[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회
무료
Tokio Marine : ( 8766:JP )
5,565.00JPY ▼ -11.00 (-0.2%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 5,565.00 | ▼-11.00 | ▼-0.2% |
| 25-04-24 | 5,576.00 | ▲166.00 | ▲3.07% |
| 25-04-23 | 5,410.00 | ▲221.00 | ▲4.26% |
| 25-04-22 | 5,189.00 | ▼-16.00 | ▼-0.31% |
| 25-04-21 | 5,205.00 | ▼-86.00 | ▼-1.63% |
| 25-04-18 | 5,291.00 | ▲49.00 | ▲0.93% |
| 25-04-17 | 5,242.00 | ▲197.00 | ▲3.9% |
| 25-04-16 | 5,045.00 | ▲6.00 | ▲0.12% |
| 25-04-15 | 5,039.00 | ▲79.00 | ▲1.59% |
| 25-04-14 | 4,960.00 | ▲45.00 | ▲0.92% |
| 25-04-11 | 4,915.00 | ▼-352.00 | ▼-6.68% |
| 25-04-10 | 5,267.00 | ▲523.00 | ▲11.02% |
| 25-04-09 | 4,744.00 | ▼-332.00 | ▼-6.54% |
| 25-04-08 | 5,076.00 | ▲574.00 | ▲12.75% |
| 25-04-07 | 4,502.00 | ▼-652.00 | ▼-12.65% |
| 25-04-04 | 5,154.00 | ▼-368.00 | ▼-6.66% |
| 25-04-03 | 5,522.00 | ▼-303.00 | ▼-5.2% |
| 25-04-02 | 5,825.00 | ▲26.00 | ▲0.45% |
| 25-04-01 | 5,799.00 | ▲63.00 | ▲1.1% |
| 25-03-31 | 5,736.00 | ▼-288.00 | ▼-4.78% |
| 25-03-28 | 6,024.00 | ▼-88.00 | ▼-1.44% |
| 25-03-27 | 6,112.00 | ▲105.00 | ▲1.75% |
| 25-03-26 | 6,007.00 | ▲82.00 | ▲1.38% |
| 25-03-25 | 5,925.00 | ▼-24.00 | ▼-0.4% |
| 25-03-24 | 5,949.00 | ▼-33.00 | ▼-0.55% |
| 25-03-21 | 5,982.00 | ▼-75.00 | ▼-1.24% |
| 25-03-19 | 6,057.00 | ▲34.00 | ▲0.56% |
| 25-03-18 | 6,023.00 | ▲314.00 | ▲5.5% |
| 25-03-17 | 5,709.00 | ▲129.00 | ▲2.31% |
| 25-03-14 | 5,580.00 | ▲40.00 | ▲0.72% |
| 25-03-13 | 5,540.00 | ▲115.00 | ▲2.12% |
| 25-03-12 | 5,425.00 | ▲149.00 | ▲2.82% |
| 25-03-11 | 5,276.00 | ▼-35.00 | ▼-0.66% |
| 25-03-10 | 5,311.00 | ▼-31.00 | ▼-0.58% |
| 25-03-07 | 5,342.00 | ▼-151.00 | ▼-2.75% |
| 25-03-06 | 5,493.00 | ▲73.00 | ▲1.35% |
| 25-03-05 | 5,420.00 | ▼-67.00 | ▼-1.22% |
| 25-03-04 | 5,487.00 | ▼-30.00 | ▼-0.54% |
| 25-03-03 | 5,517.00 | ▲220.00 | ▲4.15% |
| 25-02-28 | 5,297.00 | ▲70.00 | ▲1.34% |
| 25-02-27 | 5,227.00 | ▲134.00 | ▲2.63% |
| 25-02-26 | 5,093.00 | ▼-51.00 | ▼-0.99% |
| 25-02-25 | 5,144.00 | ▲32.00 | ▲0.63% |
| 25-02-21 | 5,112.00 | ▲39.00 | ▲0.77% |
| 25-02-20 | 5,073.00 | ▼-36.00 | ▼-0.7% |
| 25-02-19 | 5,109.00 | ▼-74.00 | ▼-1.43% |
| 25-02-18 | 5,183.00 | ▲15.00 | ▲0.29% |
| 25-02-17 | 5,168.00 | ▲121.00 | ▲2.4% |
| 25-02-14 | 5,047.00 | ▼-29.00 | ▼-0.57% |
| 25-02-13 | 5,076.00 | ▲73.00 | ▲1.46% |
| 25-02-12 | 5,003.00 | ▼-19.00 | ▼-0.38% |
| 25-02-10 | 5,022.00 | ▼-16.00 | ▼-0.32% |
| 25-02-07 | 5,038.00 | ▼-40.00 | ▼-0.79% |
| 25-02-06 | 5,078.00 | ▼-3.00 | ▼-0.06% |
| 25-02-05 | 5,081.00 | ▲7.00 | ▲0.14% |
| 25-02-04 | 5,074.00 | ▲34.00 | ▲0.67% |
| 25-02-03 | 5,040.00 | ▼-120.00 | ▼-2.33% |
| 25-01-31 | 5,160.00 | ▼-53.00 | ▼-1.02% |
| 25-01-30 | 5,213.00 | ▲40.00 | ▲0.77% |
| 25-01-29 | 5,173.00 | ▼-21.00 | ▼-0.4% |
| 25-01-28 | 5,194.00 | ▼-15.00 | ▼-0.29% |
| 25-01-27 | 5,209.00 | ▲15.00 | ▲0.29% |
| 25-01-24 | 5,194.00 | ▲30.00 | ▲0.58% |
| 25-01-23 | 5,164.00 | ▼-1.00 | ▼-0.02% |
| 25-01-22 | 5,165.00 | ▼-90.00 | ▼-1.71% |
| 25-01-21 | 5,255.00 | ▼-63.00 | ▼-1.18% |
| 25-01-20 | 5,318.00 | ▲81.00 | ▲1.55% |
| 25-01-17 | 5,237.00 | ▼-85.00 | ▼-1.6% |
| 25-01-16 | 5,322.00 | ▲39.00 | ▲0.74% |
| 25-01-15 | 5,283.00 | ▲35.00 | ▲0.67% |
| 25-01-14 | 5,248.00 | ▲85.00 | ▲1.65% |
| 25-01-10 | 5,163.00 | ▼-94.00 | ▼-1.79% |
| 25-01-09 | 5,257.00 | ▼-224.00 | ▼-4.09% |
| 25-01-08 | 5,481.00 | ▼-232.00 | ▼-4.06% |
| 25-01-07 | 5,713.00 | ▲33.00 | ▲0.58% |
| 25-01-06 | 5,680.00 | ▼-48.00 | ▼-0.84% |
| 24-12-30 | 5,728.00 | ▼-13.00 | ▼-0.23% |
| 24-12-27 | 5,741.00 | ▲90.00 | ▲1.59% |
| 24-12-26 | 5,651.00 | ▲68.00 | ▲1.22% |
| 24-12-25 | 5,583.00 | ▲3.00 | ▲0.05% |
| 24-12-24 | 5,580.00 | ▲1.00 | ▲0.02% |
| 24-12-23 | 5,579.00 | ▲59.00 | ▲1.07% |
| 24-12-20 | 5,520.00 | -0.00 | -0% |
| 24-12-19 | 5,520.00 | ▲68.00 | ▲1.25% |
| 24-12-18 | 5,452.00 | ▲27.00 | ▲0.5% |
| 24-12-17 | 5,425.00 | ▼-134.00 | ▼-2.41% |
| 24-12-16 | 5,559.00 | ▼-132.00 | ▼-2.32% |
| 24-12-13 | 5,691.00 | ▼-55.00 | ▼-0.96% |
| 24-12-12 | 5,746.00 | ▲67.00 | ▲1.18% |
| 24-12-11 | 5,679.00 | ▲56.00 | ▲1% |
| 24-12-10 | 5,623.00 | ▼-83.00 | ▼-1.45% |
| 24-12-09 | 5,706.00 | ▼-59.00 | ▼-1.02% |
| 24-12-06 | 5,765.00 | ▼-68.00 | ▼-1.17% |
| 24-12-05 | 5,833.00 | ▼-10.00 | ▼-0.17% |
| 24-12-04 | 5,843.00 | ▼-22.00 | ▼-0.38% |
| 24-12-03 | 5,865.00 | ▲156.00 | ▲2.73% |
| 24-12-02 | 5,709.00 | ▲145.00 | ▲2.61% |
| 24-11-29 | 5,564.00 | ▲11.00 | ▲0.2% |
| 24-11-28 | 5,553.00 | ▼-18.00 | ▼-0.32% |
| 24-11-27 | 5,571.00 | ▼-114.00 | ▼-2.01% |
| 24-11-26 | 5,685.00 | ▼-132.00 | ▼-2.27% |
| 24-11-25 | 5,817.00 | ▲136.00 | ▲2.39% |
| 24-11-22 | 5,681.00 | ▲63.00 | ▲1.12% |
| 24-11-21 | 5,618.00 | ▼-13.00 | ▼-0.23% |
| 24-11-20 | 5,631.00 | ▼-423.00 | ▼-6.99% |
| 24-11-19 | 6,054.00 | ▲140.00 | ▲2.37% |
| 24-11-18 | 5,914.00 | ▼-7.00 | ▼-0.12% |
| 24-11-15 | 5,921.00 | ▲97.00 | ▲1.67% |
| 24-11-14 | 5,824.00 | ▼-45.00 | ▼-0.77% |
| 24-11-13 | 5,869.00 | ▼-112.00 | ▼-1.87% |
| 24-11-12 | 5,981.00 | ▲18.00 | ▲0.3% |
| 24-11-11 | 5,963.00 | ▼-7.00 | ▼-0.12% |
| 24-11-08 | 5,970.00 | ▲68.00 | ▲1.15% |
| 24-11-07 | 5,902.00 | ▲159.00 | ▲2.77% |
| 24-11-06 | 5,743.00 | ▲202.00 | ▲3.65% |
| 24-11-05 | 5,541.00 | ▲106.00 | ▲1.95% |
| 24-11-01 | 5,435.00 | ▼-133.00 | ▼-2.39% |
| 24-10-31 | 5,568.00 | ▼-3.00 | ▼-0.05% |
| 24-10-30 | 5,571.00 | ▲1.00 | ▲0.02% |
| 24-10-29 | 5,570.00 | ▲49.00 | ▲0.89% |
| 24-10-28 | 5,521.00 | ▲76.00 | ▲1.4% |
| 24-10-25 | 5,445.00 | ▼-70.00 | ▼-1.27% |
| 24-10-24 | 5,515.00 | ▼-32.00 | ▼-0.58% |
| 24-10-23 | 5,547.00 | ▼-25.00 | ▼-0.45% |
| 24-10-22 | 5,572.00 | ▼-83.00 | ▼-1.47% |
| 24-10-21 | 5,655.00 | ▼-47.00 | ▼-0.82% |
| 24-10-18 | 5,702.00 | ▲10.00 | ▲0.18% |
| 24-10-17 | 5,692.00 | ▼-26.00 | ▼-0.45% |
| 24-10-16 | 5,718.00 | ▲3.00 | ▲0.05% |
| 24-10-15 | 5,715.00 | ▲157.00 | ▲2.82% |
| 24-10-11 | 5,558.00 | ▲38.00 | ▲0.69% |
| 24-10-10 | 5,520.00 | ▲38.00 | ▲0.69% |
| 24-10-09 | 5,482.00 | ▼-144.00 | ▼-2.56% |
| 24-10-08 | 5,626.00 | ▼-171.00 | ▼-2.95% |
| 24-10-07 | 5,797.00 | ▲207.00 | ▲3.7% |
| 24-10-04 | 5,590.00 | ▲11.00 | ▲0.2% |
| 24-10-03 | 5,579.00 | ▲283.00 | ▲5.34% |
| 24-10-02 | 5,296.00 | ▼-83.00 | ▼-1.54% |
| 24-10-01 | 5,379.00 | ▲148.00 | ▲2.83% |
| 24-09-30 | 5,231.00 | ▼-150.00 | ▼-2.79% |
| 24-09-27 | 5,381.00 | ▲6.00 | ▲0.11% |
| 24-09-26 | 5,375.00 | ▲150.00 | ▲2.87% |
| 24-09-25 | 5,225.00 | ▼-220.00 | ▼-4.04% |
| 24-09-24 | 5,445.00 | ▲186.00 | ▲3.54% |
| 24-09-20 | 5,259.00 | ▲71.00 | ▲1.37% |
| 24-09-19 | 5,188.00 | ▲251.00 | ▲5.08% |
| 24-09-18 | 4,937.00 | ▲12.00 | ▲0.24% |
| 24-09-17 | 4,925.00 | ▼-148.00 | ▼-2.92% |
| 24-09-13 | 5,073.00 | ▼-86.00 | ▼-1.67% |
| 24-09-12 | 5,159.00 | ▲131.00 | ▲2.61% |
| 24-09-11 | 5,028.00 | ▼-82.00 | ▼-1.6% |
| 24-09-10 | 5,110.00 | ▼-1.00 | ▼-0.02% |
| 24-09-09 | 5,111.00 | ▼-133.00 | ▼-2.54% |
| 24-09-06 | 5,244.00 | ▼-21.00 | ▼-0.4% |
| 24-09-05 | 5,265.00 | ▼-171.00 | ▼-3.15% |
| 24-09-04 | 5,436.00 | ▼-223.00 | ▼-3.94% |
| 24-09-03 | 5,659.00 | ▲109.00 | ▲1.96% |
| 24-09-02 | 5,550.00 | ▲44.00 | ▲0.8% |
| 24-08-30 | 5,506.00 | ▲60.00 | ▲1.1% |
| 24-08-29 | 5,446.00 | ▲51.00 | ▲0.95% |
| 24-08-28 | 5,395.00 | ▲61.00 | ▲1.14% |
| 24-08-27 | 5,334.00 | ▲30.00 | ▲0.57% |
| 24-08-26 | 5,304.00 | ▼-140.00 | ▼-2.57% |
| 24-08-23 | 5,444.00 | ▼-6.00 | ▼-0.11% |
| 24-08-22 | 5,450.00 | ▼-29.00 | ▼-0.53% |
| 24-08-21 | 5,479.00 | ▼-99.00 | ▼-1.77% |
| 24-08-20 | 5,578.00 | ▲75.00 | ▲1.36% |
| 24-08-19 | 5,503.00 | ▼-77.00 | ▼-1.38% |
| 24-08-16 | 5,580.00 | ▲187.00 | ▲3.47% |
| 24-08-15 | 5,393.00 | ▼-20.00 | ▼-0.37% |
| 24-08-14 | 5,413.00 | ▲168.00 | ▲3.2% |
| 24-08-13 | 5,245.00 | ▲339.00 | ▲6.91% |
| 24-08-09 | 4,906.00 | ▲10.00 | ▲0.2% |
| 24-08-08 | 4,896.00 | ▼-61.00 | ▼-1.23% |
| 24-08-07 | 4,957.00 | ▲257.00 | ▲5.47% |
| 24-08-06 | 4,700.00 | ▲654.00 | ▲16.16% |
| 24-08-05 | 4,046.00 | ▼-1,000.00 | ▼-0.02% |
| 24-08-02 | 5,046.00 | ▼-572.00 | ▼-10.18% |
| 24-08-01 | 5,618.00 | ▼-404.00 | ▼-6.71% |
| 24-07-31 | 6,022.00 | ▲116.00 | ▲1.96% |
| 24-07-30 | 5,906.00 | ▲32.00 | ▲0.54% |
| 24-07-29 | 5,874.00 | ▲306.00 | ▲5.5% |
| 24-07-26 | 5,568.00 | ▼-128.00 | ▼-2.25% |
| 24-07-25 | 5,696.00 | ▼-311.00 | ▼-5.18% |
| 24-07-24 | 6,007.00 | ▼-110.00 | ▼-1.8% |
| 24-07-23 | 6,117.00 | ▲6.00 | ▲0.1% |
| 24-07-22 | 6,111.00 | ▼-78.00 | ▼-1.26% |
| 24-07-19 | 6,189.00 | ▲22.00 | ▲0.36% |
| 24-07-18 | 6,167.00 | ▼-48.00 | ▼-0.77% |
| 24-07-17 | 6,215.00 | ▼-40.00 | ▼-0.64% |
| 24-07-16 | 6,255.00 | ▲75.00 | ▲1.21% |
| 24-07-12 | 6,180.00 | ▼-296.00 | ▼-4.57% |
| 24-07-11 | 6,476.00 | ▼-120.00 | ▼-1.82% |
| 24-07-10 | 6,596.00 | ▲304.00 | ▲4.83% |
| 24-07-09 | 6,292.00 | ▲128.00 | ▲2.08% |
| 24-07-08 | 6,164.00 | ▼-79.00 | ▼-1.27% |
| 24-07-05 | 6,243.00 | ▼-30.00 | ▼-0.48% |
| 24-07-04 | 6,273.00 | ▲6.00 | ▲0.1% |
| 24-07-03 | 6,267.00 | ▼-75.00 | ▼-1.18% |
| 24-07-02 | 6,342.00 | ▲195.00 | ▲3.17% |
| 24-07-01 | 6,147.00 | ▲142.00 | ▲2.36% |
| 24-06-28 | 6,005.00 | ▲156.00 | ▲2.67% |
| 24-06-27 | 5,849.00 | ▲34.00 | ▲0.58% |
| 24-06-26 | 5,815.00 | ▲35.00 | ▲0.61% |
| 24-06-25 | 5,780.00 | ▲260.00 | ▲4.71% |
| 24-06-24 | 5,520.00 | ▲3.00 | ▲0.05% |
| 24-06-21 | 5,517.00 | ▲97.00 | ▲1.79% |
| 24-06-20 | 5,420.00 | ▼-17.00 | ▼-0.31% |
| 24-06-19 | 5,437.00 | ▲125.00 | ▲2.35% |
| 24-06-18 | 5,312.00 | ▲49.00 | ▲0.93% |
| 24-06-17 | 5,263.00 | ▼-181.00 | ▼-3.32% |
| 24-06-14 | 5,444.00 | ▼-28.00 | ▼-0.51% |
| 24-06-13 | 5,472.00 | ▼-124.00 | ▼-2.22% |
| 24-06-12 | 5,596.00 | ▼-46.00 | ▼-0.82% |
| 24-06-11 | 5,642.00 | ▲55.00 | ▲0.98% |
| 24-06-10 | 5,587.00 | ▲145.00 | ▲2.66% |
| 24-06-07 | 5,442.00 | ▲17.00 | ▲0.31% |
| 24-06-06 | 5,425.00 | ▲64.00 | ▲1.19% |
| 24-06-05 | 5,361.00 | ▼-173.00 | ▼-3.13% |
| 24-06-04 | 5,534.00 | ▼-105.00 | ▼-1.86% |
| 24-06-03 | 5,639.00 | ▲210.00 | ▲3.87% |
| 24-05-31 | 5,429.00 | ▲99.00 | ▲1.86% |
| 24-05-30 | 5,330.00 | ▼-31.00 | ▼-0.58% |
| 24-05-29 | 5,361.00 | ▼-3.00 | ▼-0.06% |
| 24-05-28 | 5,364.00 | ▲15.00 | ▲0.28% |
| 24-05-27 | 5,349.00 | ▲189.00 | ▲3.66% |
| 24-05-24 | 5,160.00 | ▼-43.00 | ▼-0.83% |
| 24-05-23 | 5,203.00 | ▲59.00 | ▲1.15% |
| 24-05-22 | 5,144.00 | ▲61.00 | ▲1.2% |
| 24-05-21 | 5,083.00 | ▲116.00 | ▲2.34% |
| 24-05-20 | 4,967.00 | ▲47.00 | ▲0.96% |
| 24-05-17 | 4,920.00 | ▼-24.00 | ▼-0.49% |
| 24-05-16 | 4,944.00 | ▲18.00 | ▲0.37% |
| 24-05-15 | 4,926.00 | ▼-26.00 | ▼-0.53% |
| 24-05-14 | 4,952.00 | ▼-85.00 | ▼-1.69% |
| 24-05-13 | 5,037.00 | ▼-78.00 | ▼-1.52% |
| 24-05-10 | 5,115.00 | ▲78.00 | ▲1.55% |
| 24-05-09 | 5,037.00 | ▲97.00 | ▲1.96% |
| 24-05-08 | 4,940.00 | ▼-110.00 | ▼-2.18% |
| 24-05-07 | 5,050.00 | -0.00 | -0% |
| 24-05-02 | 5,050.00 | ▲83.00 | ▲1.67% |
| 24-05-01 | 4,967.00 | ▼-24.00 | ▼-0.48% |