GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

All Nippon Airways : ( 9202:JP )

2,623.00JPY ▲ 32.50 (1.25%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 2,623.00 ▲32.50 ▲1.25%
21-09-16 2,590.50 ▼-21.50 ▼-0.82%
21-09-15 2,612.00 ▼-19.00 ▼-0.72%
21-09-14 2,631.00 ▲9.50 ▲0.36%
21-09-13 2,621.50 ▼-9.50 ▼-0.36%
21-09-10 2,631.00 ▼-11.50 ▼-0.44%
21-09-09 2,642.50 ▼-49.50 ▼-1.84%
21-09-08 2,692.00 ▼-24.00 ▼-0.88%
21-09-07 2,716.00 ▲81.50 ▲3.09%
21-09-06 2,634.50 ▲12.00 ▲0.46%
21-09-03 2,622.50 ▲28.00 ▲1.08%
21-09-02 2,594.50 ▼-68.50 ▼-2.57%
21-09-01 2,663.00 ▲57.50 ▲2.21%
21-08-31 2,605.50 ▼-55.00 ▼-2.07%
21-08-30 2,660.50 ▲17.50 ▲0.66%
21-08-27 2,643.00 ▼-10.50 ▼-0.4%
21-08-26 2,653.50 ▲56.50 ▲2.18%
21-08-25 2,597.00 ▲2.00 ▲0.08%
21-08-24 2,595.00 ▲73.00 ▲2.89%
21-08-23 2,522.00 ▲24.50 ▲0.98%
21-08-20 2,497.50 ▼-5.00 ▼-0.2%
21-08-19 2,502.50 ▼-38.00 ▼-1.5%
21-08-18 2,540.50 ▲18.00 ▲0.71%
21-08-17 2,522.50 ▼-53.00 ▼-2.06%
21-08-16 2,575.50 -0.00 -0%
21-08-13 2,575.50 ▼-44.50 ▼-1.7%
21-08-12 2,620.00 ▼-22.00 ▼-0.83%
21-08-11 2,642.00 ▲52.00 ▲2.01%
21-08-10 2,590.00 ▲89.00 ▲3.56%
21-08-06 2,501.00 ▲19.50 ▲0.79%
21-08-05 2,481.50 ▼-16.50 ▼-0.66%
21-08-04 2,498.00 ▲6.50 ▲0.26%
21-08-03 2,491.50 ▼-52.00 ▼-2.04%
21-08-02 2,543.50 ▼-20.00 ▼-0.78%
21-07-30 2,563.50 ▼-22.50 ▼-0.87%
21-07-29 2,586.00 ▼-34.50 ▼-1.32%
21-07-28 2,620.50 ▼-38.50 ▼-1.45%
21-07-27 2,659.00 ▲85.00 ▲3.3%
21-07-26 2,574.00 ▲55.00 ▲2.18%
21-07-21 2,519.00 ▲27.00 ▲1.08%
21-07-20 2,492.00 ▼-46.50 ▼-1.83%
21-07-19 2,538.50 ▼-71.50 ▼-2.74%
21-07-16 2,610.00 ▼-12.00 ▼-0.46%
21-07-15 2,622.00 ▼-18.50 ▼-0.7%
21-07-14 2,640.50 ▼-65.50 ▼-2.42%
21-07-13 2,706.00 ▼-18.00 ▼-0.66%
21-07-12 2,724.00 ▼-19.00 ▼-0.69%
21-07-09 2,743.00 ▲23.00 ▲0.85%
21-07-08 2,720.00 ▼-53.00 ▼-1.91%
21-07-07 2,773.00 ▼-51.00 ▼-1.81%
21-07-06 2,824.00 ▲77.00 ▲2.8%
21-07-05 2,747.00 ▲68.50 ▲2.56%
21-07-02 2,678.50 ▲39.00 ▲1.48%
21-07-01 2,639.50 ▲27.50 ▲1.05%
21-06-30 2,612.00 ▼-32.00 ▼-1.21%
21-06-29 2,644.00 ▼-42.00 ▼-1.56%
21-06-28 2,686.00 ▼-12.50 ▼-0.46%
21-06-25 2,698.50 ▲6.00 ▲0.22%
21-06-24 2,692.50 ▼-74.00 ▼-2.67%
21-06-23 2,766.50 ▼-3.00 ▼-0.11%
21-06-22 2,769.50 ▲56.50 ▲2.08%
21-06-21 2,713.00 ▲16.50 ▲0.61%
21-06-18 2,696.50 ▼-110.00 ▼-3.92%
21-06-17 2,806.50 ▲12.50 ▲0.45%
21-06-16 2,794.00 ▼-20.00 ▼-0.71%
21-06-15 2,814.00 ▼-61.50 ▼-2.14%
21-06-14 2,875.50 ▲3.00 ▲0.1%
21-06-11 2,872.50 ▼-21.50 ▼-0.74%
21-06-10 2,894.00 ▼-8.00 ▼-0.28%
21-06-09 2,902.00 ▲95.00 ▲3.38%
21-06-08 2,807.00 ▲39.00 ▲1.41%
21-06-07 2,768.00 ▲4.50 ▲0.16%
21-06-04 2,763.50 ▲8.00 ▲0.29%
21-06-03 2,755.50 ▲2.50 ▲0.09%
21-06-02 2,753.00 ▲85.00 ▲3.19%
21-06-01 2,668.00 ▲13.00 ▲0.49%
21-05-31 2,655.00 ▼-5.50 ▼-0.21%
21-05-28 2,660.50 ▲27.50 ▲1.04%
21-05-27 2,633.00 ▲67.00 ▲2.61%
21-05-26 2,566.00 ▲72.50 ▲2.91%
21-05-25 2,493.50 ▼-20.00 ▼-0.8%
21-05-24 2,513.50 ▲61.50 ▲2.51%
21-05-21 2,452.00 ▼-3.00 ▼-0.12%
21-05-20 2,455.00 ▼-114.00 ▼-4.44%
21-05-19 2,569.00 ▲37.00 ▲1.46%
21-05-18 2,532.00 ▲46.00 ▲1.85%
21-05-17 2,486.00 ▲38.50 ▲1.57%
21-05-14 2,447.50 ▲25.50 ▲1.05%
21-05-13 2,422.00 ▼-45.50 ▼-1.84%
21-05-12 2,467.50 ▼-50.50 ▼-2.01%
21-05-11 2,518.00 ▼-50.00 ▼-1.95%
21-05-10 2,568.00 ▼-7.50 ▼-0.29%
21-05-07 2,575.50 ▲39.50 ▲1.56%
21-05-06 2,536.00 ▲31.00 ▲1.24%
21-04-30 2,505.00 ▲28.00 ▲1.13%
21-04-28 2,477.00 ▼-25.00 ▼-1%
21-04-27 2,502.00 ▼-4.50 ▼-0.18%
21-04-26 2,506.50 ▲137.00 ▲5.78%
21-04-23 2,369.50 ▲77.50 ▲3.38%
21-04-22 2,292.00 ▼-14.00 ▼-0.61%
21-04-21 2,306.00 ▼-9.50 ▼-0.41%
21-04-20 2,315.50 ▼-54.50 ▼-2.3%
21-04-19 2,370.00 ▼-89.50 ▼-3.64%
21-04-16 2,459.50 ▲24.50 ▲1.01%
21-04-15 2,435.00 ▲37.00 ▲1.54%
21-04-14 2,398.00 ▼-27.00 ▼-1.11%
21-04-13 2,425.00 ▼-37.00 ▼-1.5%
21-04-12 2,462.00 ▲3.50 ▲0.14%
21-04-09 2,458.50 ▲16.00 ▲0.66%
21-04-08 2,442.50 ▼-71.50 ▼-2.84%
21-04-07 2,514.00 ▼-6.50 ▼-0.26%
21-04-06 2,520.50 ▼-59.50 ▼-2.31%
21-04-05 2,580.00 ▲59.00 ▲2.34%
21-04-02 2,521.00 ▲16.00 ▲0.64%
21-04-01 2,505.00 ▼-67.00 ▼-2.6%
21-03-31 2,572.00 ▼-20.00 ▼-0.77%
21-03-30 2,592.00 ▲87.50 ▲3.49%
21-03-29 2,504.50 ▼-59.00 ▼-2.3%
21-03-26 2,563.50 ▲57.00 ▲2.27%
21-03-25 2,506.50 ▲43.50 ▲1.77%
21-03-24 2,463.00 ▼-191.50 ▼-7.21%
21-03-23 2,654.50 ▼-151.00 ▼-5.38%
21-03-22 2,805.50 ▲2.50 ▲0.09%
21-03-19 2,803.00 ▲36.00 ▲1.3%
21-03-18 2,767.00 ▲36.00 ▲1.32%
21-03-17 2,731.00 ▼-32.00 ▼-1.16%
21-03-16 2,763.00 ▲63.50 ▲2.35%
21-03-15 2,699.50 ▲114.50 ▲4.43%
21-03-12 2,585.00 ▲12.00 ▲0.47%
21-03-11 2,573.00 ▼-23.00 ▼-0.89%
21-03-10 2,596.00 ▼-24.00 ▼-0.92%
21-03-09 2,620.00 ▲91.00 ▲3.6%
21-03-08 2,529.00 ▼-1.50 ▼-0.06%
21-03-05 2,530.50 ▼-3.50 ▼-0.14%
21-03-04 2,534.00 ▼-44.00 ▼-1.71%
21-03-03 2,578.00 ▲56.50 ▲2.24%
21-03-02 2,521.50 ▼-55.00 ▼-2.13%
21-03-01 2,576.50 ▲22.50 ▲0.88%
21-02-26 2,554.00 ▼-49.00 ▼-1.88%
21-02-25 2,603.00 ▼-1.50 ▼-0.06%
21-02-24 2,604.50 ▲54.00 ▲2.12%
21-02-22 2,550.50 ▲130.00 ▲5.37%
21-02-19 2,420.50 ▼-98.50 ▼-3.91%
21-02-18 2,519.00 ▲20.00 ▲0.8%
21-02-17 2,499.00 ▲100.50 ▲4.19%
21-02-16 2,398.50 ▲42.00 ▲1.78%
21-02-15 2,356.50 ▼-34.50 ▼-1.44%
21-02-12 2,391.00 ▲12.00 ▲0.5%
21-02-10 2,379.00 ▲12.50 ▲0.53%
21-02-09 2,366.50 ▼-22.00 ▼-0.92%
21-02-08 2,388.50 ▲19.50 ▲0.82%
21-02-05 2,369.00 ▲52.00 ▲2.24%
21-02-04 2,317.00 ▼-8.00 ▼-0.34%
21-02-03 2,325.00 ▲65.50 ▲2.9%
21-02-02 2,259.50 ▲38.50 ▲1.73%
21-02-01 2,221.00 ▲1.00 ▲0.05%
21-01-29 2,220.00 ▼-55.00 ▼-2.42%
21-01-28 2,275.00 ▲81.00 ▲3.69%
21-01-27 2,194.00 ▼-13.50 ▼-0.61%
21-01-26 2,207.50 ▼-25.50 ▼-1.14%
21-01-25 2,233.00 ▲23.50 ▲1.06%
21-01-22 2,209.50 ▼-31.00 ▼-1.38%
21-01-21 2,240.50 ▲8.00 ▲0.36%
21-01-20 2,232.50 ▼-77.50 ▼-3.35%
21-01-19 2,310.00 ▲34.00 ▲1.49%
21-01-18 2,276.00 ▼-6.00 ▼-0.26%
21-01-15 2,282.00 ▲0.50 ▲0.02%
21-01-14 2,281.50 ▲1.50 ▲0.07%
21-01-13 2,280.00 ▲23.50 ▲1.04%
21-01-12 2,256.50 ▲72.50 ▲3.32%
21-01-08 2,184.00 ▼-7.50 ▼-0.34%
21-01-07 2,191.50 ▼-7.50 ▼-0.34%
21-01-06 2,199.00 ▼-5.50 ▼-0.25%
21-01-05 2,204.50 ▼-27.50 ▼-1.23%
21-01-04 2,232.00 ▼-45.00 ▼-1.98%
20-12-30 2,277.00 ▲27.00 ▲1.2%
20-12-29 2,250.00 ▲101.50 ▲4.72%
20-12-28 2,148.50 ▼-31.50 ▼-1.44%
20-12-25 2,180.00 ▼-3.50 ▼-0.16%
20-12-24 2,183.50 ▲28.00 ▲1.3%
20-12-23 2,155.50 ▲4.50 ▲0.21%
20-12-22 2,151.00 ▼-51.50 ▼-2.34%
20-12-21 2,202.50 ▼-44.50 ▼-1.98%
20-12-18 2,247.00 ▲42.00 ▲1.9%
20-12-17 2,205.00 ▼-55.00 ▼-2.43%
20-12-16 2,260.00 ▼-15.50 ▼-0.68%
20-12-15 2,275.50 ▼-194.00 ▼-7.86%
20-12-14 2,469.50 ▼-50.50 ▼-2%
20-12-11 2,520.00 ▲85.50 ▲3.51%
20-12-10 2,434.50 ▲53.50 ▲2.25%
20-12-09 2,381.00 ▲70.50 ▲3.05%
20-12-08 2,310.50 ▼-46.50 ▼-1.97%
20-12-07 2,357.00 ▼-129.50 ▼-5.21%
20-12-04 2,486.50 ▼-63.50 ▼-2.49%
20-12-03 2,550.00 ▲61.00 ▲2.45%
20-12-02 2,489.00 ▲7.00 ▲0.28%
20-12-01 2,482.00 ▼-35.50 ▼-1.41%
20-11-30 2,517.50 ▼-22.50 ▼-0.89%
20-11-27 2,540.00 ▼-45.00 ▼-1.74%
20-11-26 2,585.00 ▼-14.00 ▼-0.54%
20-11-25 2,599.00 ▲116.00 ▲4.67%
20-11-24 2,483.00 ▼-49.00 ▼-1.94%
20-11-20 2,532.00 ▼-32.00 ▼-1.25%
20-11-19 2,564.00 ▼-5.00 ▼-0.19%
20-11-18 2,569.00 ▼-82.50 ▼-3.11%
20-11-17 2,651.50 ▲106.00 ▲4.16%
20-11-16 2,545.50 ▲97.00 ▲3.96%
20-11-13 2,448.50 ▼-123.50 ▼-4.8%
20-11-12 2,572.00 ▼-58.00 ▼-2.21%
20-11-11 2,630.00 ▼-30.00 ▼-1.13%
20-11-10 2,660.00 ▲407.00 ▲18.06%
20-11-09 2,253.00 ▼-44.00 ▼-1.92%
20-11-06 2,297.00 ▼-3.00 ▼-0.13%
20-11-05 2,300.00 ▲19.00 ▲0.83%
20-11-04 2,281.00 ▼-42.00 ▼-1.81%
20-11-02 2,323.00 ▲53.00 ▲2.33%
20-10-30 2,270.00 ▼-40.00 ▼-1.73%
20-10-29 2,310.00 ▲12.00 ▲0.52%
20-10-28 2,298.00 ▲8.00 ▲0.35%
20-10-27 2,290.00 ▼-75.00 ▼-3.17%
20-10-26 2,365.00 ▼-26.50 ▼-1.11%
20-10-23 2,391.50 ▲73.50 ▲3.17%
20-10-22 2,318.00 ▼-98.50 ▼-4.08%
20-10-21 2,416.50 ▲43.50 ▲1.83%
20-10-20 2,373.00 ▼-51.00 ▼-2.1%
20-10-19 2,424.00 ▲55.50 ▲2.34%
20-10-16 2,368.50 ▼-8.00 ▼-0.34%
20-10-15 2,376.50 ▼-11.50 ▼-0.48%
20-10-14 2,388.00 ▼-115.00 ▼-4.59%
20-10-13 2,503.00 ▲39.00 ▲1.58%
20-10-12 2,464.00 ▲63.50 ▲2.65%
20-10-09 2,400.50 ▼-38.00 ▼-1.56%
20-10-08 2,438.50 ▼-41.50 ▼-1.67%
20-10-07 2,480.00 ▼-7.50 ▼-0.3%
20-10-06 2,487.50 ▼-2.50 ▼-0.1%
20-10-05 2,490.00 ▲58.00 ▲2.38%
20-10-02 2,432.00 ▲2.00 ▲0.08%
20-09-30 2,430.00 ▼-93.50 ▼-3.71%
20-09-29 2,523.50 ▼-38.50 ▼-1.5%
20-09-28 2,562.00 ▼-136.50 ▼-5.06%
20-09-25 2,698.50 ▼-71.50 ▼-2.58%
20-09-24 2,770.00 ▼-14.00 ▼-0.5%
바로가기