[미국 특징주] 메타 '뮤즈' 돌풍에도 월가 "진짜 승자는 반도체주"
무료
Mitsubishi UFJ Financial : 미쓰비시UFJ파이낸셜그룹 ( 8306:JP )
3,504.00JPY ▼ -118.00 (-3.26%)
2026-10-08
최근 1년 일별 시세
(2026-10-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-10-08 | 3,504.00 | ▼-118.00 | ▼-3.26% |
| 26-10-07 | 3,622.00 | ▼-49.00 | ▼-1.33% |
| 26-10-06 | 3,671.00 | ▲56.00 | ▲1.55% |
| 26-10-05 | 3,615.00 | ▲71.00 | ▲2% |
| 26-10-02 | 3,544.00 | ▼-42.00 | ▼-1.17% |
| 26-10-01 | 3,586.00 | ▼-114.00 | ▼-3.08% |
| 26-09-30 | 3,700.00 | ▲108.00 | ▲3.01% |
| 26-09-29 | 3,592.00 | ▼-129.00 | ▼-3.47% |
| 26-09-28 | 3,721.00 | ▲7.00 | ▲0.19% |
| 26-09-25 | 3,714.00 | ▲141.00 | ▲3.95% |
| 26-09-24 | 3,573.00 | ▼-47.00 | ▼-1.3% |
| 26-09-23 | 3,620.00 | -0.00 | -0% |
| 26-09-18 | 3,620.00 | ▼-32.00 | ▼-0.88% |
| 26-09-17 | 3,652.00 | ▼-3.00 | ▼-0.08% |
| 26-09-16 | 3,655.00 | ▼-13.00 | ▼-0.35% |
| 26-09-15 | 3,668.00 | ▼-52.00 | ▼-1.4% |
| 26-09-14 | 3,720.00 | ▲59.00 | ▲1.61% |
| 26-09-11 | 3,661.00 | ▼-1.00 | ▼-0.03% |
| 26-09-10 | 3,662.00 | ▲61.00 | ▲1.69% |
| 26-09-09 | 3,601.00 | ▼-55.00 | ▼-1.5% |
| 26-09-08 | 3,656.00 | ▼-55.00 | ▼-1.48% |
| 26-09-07 | 3,711.00 | ▼-74.00 | ▼-1.96% |
| 26-09-04 | 3,785.00 | ▲31.00 | ▲0.83% |
| 26-09-03 | 3,754.00 | ▲70.00 | ▲1.9% |
| 26-09-02 | 3,684.00 | ▼-16.00 | ▼-0.43% |
| 26-09-01 | 3,700.00 | ▲20.00 | ▲0.54% |
| 26-08-31 | 3,680.00 | ▲22.00 | ▲0.6% |
| 26-08-28 | 3,658.00 | ▲50.00 | ▲1.39% |
| 26-08-27 | 3,608.00 | ▲29.00 | ▲0.81% |
| 26-08-26 | 3,579.00 | ▲50.00 | ▲1.42% |
| 26-08-25 | 3,529.00 | ▲48.00 | ▲1.38% |
| 26-08-24 | 3,481.00 | ▼-27.00 | ▼-0.77% |
| 26-08-21 | 3,508.00 | ▲44.00 | ▲1.27% |
| 26-08-20 | 3,464.00 | ▼-31.00 | ▼-0.89% |
| 26-08-19 | 3,495.00 | ▼-159.00 | ▼-4.35% |
| 26-08-18 | 3,654.00 | ▲5.00 | ▲0.14% |
| 26-08-17 | 3,649.00 | ▼-37.00 | ▼-1% |
| 26-08-14 | 3,686.00 | ▼-23.00 | ▼-0.62% |
| 26-08-13 | 3,709.00 | ▲103.00 | ▲2.86% |
| 26-08-12 | 3,606.00 | ▲96.00 | ▲2.74% |
| 26-08-10 | 3,510.00 | ▼-54.00 | ▼-1.52% |
| 26-08-07 | 3,564.00 | ▼-10.00 | ▼-0.28% |
| 26-08-06 | 3,574.00 | ▲33.00 | ▲0.93% |
| 26-08-05 | 3,541.00 | ▲71.00 | ▲2.05% |
| 26-08-04 | 3,470.00 | ▼-97.00 | ▼-2.72% |
| 26-08-03 | 3,567.00 | ▼-4.00 | ▼-0.11% |
| 26-07-31 | 3,571.00 | ▲46.00 | ▲1.3% |
| 26-07-30 | 3,525.00 | ▼-122.00 | ▼-3.35% |
| 26-07-29 | 3,647.00 | ▼-14.00 | ▼-0.38% |
| 26-07-28 | 3,661.00 | ▼-138.00 | ▼-3.63% |
| 26-07-27 | 3,799.00 | ▲45.00 | ▲1.2% |
| 26-07-24 | 3,754.00 | ▲4.00 | ▲0.11% |
| 26-07-23 | 3,750.00 | ▲82.00 | ▲2.24% |
| 26-07-22 | 3,668.00 | ▲88.00 | ▲2.46% |
| 26-07-21 | 3,580.00 | ▲107.00 | ▲3.08% |
| 26-07-17 | 3,473.00 | ▼-156.00 | ▼-4.3% |
| 26-07-16 | 3,629.00 | ▼-68.00 | ▼-1.84% |
| 26-07-15 | 3,697.00 | ▲97.00 | ▲2.69% |
| 26-07-14 | 3,600.00 | ▲59.00 | ▲1.67% |
| 26-07-13 | 3,541.00 | ▲80.00 | ▲2.31% |
| 26-07-10 | 3,461.00 | ▲47.00 | ▲1.38% |
| 26-07-09 | 3,414.00 | ▼-19.00 | ▼-0.55% |
| 26-07-08 | 3,433.00 | ▼-13.00 | ▼-0.38% |
| 26-07-07 | 3,446.00 | ▲76.00 | ▲2.26% |
| 26-07-06 | 3,370.00 | ▲44.00 | ▲1.32% |
| 26-07-03 | 3,326.00 | ▲20.00 | ▲0.6% |
| 26-07-02 | 3,306.00 | ▲59.00 | ▲1.82% |
| 26-07-01 | 3,247.00 | ▲40.00 | ▲1.25% |
| 26-06-30 | 3,207.00 | ▼-4.00 | ▼-0.12% |
| 26-06-29 | 3,211.00 | ▼-34.00 | ▼-1.05% |
| 26-06-26 | 3,245.00 | ▲12.00 | ▲0.37% |
| 26-06-25 | 3,233.00 | ▲28.00 | ▲0.87% |
| 26-06-24 | 3,205.00 | ▼-62.00 | ▼-1.9% |
| 26-06-23 | 3,267.00 | ▼-66.00 | ▼-1.98% |
| 26-06-22 | 3,333.00 | ▲55.00 | ▲1.68% |
| 26-06-19 | 3,278.00 | ▼-96.00 | ▼-2.85% |
| 26-06-18 | 3,374.00 | ▲102.00 | ▲3.12% |
| 26-06-17 | 3,272.00 | ▲44.00 | ▲1.36% |
| 26-06-16 | 3,228.00 | ▼-14.00 | ▼-0.43% |
| 26-06-15 | 3,242.00 | ▲80.00 | ▲2.53% |
| 26-06-12 | 3,162.00 | ▲21.00 | ▲0.67% |
| 26-06-11 | 3,141.00 | ▼-42.00 | ▼-1.32% |
| 26-06-10 | 3,183.00 | ▲3.00 | ▲0.09% |
| 26-06-09 | 3,180.00 | ▲12.00 | ▲0.38% |
| 26-06-08 | 3,168.00 | ▼-51.00 | ▼-1.58% |
| 26-06-05 | 3,219.00 | ▲50.00 | ▲1.58% |
| 26-06-04 | 3,169.00 | ▲32.00 | ▲1.02% |
| 26-06-03 | 3,137.00 | ▲91.00 | ▲2.99% |
| 26-06-02 | 3,046.00 | ▲23.00 | ▲0.76% |
| 26-06-01 | 3,023.00 | ▲24.00 | ▲0.8% |
| 26-05-29 | 2,999.00 | ▲17.00 | ▲0.57% |
| 26-05-28 | 2,982.00 | ▼-49.00 | ▼-1.62% |
| 26-05-27 | 3,031.00 | ▼-30.00 | ▼-0.98% |
| 26-05-26 | 3,061.00 | ▼-5.00 | ▼-0.16% |
| 26-05-25 | 3,066.00 | ▼-25.00 | ▼-0.81% |
| 26-05-22 | 3,091.00 | ▲24.00 | ▲0.78% |
| 26-05-21 | 3,067.00 | ▲37.00 | ▲1.22% |
| 26-05-20 | 3,030.00 | ▼-78.00 | ▼-2.51% |
| 26-05-19 | 3,108.00 | ▲113.00 | ▲3.77% |
| 26-05-18 | 2,995.00 | ▲66.00 | ▲2.25% |
| 26-05-15 | 2,929.00 | ▲52.00 | ▲1.81% |
| 26-05-14 | 2,877.00 | ▼-49.50 | ▼-1.69% |
| 26-05-13 | 2,926.50 | ▲40.50 | ▲1.4% |
| 26-05-12 | 2,886.00 | ▲29.50 | ▲1.03% |
| 26-05-11 | 2,856.50 | ▲50.00 | ▲1.78% |
| 26-05-08 | 2,806.50 | ▼-56.50 | ▼-1.97% |
| 26-05-07 | 2,863.00 | ▲65.00 | ▲2.32% |
| 26-05-01 | 2,798.00 | ▼-19.00 | ▼-0.67% |
| 26-04-30 | 2,817.00 | ▼-58.00 | ▼-2.02% |
| 26-04-28 | 2,875.00 | ▲87.00 | ▲3.12% |
| 26-04-27 | 2,788.00 | ▲32.50 | ▲1.18% |
| 26-04-24 | 2,755.50 | ▲3.50 | ▲0.13% |
| 26-04-23 | 2,752.00 | ▼-42.00 | ▼-1.5% |
| 26-04-22 | 2,794.00 | ▼-36.50 | ▼-1.29% |
| 26-04-21 | 2,830.50 | ▼-40.00 | ▼-1.39% |
| 26-04-20 | 2,870.50 | ▲0.50 | ▲0.02% |
| 26-04-17 | 2,870.00 | ▼-76.50 | ▼-2.6% |
| 26-04-16 | 2,946.50 | ▲33.00 | ▲1.13% |
| 26-04-15 | 2,913.50 | ▲63.50 | ▲2.23% |
| 26-04-14 | 2,850.00 | ▼-10.00 | ▼-0.35% |
| 26-04-13 | 2,860.00 | ▲18.00 | ▲0.63% |
| 26-04-10 | 2,842.00 | ▼-0.50 | ▼-0.02% |
| 26-04-09 | 2,842.50 | ▼-42.50 | ▼-1.47% |
| 26-04-08 | 2,885.00 | ▲74.00 | ▲2.63% |
| 26-04-07 | 2,811.00 | ▲19.00 | ▲0.68% |
| 26-04-06 | 2,792.00 | ▲30.50 | ▲1.1% |
| 26-04-03 | 2,761.50 | ▲1.50 | ▲0.05% |
| 26-04-02 | 2,760.00 | ▼-48.00 | ▼-1.71% |
| 26-04-01 | 2,808.00 | ▲208.00 | ▲8% |
| 26-03-31 | 2,600.00 | ▼-21.00 | ▼-0.8% |
| 26-03-30 | 2,621.00 | ▼-94.00 | ▼-3.46% |
| 26-03-27 | 2,715.00 | ▲14.50 | ▲0.54% |
| 26-03-26 | 2,700.50 | ▼-18.00 | ▼-0.66% |
| 26-03-25 | 2,718.50 | ▲79.50 | ▲3.01% |
| 26-03-24 | 2,639.00 | ▲74.50 | ▲2.91% |
| 26-03-23 | 2,564.50 | ▼-121.50 | ▼-4.52% |
| 26-03-19 | 2,686.00 | ▼-45.00 | ▼-1.65% |
| 26-03-18 | 2,731.00 | ▲71.50 | ▲2.69% |
| 26-03-17 | 2,659.50 | ▲25.50 | ▲0.97% |
| 26-03-16 | 2,634.00 | ▼-22.00 | ▼-0.83% |
| 26-03-13 | 2,656.00 | ▲2.00 | ▲0.08% |
| 26-03-12 | 2,654.00 | ▼-30.50 | ▼-1.14% |
| 26-03-11 | 2,684.50 | ▼-37.00 | ▼-1.36% |
| 26-03-10 | 2,721.50 | ▲56.50 | ▲2.12% |
| 26-03-09 | 2,665.00 | ▼-94.50 | ▼-3.42% |
| 26-03-06 | 2,759.50 | ▲24.50 | ▲0.9% |
| 26-03-05 | 2,735.00 | ▲90.50 | ▲3.42% |
| 26-03-04 | 2,644.50 | ▼-130.50 | ▼-4.7% |
| 26-03-03 | 2,775.00 | ▼-45.00 | ▼-1.6% |
| 26-03-02 | 2,820.00 | ▼-148.50 | ▼-5% |
| 26-02-27 | 2,968.50 | ▲43.50 | ▲1.49% |
| 26-02-26 | 2,925.00 | ▲94.00 | ▲3.32% |
| 26-02-25 | 2,831.00 | ▼-57.00 | ▼-1.97% |
| 26-02-24 | 2,888.00 | ▼-54.00 | ▼-1.84% |
| 26-02-20 | 2,942.00 | ▼-67.00 | ▼-2.23% |
| 26-02-19 | 3,009.00 | ▲57.50 | ▲1.95% |
| 26-02-18 | 2,951.50 | ▲75.00 | ▲2.61% |
| 26-02-17 | 2,876.50 | ▼-34.50 | ▼-1.19% |
| 26-02-16 | 2,911.00 | ▼-92.00 | ▼-3.06% |
| 26-02-13 | 3,003.00 | ▼-82.00 | ▼-2.66% |
| 26-02-12 | 3,085.00 | ▲51.00 | ▲1.68% |
| 26-02-10 | 3,034.00 | ▲76.50 | ▲2.59% |
| 26-02-09 | 2,957.50 | ▲6.00 | ▲0.2% |
| 26-02-06 | 2,951.50 | ▲72.00 | ▲2.5% |
| 26-02-05 | 2,879.50 | ▼-70.00 | ▼-2.37% |
| 26-02-04 | 2,949.50 | ▲67.00 | ▲2.32% |
| 26-02-03 | 2,882.50 | ▲138.50 | ▲5.05% |
| 26-02-02 | 2,744.00 | ▼-60.50 | ▼-2.16% |
| 26-01-30 | 2,804.50 | ▲28.00 | ▲1.01% |
| 26-01-29 | 2,776.50 | ▲26.50 | ▲0.96% |
| 26-01-28 | 2,750.00 | ▼-21.50 | ▼-0.78% |
| 26-01-27 | 2,771.50 | ▲41.50 | ▲1.52% |
| 26-01-26 | 2,730.00 | ▼-105.50 | ▼-3.72% |
| 26-01-23 | 2,835.50 | ▲18.00 | ▲0.64% |
| 26-01-22 | 2,817.50 | ▼-14.00 | ▼-0.49% |
| 26-01-21 | 2,831.50 | ▼-102.50 | ▼-3.49% |
| 26-01-20 | 2,934.00 | ▼-19.00 | ▼-0.64% |
| 26-01-19 | 2,953.00 | ▼-37.00 | ▼-1.24% |
| 26-01-16 | 2,990.00 | ▲26.00 | ▲0.88% |
| 26-01-15 | 2,964.00 | ▲84.50 | ▲2.93% |
| 26-01-14 | 2,879.50 | ▲97.50 | ▲3.5% |
| 26-01-13 | 2,782.00 | ▲140.00 | ▲5.3% |
| 26-01-09 | 2,642.00 | ▲38.00 | ▲1.46% |
| 26-01-08 | 2,604.00 | ▼-15.00 | ▼-0.57% |
| 26-01-07 | 2,619.00 | ▼-6.00 | ▼-0.23% |
| 26-01-06 | 2,625.00 | ▲80.00 | ▲3.14% |
| 26-01-05 | 2,545.00 | ▲52.00 | ▲2.09% |
| 25-12-30 | 2,493.00 | ▼-3.50 | ▼-0.14% |
| 25-12-29 | 2,496.50 | ▲11.00 | ▲0.44% |
| 25-12-26 | 2,485.50 | ▲1.00 | ▲0.04% |
| 25-12-25 | 2,484.50 | ▲3.50 | ▲0.14% |
| 25-12-24 | 2,481.00 | ▼-34.00 | ▼-1.35% |
| 25-12-23 | 2,515.00 | ▲20.00 | ▲0.8% |
| 25-12-22 | 2,495.00 | ▲45.50 | ▲1.86% |
| 25-12-19 | 2,449.50 | ▲20.50 | ▲0.84% |
| 25-12-18 | 2,429.00 | ▼-24.50 | ▼-1% |
| 25-12-17 | 2,453.50 | ▼-23.50 | ▼-0.95% |
| 25-12-16 | 2,477.00 | ▼-81.00 | ▼-3.17% |
| 25-12-15 | 2,558.00 | ▲59.00 | ▲2.36% |
| 25-12-12 | 2,499.00 | ▲60.50 | ▲2.48% |
| 25-12-11 | 2,438.50 | ▼-29.50 | ▼-1.2% |
| 25-12-10 | 2,468.00 | ▼-18.00 | ▼-0.72% |
| 25-12-09 | 2,486.00 | ▼-12.50 | ▼-0.5% |
| 25-12-08 | 2,498.50 | ▼-31.00 | ▼-1.23% |
| 25-12-05 | 2,529.50 | ▲14.50 | ▲0.58% |
| 25-12-04 | 2,515.00 | ▲45.00 | ▲1.82% |
| 25-12-03 | 2,470.00 | ▼-53.50 | ▼-2.12% |
| 25-12-02 | 2,523.50 | ▲60.50 | ▲2.46% |
| 25-12-01 | 2,463.00 | ▲39.50 | ▲1.63% |
| 25-11-28 | 2,423.50 | ▲8.50 | ▲0.35% |
| 25-11-27 | 2,415.00 | ▼-32.00 | ▼-1.31% |
| 25-11-26 | 2,447.00 | ▲69.50 | ▲2.92% |
| 25-11-25 | 2,377.50 | ▼-7.50 | ▼-0.31% |
| 25-11-21 | 2,385.00 | ▼-1.50 | ▼-0.06% |
| 25-11-20 | 2,386.50 | ▲46.50 | ▲1.99% |
| 25-11-19 | 2,340.00 | ▼-5.00 | ▼-0.21% |
| 25-11-18 | 2,345.00 | ▼-81.50 | ▼-3.36% |
| 25-11-17 | 2,426.50 | ▼-24.50 | ▼-1% |
| 25-11-14 | 2,451.00 | ▲1.00 | ▲0.04% |
| 25-11-13 | 2,450.00 | ▲50.00 | ▲2.08% |
| 25-11-12 | 2,400.00 | ▲78.50 | ▲3.38% |
| 25-11-11 | 2,321.50 | ▼-8.50 | ▼-0.36% |
| 25-11-10 | 2,330.00 | ▲15.50 | ▲0.67% |
| 25-11-07 | 2,314.50 | ▼-15.50 | ▼-0.67% |
| 25-11-06 | 2,330.00 | ▲36.00 | ▲1.57% |
| 25-11-05 | 2,294.00 | ▼-38.00 | ▼-1.63% |
| 25-11-04 | 2,332.00 | ▲2.00 | ▲0.09% |
| 25-10-31 | 2,330.00 | ▲8.00 | ▲0.34% |
| 25-10-30 | 2,322.00 | ▲41.50 | ▲1.82% |
| 25-10-29 | 2,280.50 | ▲7.00 | ▲0.31% |
| 25-10-28 | 2,273.50 | ▲0.50 | ▲0.02% |
| 25-10-27 | 2,273.00 | ▲39.00 | ▲1.75% |
| 25-10-24 | 2,234.00 | ▼-27.50 | ▼-1.22% |
| 25-10-23 | 2,261.50 | ▼-18.50 | ▼-0.81% |
| 25-10-22 | 2,280.00 | ▼-27.50 | ▼-1.19% |
| 25-10-21 | 2,307.50 | ▼-17.50 | ▼-0.75% |
| 25-10-20 | 2,325.00 | ▲92.50 | ▲4.14% |
| 25-10-17 | 2,232.50 | ▼-68.50 | ▼-2.98% |
| 25-10-16 | 2,301.00 | ▲10.00 | ▲0.44% |
| 25-10-15 | 2,291.00 | ▲50.00 | ▲2.23% |
| 25-10-14 | 2,241.00 | ▼-44.00 | ▼-1.93% |
| 25-10-10 | 2,285.00 | ▼-75.00 | ▼-3.18% |