GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Sumitomo : ( 8053:JP )

4,048.00JPY ▼ -27.00 (-0.66%)

2024-05-29
최근 1년 일별 시세 (2024-05-29 종가기준)
날짜 종가 전일대비 변동률
24-05-29 4,048.00 ▼-27.00 ▼-0.66%
24-05-28 4,075.00 ▼-39.00 ▼-0.95%
24-05-27 4,114.00 ▲44.00 ▲1.08%
24-05-24 4,070.00 ▼-21.00 ▼-0.51%
24-05-23 4,091.00 ▲4.00 ▲0.1%
24-05-22 4,087.00 ▼-86.00 ▼-2.06%
24-05-21 4,173.00 ▲3.00 ▲0.07%
24-05-20 4,170.00 ▲61.00 ▲1.48%
24-05-17 4,109.00 ▼-22.00 ▼-0.53%
24-05-16 4,131.00 ▼-24.00 ▼-0.58%
24-05-15 4,155.00 ▲11.00 ▲0.27%
24-05-14 4,144.00 ▼-48.00 ▼-1.15%
24-05-13 4,192.00 ▼-51.00 ▼-1.2%
24-05-10 4,243.00 ▲84.00 ▲2.02%
24-05-09 4,159.00 ▼-21.00 ▼-0.5%
24-05-08 4,180.00 ▼-95.00 ▼-2.22%
24-05-07 4,275.00 ▼-25.00 ▼-0.58%
24-05-02 4,300.00 ▲177.00 ▲4.29%
24-05-01 4,123.00 ▼-32.00 ▼-0.77%
24-04-30 4,155.00 ▲247.00 ▲6.32%
24-04-26 3,908.00 ▲57.00 ▲1.48%
24-04-25 3,851.00 ▼-66.00 ▼-1.68%
24-04-24 3,917.00 ▲117.00 ▲3.08%
24-04-23 3,800.00 ▲12.00 ▲0.32%
24-04-22 3,788.00 ▲68.00 ▲1.83%
24-04-19 3,720.00 ▼-33.00 ▼-0.88%
24-04-18 3,753.00 ▲36.00 ▲0.97%
24-04-17 3,717.00 ▼-55.00 ▼-1.46%
24-04-16 3,772.00 ▼-108.00 ▼-2.78%
24-04-15 3,880.00 ▲66.00 ▲1.73%
24-04-12 3,814.00 ▲18.00 ▲0.47%
24-04-11 3,796.00 ▼-11.00 ▼-0.29%
24-04-10 3,807.00 ▼-7.00 ▼-0.18%
24-04-09 3,814.00 ▲97.00 ▲2.61%
24-04-08 3,717.00 ▲51.00 ▲1.39%
24-04-05 3,666.00 ▼-8.00 ▼-0.22%
24-04-04 3,674.00 ▲62.00 ▲1.72%
24-04-03 3,612.00 ▲40.00 ▲1.12%
24-04-02 3,572.00 ▲13.00 ▲0.37%
24-04-01 3,559.00 ▼-93.00 ▼-2.55%
24-03-29 3,652.00 ▲22.00 ▲0.61%
24-03-28 3,630.00 ▼-96.00 ▼-2.58%
24-03-27 3,726.00 ▲29.00 ▲0.78%
24-03-26 3,697.00 ▲2.00 ▲0.05%
24-03-25 3,695.00 ▼-39.00 ▼-1.04%
24-03-22 3,734.00 ▲13.00 ▲0.35%
24-03-21 3,721.00 ▲136.00 ▲3.79%
24-03-19 3,585.00 ▲44.00 ▲1.24%
24-03-18 3,541.00 ▲18.00 ▲0.51%
24-03-15 3,523.00 ▲91.00 ▲2.65%
24-03-14 3,432.00 ▲53.00 ▲1.57%
24-03-13 3,379.00 ▼-29.00 ▼-0.85%
24-03-12 3,408.00 ▼-54.00 ▼-1.56%
24-03-11 3,462.00 ▼-125.00 ▼-3.48%
24-03-08 3,587.00 ▲6.00 ▲0.17%
24-03-07 3,581.00 ▼-6.00 ▼-0.17%
24-03-06 3,587.00 ▲5.00 ▲0.14%
24-03-05 3,582.00 ▲39.00 ▲1.1%
24-03-04 3,543.00 ▼-10.00 ▼-0.28%
24-03-01 3,553.00 ▲46.00 ▲1.31%
24-02-29 3,507.00 ▼-21.00 ▼-0.6%
24-02-28 3,528.00 ▼-29.00 ▼-0.82%
24-02-27 3,557.00 ▼-56.00 ▼-1.55%
24-02-26 3,613.00 ▲8.00 ▲0.22%
24-02-22 3,605.00 ▲51.00 ▲1.44%
24-02-21 3,554.00 ▼-15.00 ▼-0.42%
24-02-20 3,569.00 ▼-36.00 ▼-1%
24-02-19 3,605.00 ▲84.00 ▲2.39%
24-02-16 3,521.00 ▲66.00 ▲1.91%
24-02-15 3,455.00 ▲20.00 ▲0.58%
24-02-14 3,435.00 ▲1.00 ▲0.03%
24-02-13 3,434.00 ▲111.00 ▲3.34%
24-02-09 3,323.00 ▼-35.00 ▼-1.04%
24-02-08 3,358.00 ▲1.00 ▲0.03%
24-02-07 3,357.00 ▲35.00 ▲1.05%
24-02-06 3,322.00 ▲14.00 ▲0.42%
24-02-05 3,308.00 ▼-51.00 ▼-1.52%
24-02-02 3,359.00 ▼-34.00 ▼-1%
24-02-01 3,393.00 ▼-22.00 ▼-0.64%
24-01-31 3,415.00 ▲69.00 ▲2.06%
24-01-30 3,346.00 ▼-38.00 ▼-1.12%
24-01-29 3,384.00 ▲87.00 ▲2.64%
24-01-26 3,297.00 ▼-51.00 ▼-1.52%
24-01-25 3,348.00 ▲32.00 ▲0.97%
24-01-24 3,316.00 ▼-40.00 ▼-1.19%
24-01-23 3,356.00 ▼-28.00 ▼-0.83%
24-01-22 3,384.00 ▲40.00 ▲1.2%
24-01-19 3,344.00 ▲32.00 ▲0.97%
24-01-18 3,312.00 ▼-18.00 ▼-0.54%
24-01-17 3,330.00 ▲8.00 ▲0.24%
24-01-16 3,322.00 ▼-35.00 ▼-1.04%
24-01-15 3,357.00 ▲68.00 ▲2.07%
24-01-12 3,289.00 ▲33.00 ▲1.01%
24-01-11 3,256.00 ▲67.00 ▲2.1%
24-01-10 3,189.00 ▲57.00 ▲1.82%
24-01-09 3,132.00 ▼-15.00 ▼-0.48%
24-01-05 3,147.00 ▲11.00 ▲0.35%
24-01-04 3,136.00 ▲60.00 ▲1.95%
23-12-29 3,076.00 ▼-10.00 ▼-0.32%
23-12-28 3,086.00 ▼-6.00 ▼-0.19%
23-12-27 3,092.00 ▲40.00 ▲1.31%
23-12-26 3,052.00 ▲8.00 ▲0.26%
23-12-25 3,044.00 ▼-11.00 ▼-0.36%
23-12-22 3,055.00 ▲19.00 ▲0.63%
23-12-21 3,036.00 ▼-25.00 ▼-0.82%
23-12-20 3,061.00 ▲16.00 ▲0.53%
23-12-19 3,045.00 ▲36.00 ▲1.2%
23-12-18 3,009.00 ▼-2.00 ▼-0.07%
23-12-15 3,011.00 ▲5.00 ▲0.17%
23-12-14 3,006.00 ▼-75.00 ▼-2.43%
23-12-13 3,081.00 ▼-7.00 ▼-0.23%
23-12-12 3,088.00 ▼-29.00 ▼-0.93%
23-12-11 3,117.00 ▲67.00 ▲2.2%
23-12-08 3,050.00 ▼-58.00 ▼-1.87%
23-12-07 3,108.00 ▼-52.00 ▼-1.65%
23-12-06 3,160.00 ▲53.00 ▲1.71%
23-12-05 3,107.00 ▼-26.00 ▼-0.83%
23-12-04 3,133.00 ▼-31.00 ▼-0.98%
23-12-01 3,164.00 ▲64.00 ▲2.06%
23-11-30 3,100.00 ▼-28.00 ▼-0.9%
23-11-29 3,128.00 ▼-50.00 ▼-1.57%
23-11-28 3,178.00 ▲30.00 ▲0.95%
23-11-27 3,148.00 ▼-22.00 ▼-0.69%
23-11-24 3,170.00 ▲16.00 ▲0.51%
23-11-22 3,154.00 ▲2.00 ▲0.06%
23-11-21 3,152.00 ▼-47.00 ▼-1.47%
23-11-20 3,199.00 ▼-46.00 ▼-1.42%
23-11-17 3,245.00 ▲22.00 ▲0.68%
23-11-16 3,223.00 ▼-30.00 ▼-0.92%
23-11-15 3,253.00 -0.00 -0%
23-11-14 3,253.00 ▲30.00 ▲0.93%
23-11-13 3,223.00 ▼-44.00 ▼-1.35%
23-11-10 3,267.00 ▲60.00 ▲1.87%
23-11-09 3,207.00 ▲71.00 ▲2.26%
23-11-08 3,136.00 ▼-71.00 ▼-2.21%
23-11-07 3,207.00 ▲8.00 ▲0.25%
23-11-06 3,199.00 ▲139.00 ▲4.54%
23-11-02 3,060.00 ▲50.00 ▲1.66%
23-11-01 3,010.00 ▲71.50 ▲2.43%
23-10-31 2,938.50 ▼-10.00 ▼-0.34%
23-10-30 2,948.50 ▼-40.00 ▼-1.34%
23-10-27 2,988.50 ▲53.00 ▲1.81%
23-10-26 2,935.50 ▼-16.00 ▼-0.54%
23-10-25 2,951.50 ▲39.50 ▲1.36%
23-10-24 2,912.00 ▲10.50 ▲0.36%
23-10-23 2,901.50 ▼-49.50 ▼-1.68%
23-10-20 2,951.00 ▲12.50 ▲0.43%
23-10-19 2,938.50 ▼-59.50 ▼-1.98%
23-10-18 2,998.00 ▼-3.00 ▼-0.1%
23-10-17 3,001.00 ▲4.00 ▲0.13%
23-10-16 2,997.00 ▼-8.00 ▼-0.27%
23-10-13 3,005.00 ▼-28.00 ▼-0.92%
23-10-12 3,033.00 ▲63.00 ▲2.12%
23-10-11 2,970.00 ▲5.50 ▲0.19%
23-10-10 2,964.50 ▲119.00 ▲4.18%
23-10-06 2,845.50 ▲35.00 ▲1.25%
23-10-05 2,810.50 ▲50.00 ▲1.81%
23-10-04 2,760.50 ▼-152.50 ▼-5.24%
23-10-03 2,913.00 ▼-52.00 ▼-1.75%
23-10-02 2,965.00 ▼-19.00 ▼-0.64%
23-09-29 2,984.00 ▼-96.00 ▼-3.12%
23-09-28 3,080.00 ▼-71.00 ▼-2.25%
23-09-27 3,151.00 ▼-8.00 ▼-0.25%
23-09-26 3,159.00 ▼-10.00 ▼-0.32%
23-09-25 3,169.00 ▲10.00 ▲0.32%
23-09-22 3,159.00 ▼-41.00 ▼-1.28%
23-09-21 3,200.00 ▲2.00 ▲0.06%
23-09-20 3,198.00 ▼-18.00 ▼-0.56%
23-09-19 3,216.00 ▲57.00 ▲1.8%
23-09-15 3,159.00 ▲47.00 ▲1.51%
23-09-14 3,112.00 ▲29.00 ▲0.94%
23-09-13 3,083.00 ▲17.00 ▲0.55%
23-09-12 3,066.00 ▼-30.00 ▼-0.97%
23-09-11 3,096.00 ▲32.00 ▲1.04%
23-09-08 3,064.00 ▼-47.00 ▼-1.51%
23-09-07 3,111.00 ▼-13.00 ▼-0.42%
23-09-06 3,124.00 ▲19.00 ▲0.61%
23-09-05 3,105.00 -0.00 -0%
23-09-04 3,105.00 ▲61.00 ▲2%
23-09-01 3,044.00 ▲45.00 ▲1.5%
23-08-31 2,999.00 ▲44.50 ▲1.51%
23-08-30 2,954.50 ▲22.50 ▲0.77%
23-08-29 2,932.00 ▼-12.00 ▼-0.41%
23-08-28 2,944.00 ▲53.50 ▲1.85%
23-08-25 2,890.50 ▼-14.00 ▼-0.48%
23-08-24 2,904.50 ▲3.50 ▲0.12%
23-08-23 2,901.00 ▼-10.50 ▼-0.36%
23-08-22 2,911.50 ▲49.50 ▲1.73%
23-08-21 2,862.00 ▼-15.50 ▼-0.54%
23-08-18 2,877.50 ▲4.50 ▲0.16%
23-08-17 2,873.00 ▼-51.00 ▼-1.74%
23-08-16 2,924.00 ▼-46.50 ▼-1.57%
23-08-15 2,970.50 ▲21.00 ▲0.71%
23-08-14 2,949.50 ▼-28.00 ▼-0.94%
23-08-10 2,977.50 ▲18.50 ▲0.63%
23-08-09 2,959.00 ▲4.50 ▲0.15%
23-08-08 2,954.50 ▲32.00 ▲1.09%
23-08-07 2,922.50 ▼-32.50 ▼-1.1%
23-08-04 2,955.00 ▼-1.50 ▼-0.05%
23-08-03 2,956.50 ▼-43.00 ▼-1.43%
23-08-02 2,999.50 ▼-59.50 ▼-1.95%
23-08-01 3,059.00 ▲12.00 ▲0.39%
23-07-31 3,047.00 ▲51.00 ▲1.7%
23-07-28 2,996.00 ▼-1.00 ▼-0.03%
23-07-27 2,997.00 ▲10.50 ▲0.35%
23-07-26 2,986.50 ▼-28.50 ▼-0.95%
23-07-25 3,015.00 ▲22.00 ▲0.74%
23-07-24 2,993.00 ▲24.50 ▲0.83%
23-07-21 2,968.50 ▼-3.00 ▼-0.1%
23-07-20 2,971.50 ▼-10.00 ▼-0.34%
23-07-19 2,981.50 ▲43.00 ▲1.46%
23-07-18 2,938.50 ▲11.50 ▲0.39%
23-07-14 2,927.00 ▼-7.00 ▼-0.24%
23-07-13 2,934.00 ▲38.50 ▲1.33%
23-07-12 2,895.50 ▼-69.50 ▼-2.34%
23-07-11 2,965.00 ▲11.00 ▲0.37%
23-07-10 2,954.00 ▼-19.00 ▼-0.64%
23-07-07 2,973.00 ▼-39.00 ▼-1.29%
23-07-06 3,012.00 ▼-37.00 ▼-1.21%
23-07-05 3,049.00 ▼-1.00 ▼-0.03%
23-07-04 3,050.00 ▼-30.00 ▼-0.97%
23-07-03 3,080.00 ▲39.00 ▲1.28%
23-06-30 3,041.00 ▼-24.00 ▼-0.78%
23-06-29 3,065.00 ▼-32.00 ▼-1.03%
23-06-28 3,097.00 ▲74.00 ▲2.45%
23-06-27 3,023.00 ▼-19.00 ▼-0.62%
23-06-26 3,042.00 ▼-18.00 ▼-0.59%
23-06-23 3,060.00 ▼-97.00 ▼-3.07%
23-06-22 3,157.00 ▲59.00 ▲1.9%
23-06-21 3,098.00 ▼-5.00 ▼-0.16%
23-06-20 3,103.00 ▲44.00 ▲1.44%
23-06-19 3,059.00 ▼-16.00 ▼-0.52%
23-06-16 3,075.00 ▲26.00 ▲0.85%
23-06-15 3,049.00 ▲12.00 ▲0.4%
23-06-14 3,037.00 ▲70.50 ▲2.38%
23-06-13 2,966.50 ▲74.00 ▲2.56%
23-06-12 2,892.50 ▲23.50 ▲0.82%
23-06-09 2,869.00 ▲86.50 ▲3.11%
23-06-08 2,782.50 ▲3.50 ▲0.13%
23-06-07 2,779.00 ▼-51.50 ▼-1.82%
23-06-06 2,830.50 ▲77.00 ▲2.8%
23-06-05 2,753.50 ▲50.00 ▲1.85%
23-06-02 2,703.50 ▲30.50 ▲1.14%
23-06-01 2,673.00 ▲36.50 ▲1.38%
23-05-31 2,636.50 ▼-122.50 ▼-4.44%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 PMI 발표, 美 4월 PCE 물가지수, 한일중 정상회의 개최

무료