.00 ▲11.00 ▲0.16%
25-03-12 6,779.00 ▲69.00 ▲1.03%
25-03-11 6,710.00 ▼-103.00 ▼-1.51%
25-03-10 6,813.00 ▼-14.00 ▼-0.21%
25-03-07 6,827.00 ▼-5.00 ▼-0.07%
25-03-06 6,832.00 ▲37.00 ▲0.54%
25-03-05 6,795.00 ▼-49.00 ▼-0.72%
25-03-04 6,844.00 ▼-15.00 ▼-0.22%
25-03-03 6,859.00 ▲190.00 ▲2.85%
25-02-28 6,669.00 ▼-105.00 ▼-1.55%
25-02-27 6,774.00 ▲282.00 ▲4.34%
25-02-26 6,492.00 ▼-59.00 ▼-0.9%
25-02-25 6,551.00 ▲410.00 ▲6.68%
25-02-21 6,141.00 ▲46.00 ▲0.75%
25-02-20 6,095.00 ▼-114.00 ▼-1.84%
25-02-19 6,209.00 ▼-164.00 ▼-2.57%
25-02-18 6,373.00 ▼-55.00 ▼-0.86%
25-02-17 6,428.00 ▼-73.00 ▼-1.12%
25-02-14 6,501.00 ▼-187.00 ▼-2.8%
25-02-13 6,688.00 ▲157.00 ▲2.4%
25-02-12 6,531.00 ▼-40.00 ▼-0.61%
25-02-10 6,571.00 ▼-112.00 ▼-1.68%
25-02-07 6,683.00 ▼-149.00 ▼-2.18%
25-02-06 6,832.00 ▼-292.00 ▼-4.1%
25-02-05 7,124.00 ▲47.00 ▲0.66%
25-02-04 7,077.00 ▼-26.00 ▼-0.37%
25-02-03 7,103.00 ▼-80.00 ▼-1.11%
25-01-31 7,183.00 ▲2.00 ▲0.03%
25-01-30 7,181.00 ▲32.00 ▲0.45%
25-01-29 7,149.00 ▲37.00 ▲0.52%
25-01-28 7,112.00 ▼-16.00 ▼-0.22%
25-01-27 7,128.00 ▲65.00 ▲0.92%
25-01-24 7,063.00 ▼-27.00 ▼-0.38%
25-01-23 7,090.00 ▲15.00 ▲0.21%
25-01-22 7,075.00 ▼-77.00 ▼-1.08%
25-01-21 7,152.00 ▼-11.00 ▼-0.15%
25-01-20 7,163.00 ▲59.00 ▲0.83%
25-01-17 7,104.00 ▼-31.00 ▼-0.43%
25-01-16 7,135.00 ▼-64.00 ▼-0.89%
25-01-15 7,199.00 ▼-155.00 ▼-2.11%
25-01-14 7,354.00 ▲1.00 ▲0.01%
25-01-10 7,353.00 ▼-114.00 ▼-1.53%
25-01-09 7,467.00 ▼-287.00 ▼-3.7%
25-01-08 7,754.00 ▼-16.00 ▼-0.21%
25-01-07 7,770.00 ▼-27.00 ▼-0.35%
25-01-06 7,797.00 ▼-35.00 ▼-0.45%
24-12-30 7,832.00 ▼-53.00 ▼-0.67%
24-12-27 7,885.00 ▲117.00 ▲1.51%
24-12-26 7,768.00 ▲113.00 ▲1.48%
24-12-25 7,655.00 ▲8.00 ▲0.1%
24-12-24 7,647.00 ▲35.00 ▲0.46%
24-12-23 7,612.00 ▲129.00 ▲1.72%
24-12-20 7,483.00 ▼-17.00 ▼-0.23%
24-12-19 7,500.00 ▼-123.00 ▼-1.61%
24-12-18 7,623.00 ▼-26.00 ▼-0.34%
24-12-17 7,649.00 ▼-31.00 ▼-0.4%
24-12-16 7,680.00 ▼-57.00 ▼-0.74%
24-12-13 7,737.00 ▼-83.00 ▼-1.06%
24-12-12 7,820.00 ▲120.00 ▲1.56%
24-12-11 7,700.00 ▼-5.00 ▼-0.06%
24-12-10 7,705.00 ▲32.00 ▲0.42%
24-12-09 7,673.00 ▲93.00 ▲1.23%
24-12-06 7,580.00 ▼-122.00 ▼-1.58%
24-12-05 7,702.00 ▼-39.00 ▼-0.5%
24-12-04 7,741.00 ▲37.00 ▲0.48%
24-12-03 7,704.00 ▲202.00 ▲2.69%
24-12-02 7,502.00 ▲118.00 ▲1.6%
24-11-29 7,384.00 ▲14.00 ▲0.19%
24-11-28 7,370.00 ▲45.00 ▲0.61%
24-11-27 7,325.00 ▼-125.00 ▼-1.68%
24-11-26 7,450.00 ▼-90.00 ▼-1.19%
24-11-25 7,540.00 ▼-41.00 ▼-0.54%
24-11-22 7,581.00 ▼-4.00 ▼-0.05%
24-11-21 7,585.00 ▼-112.00 ▼-1.46%
24-11-20 7,697.00 ▼-92.00 ▼-1.18%
24-11-19 7,789.00 ▼-31.00 ▼-0.4%
24-11-18 7,820.00 ▼-80.00 ▼-1.01%
24-11-15 7,900.00 ▼-43.00 ▼-0.54%
24-11-14 7,943.00 ▲147.00 ▲1.89%
24-11-13 7,796.00 ▼-183.00 ▼-2.29%
24-11-12 7,979.00 ▲56.00 ▲0.71%
24-11-11 7,923.00 ▲142.00 ▲1.82%
24-11-08 7,781.00 ▼-5.00 ▼-0.06%
24-11-07 7,786.00 ▼-152.00 ▼-1.91%
24-11-06 7,938.00 ▲131.00 ▲1.68%
24-11-05 7,807.00 ▲255.00 ▲3.38%
24-11-01 7,552.00 ▼-101.00 ▼-1.32%
24-10-31 7,653.00 ▼-74.00 ▼-0.96%
24-10-30 7,727.00 ▲109.00 ▲1.43%
24-10-29 7,618.00 ▲79.00 ▲1.05%
24-10-28 7,539.00 ▲80.00 ▲1.07%
24-10-25 7,459.00 ▼-95.00 ▼-1.26%
24-10-24 7,554.00 ▼-46.00 ▼-0.61%
24-10-23 7,600.00 ▼-5.00 ▼-0.07%
24-10-22 7,605.00 ▲33.00 ▲0.44%
24-10-21 7,572.00 ▼-15.00 ▼-0.2%
24-10-18 7,587.00 ▼-17.00 ▼-0.22%
24-10-17 7,604.00 ▼-44.00 ▼-0.58%
24-10-16 7,648.00 ▼-36.00 ▼-0.47%
24-10-15 7,684.00 ▼-48.00 ▼-0.62%
24-10-11 7,732.00 ▼-37.00 ▼-0.48%
24-10-10 7,769.00 ▲54.00 ▲0.7%
24-10-09 7,715.00 ▼-76.00 ▼-0.98%
24-10-08 7,791.00 ▼-200.00 ▼-2.5%
24-10-07 7,991.00 ▲114.00 ▲1.45%
24-10-04 7,877.00 ▲13.00 ▲0.17%
24-10-03 7,864.00 ▲27.00 ▲0.34%
24-10-02 7,837.00 ▼-117.00 ▼-1.47%
24-10-01 7,954.00 ▲276.00 ▲3.59%
24-09-30 7,678.00 ▼-265.00 ▼-3.34%
24-09-27 7,943.00 ▼-34.00 ▼-0.43%
24-09-26 7,977.00 ▲288.00 ▲3.75%
24-09-25 7,689.00 ▼-69.00 ▼-0.89%
24-09-24 7,758.00 ▲107.00 ▲1.4%
24-09-20 7,651.00 ▼-10.00 ▼-0.13%
24-09-19 7,661.00 ▲328.00 ▲4.47%
24-09-18 7,333.00 ▲23.00 ▲0.31%
24-09-17 7,310.00 ▼-15.00 ▼-0.2%
24-09-13 7,325.00 ▼-97.00 ▼-1.31%
24-09-12 7,422.00 ▼-13.00 ▼-0.17%
24-09-11 7,435.00 ▼-137.00 ▼-1.81%
24-09-10 7,572.00 ▲31.00 ▲0.41%
24-09-09 7,541.00 ▲11.00 ▲0.15%
24-09-06 7,530.00 ▲50.00 ▲0.67%
24-09-05 7,480.00 ▼-3.00 ▼-0.04%
24-09-04 7,483.00 ▼-341.00 ▼-4.36%
24-09-03 7,824.00 ▲97.00 ▲1.26%
24-09-02 7,727.00 ▲21.00 ▲0.27%
24-08-30 7,706.00 ▲220.00 ▲2.94%
24-08-29 7,486.00 ▲169.00 ▲2.31%
24-08-28 7,317.00 ▼-12.00 ▼-0.16%
24-08-27 7,329.00 ▲197.00 ▲2.76%
24-08-26 7,132.00 ▲22.00 ▲0.31%
24-08-23 7,110.00 ▼-17.00 ▼-0.24%
24-08-22 7,127.00 ▲37.00 ▲0.52%
24-08-21 7,090.00 ▼-79.00 ▼-1.1%
24-08-20 7,169.00 ▲27.00 ▲0.38%
24-08-19 7,142.00 ▼-25.00 ▼-0.35%
24-08-16 7,167.00 ▲98.00 ▲1.39%
24-08-15 7,069.00 ▲67.00 ▲0.96%
24-08-14 7,002.00 ▲80.00 ▲1.16%
24-08-13 6,922.00 ▲192.00 ▲2.85%
24-08-09 6,730.00 ▲384.00 ▲6.05%
24-08-08 6,346.00 ▼-219.00 ▼-3.34%
24-08-07 6,565.00 ▲165.00 ▲2.58%
24-08-06 6,400.00 ▲516.00 ▲8.77%
24-08-05 5,884.00 ▼-1,000.00 ▼-0.01%
24-08-02 6,884.00 ▼-510.00 ▼-6.9%
24-08-01 7,394.00 ▼-389.00 ▼-5%
24-07-31 7,783.00 ▲202.00 ▲2.66%
24-07-30 7,581.00 ▼-39.00 ▼-0.51%
24-07-29 7,620.00 ▲148.00 ▲1.98%
24-07-26 7,472.00 ▼-64.00 ▼-0.85%
24-07-25 7,536.00 ▼-267.00 ▼-3.42%
24-07-24 7,803.00 ▼-133.00 ▼-1.68%
24-07-23 7,936.00 ▼-12.00 ▼-0.15%
24-07-22 7,948.00 ▼-95.00 ▼-1.18%
24-07-19 8,043.00 ▲30.00 ▲0.37%
24-07-18 8,013.00 ▼-153.00 ▼-1.87%
24-07-17 8,166.00 ▲113.00 ▲1.4%
24-07-16 8,053.00 ▲83.00 ▲1.04%
24-07-12 7,970.00 ▼-130.00 ▼-1.6%
24-07-11 8,100.00 ▼-38.00 ▼-0.47%
24-07-10 8,138.00 ▲7.00 ▲0.09%
24-07-09 8,131.00 ▲88.00 ▲1.09%
24-07-08 8,043.00 ▼-58.00 ▼-0.72%
24-07-05 8,101.00 ▼-3.00 ▼-0.04%
24-07-04 8,104.00 ▲94.00 ▲1.17%
24-07-03 8,010.00 -0.00 -0%
24-07-02 8,010.00 ▲147.00 ▲1.87%
24-07-01 7,863.00 ▲9.00 ▲0.11%
24-06-28 7,854.00 ▲198.00 ▲2.59%
24-06-27 7,656.00 ▼-77.00 ▼-1%
24-06-26 7,733.00 ▲118.00 ▲1.55%
24-06-25 7,615.00 ▲335.00 ▲4.6%
24-06-24 7,280.00 ▲19.00 ▲0.26%
24-06-21 7,261.00 ▼-39.00 ▼-0.53%
24-06-20 7,300.00 ▼-36.00 ▼-0.49%
24-06-19 7,336.00 ▲78.00 ▲1.07%
24-06-18 7,258.00 ▼-121.00 ▼-1.64%
24-06-17 7,379.00 ▼-159.00 ▼-2.11%
24-06-14 7,538.00 ▲160.00 ▲2.17%
24-06-13 7,378.00 ▼-59.00 ▼-0.79%
24-06-12 7,437.00 ▲93.00 ▲1.27%
24-06-11 7,344.00 ▼-29.00 ▼-0.39%
24-06-10 7,373.00 ▲21.00 ▲0.29%
24-06-07 7,352.00 ▲23.00 ▲0.31%
24-06-06 7,329.00 ▲38.00 ▲0.52%
24-06-05 7,291.00 ▼-175.00 ▼-2.34%
24-06-04 7,466.00 ▼-64.00 ▼-0.85%
24-06-03 7,530.00 ▲120.00 ▲1.62%
24-05-31 7,410.00 ▲251.00 ▲3.51%
24-05-30 7,159.00 ▼-129.00 ▼-1.77%
24-05-29 7,288.00 ▼-116.00 ▼-1.57%
24-05-28 7,404.00 ▲20.00 ▲0.27%
24-05-27 7,384.00 ▲153.00 ▲2.12%
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 ▲238.00 ▲3.45%
24-04-26 6,898.00 ▼-11.00 ▼-0.16%
24-04-25 6,909.00 ▲25.00 ▲0.36%
24-04-24 6,884.00 ▲224.00 ▲3.36%
24-04-23 6,660.00 ▲81.00 ▲1.23%
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 ▲87.00 ▲1.29%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'

무료