GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Konami : 코나미 ( 9766:JP )

6,750.00JPY ▼ -90.00 (-1.32%)

2021-09-22
최근 1년 일별 시세 (2021-09-22 종가기준)
날짜 종가 전일대비 변동률
21-09-22 6,750.00 ▼-90.00 ▼-1.32%
21-09-21 6,840.00 ▼-120.00 ▼-1.72%
21-09-17 6,960.00 ▲40.00 ▲0.58%
21-09-16 6,920.00 ▼-70.00 ▼-1%
21-09-15 6,990.00 ▲10.00 ▲0.14%
21-09-14 6,980.00 ▼-200.00 ▼-2.79%
21-09-13 7,180.00 ▼-30.00 ▼-0.42%
21-09-10 7,210.00 ▲20.00 ▲0.28%
21-09-09 7,190.00 ▼-140.00 ▼-1.91%
21-09-08 7,330.00 ▼-60.00 ▼-0.81%
21-09-07 7,390.00 ▼-20.00 ▼-0.27%
21-09-06 7,410.00 ▲410.00 ▲5.86%
21-09-03 7,000.00 ▲150.00 ▲2.19%
21-09-02 6,850.00 ▼-80.00 ▼-1.15%
21-09-01 6,930.00 ▼-50.00 ▼-0.72%
21-08-31 6,980.00 ▲30.00 ▲0.43%
21-08-30 6,950.00 ▲60.00 ▲0.87%
21-08-27 6,890.00 ▼-20.00 ▼-0.29%
21-08-26 6,910.00 ▲40.00 ▲0.58%
21-08-25 6,870.00 ▲20.00 ▲0.29%
21-08-24 6,850.00 ▲160.00 ▲2.39%
21-08-23 6,690.00 ▲270.00 ▲4.21%
21-08-20 6,420.00 ▼-10.00 ▼-0.16%
21-08-19 6,430.00 -0.00 -0%
21-08-18 6,430.00 ▼-180.00 ▼-2.72%
21-08-17 6,610.00 ▲90.00 ▲1.38%
21-08-16 6,520.00 ▲40.00 ▲0.62%
21-08-13 6,480.00 ▲80.00 ▲1.25%
21-08-12 6,400.00 ▲10.00 ▲0.16%
21-08-11 6,390.00 ▲130.00 ▲2.08%
21-08-10 6,260.00 ▼-120.00 ▼-1.88%
21-08-06 6,380.00 ▲440.00 ▲7.41%
21-08-05 5,940.00 ▼-70.00 ▼-1.16%
21-08-04 6,010.00 ▼-40.00 ▼-0.66%
21-08-03 6,050.00 ▼-140.00 ▼-2.26%
21-08-02 6,190.00 ▲150.00 ▲2.48%
21-07-30 6,040.00 ▼-140.00 ▼-2.27%
21-07-29 6,180.00 ▲50.00 ▲0.82%
21-07-28 6,130.00 ▼-150.00 ▼-2.39%
21-07-27 6,280.00 ▲80.00 ▲1.29%
21-07-26 6,200.00 ▲140.00 ▲2.31%
21-07-21 6,060.00 ▲110.00 ▲1.85%
21-07-20 5,950.00 ▼-100.00 ▼-1.65%
21-07-19 6,050.00 ▼-180.00 ▼-2.89%
21-07-16 6,230.00 ▼-60.00 ▼-0.95%
21-07-15 6,290.00 ▲60.00 ▲0.96%
21-07-14 6,230.00 ▼-40.00 ▼-0.64%
21-07-13 6,270.00 ▼-30.00 ▼-0.48%
21-07-12 6,300.00 -0.00 -0%
21-07-09 6,300.00 ▲50.00 ▲0.8%
21-07-08 6,250.00 ▼-50.00 ▼-0.79%
21-07-07 6,300.00 ▼-60.00 ▼-0.94%
21-07-06 6,360.00 ▼-90.00 ▼-1.4%
21-07-05 6,450.00 ▼-30.00 ▼-0.46%
21-07-02 6,480.00 ▼-20.00 ▼-0.31%
21-07-01 6,500.00 ▼-170.00 ▼-2.55%
21-06-30 6,670.00 ▼-110.00 ▼-1.62%
21-06-29 6,780.00 ▼-70.00 ▼-1.02%
21-06-28 6,850.00 ▼-210.00 ▼-2.97%
21-06-25 7,060.00 ▲10.00 ▲0.14%
21-06-24 7,050.00 ▲40.00 ▲0.57%
21-06-23 7,010.00 ▲70.00 ▲1.01%
21-06-22 6,940.00 ▲240.00 ▲3.58%
21-06-21 6,700.00 ▼-310.00 ▼-4.42%
21-06-18 7,010.00 ▲190.00 ▲2.79%
21-06-17 6,820.00 ▼-220.00 ▼-3.13%
21-06-16 7,040.00 ▼-200.00 ▼-2.76%
21-06-15 7,240.00 ▲120.00 ▲1.69%
21-06-14 7,120.00 ▼-160.00 ▼-2.2%
21-06-11 7,280.00 ▲50.00 ▲0.69%
21-06-10 7,230.00 ▲80.00 ▲1.12%
21-06-09 7,150.00 ▼-210.00 ▼-2.85%
21-06-08 7,360.00 ▲150.00 ▲2.08%
21-06-07 7,210.00 ▲470.00 ▲6.97%
21-06-04 6,740.00 ▼-120.00 ▼-1.75%
21-06-03 6,860.00 ▼-90.00 ▼-1.29%
21-06-02 6,950.00 ▲20.00 ▲0.29%
21-06-01 6,930.00 ▼-90.00 ▼-1.28%
21-05-31 7,020.00 ▼-100.00 ▼-1.4%
21-05-28 7,120.00 ▲240.00 ▲3.49%
21-05-27 6,880.00 ▼-120.00 ▼-1.71%
21-05-26 7,000.00 ▲190.00 ▲2.79%
21-05-25 6,810.00 ▲280.00 ▲4.29%
21-05-24 6,530.00 ▲20.00 ▲0.31%
21-05-21 6,510.00 ▲130.00 ▲2.04%
21-05-20 6,380.00 ▲100.00 ▲1.59%
21-05-19 6,280.00 ▼-160.00 ▼-2.48%
21-05-18 6,440.00 ▲200.00 ▲3.21%
21-05-17 6,240.00 ▼-180.00 ▼-2.8%
21-05-14 6,420.00 ▲330.00 ▲5.42%
21-05-13 6,090.00 ▼-260.00 ▼-4.09%
21-05-12 6,350.00 ▼-10.00 ▼-0.16%
21-05-11 6,360.00 ▼-380.00 ▼-5.64%
21-05-10 6,740.00 ▲200.00 ▲3.06%
21-05-07 6,540.00 ▼-40.00 ▼-0.61%
21-05-06 6,580.00 ▲60.00 ▲0.92%
21-04-30 6,520.00 ▲100.00 ▲1.56%
21-04-28 6,420.00 ▼-140.00 ▼-2.13%
21-04-27 6,560.00 ▲70.00 ▲1.08%
21-04-26 6,490.00 ▲40.00 ▲0.62%
21-04-23 6,450.00 -0.00 -0%
21-04-22 6,450.00 ▲60.00 ▲0.94%
21-04-21 6,390.00 ▼-130.00 ▼-1.99%
21-04-20 6,520.00 ▼-230.00 ▼-3.41%
21-04-19 6,750.00 ▲110.00 ▲1.66%
21-04-16 6,640.00 ▼-40.00 ▼-0.6%
21-04-15 6,680.00 ▼-90.00 ▼-1.33%
21-04-14 6,770.00 ▲110.00 ▲1.65%
21-04-13 6,660.00 ▲40.00 ▲0.6%
21-04-12 6,620.00 ▼-260.00 ▼-3.78%
21-04-09 6,880.00 ▲100.00 ▲1.47%
21-04-08 6,780.00 ▲150.00 ▲2.26%
21-04-07 6,630.00 ▼-60.00 ▼-0.9%
21-04-06 6,690.00 ▼-170.00 ▼-2.48%
21-04-05 6,860.00 ▲120.00 ▲1.78%
21-04-02 6,740.00 ▼-20.00 ▼-0.3%
21-04-01 6,760.00 ▲170.00 ▲2.58%
21-03-31 6,590.00 ▼-10.00 ▼-0.15%
21-03-30 6,600.00 ▼-50.00 ▼-0.75%
21-03-29 6,650.00 ▲10.00 ▲0.15%
21-03-26 6,640.00 ▲140.00 ▲2.15%
21-03-25 6,500.00 ▲110.00 ▲1.72%
21-03-24 6,390.00 ▼-250.00 ▼-3.77%
21-03-23 6,640.00 ▼-100.00 ▼-1.48%
21-03-22 6,740.00 ▼-110.00 ▼-1.61%
21-03-19 6,850.00 ▼-260.00 ▼-3.66%
21-03-18 7,110.00 ▼-90.00 ▼-1.25%
21-03-17 7,200.00 -0.00 -0%
21-03-16 7,200.00 ▲110.00 ▲1.55%
21-03-15 7,090.00 ▼-290.00 ▼-3.93%
21-03-12 7,380.00 ▲150.00 ▲2.07%
21-03-11 7,230.00 ▲170.00 ▲2.41%
21-03-10 7,060.00 ▼-20.00 ▼-0.28%
21-03-09 7,080.00 ▲160.00 ▲2.31%
21-03-08 6,920.00 ▲40.00 ▲0.58%
21-03-05 6,880.00 ▼-70.00 ▼-1.01%
21-03-04 6,950.00 ▼-150.00 ▼-2.11%
21-03-03 7,100.00 ▲170.00 ▲2.45%
21-03-02 6,930.00 ▼-20.00 ▼-0.29%
21-03-01 6,950.00 ▲120.00 ▲1.76%
21-02-26 6,830.00 ▼-390.00 ▼-5.4%
21-02-25 7,220.00 ▲120.00 ▲1.69%
21-02-24 7,100.00 ▼-360.00 ▼-4.83%
21-02-22 7,460.00 ▲190.00 ▲2.61%
21-02-19 7,270.00 ▼-80.00 ▼-1.09%
21-02-18 7,350.00 ▼-100.00 ▼-1.34%
21-02-17 7,450.00 ▲30.00 ▲0.4%
21-02-16 7,420.00 ▲110.00 ▲1.5%
21-02-15 7,310.00 ▲100.00 ▲1.39%
21-02-12 7,210.00 ▼-180.00 ▼-2.44%
21-02-10 7,390.00 ▼-10.00 ▼-0.14%
21-02-09 7,400.00 ▲50.00 ▲0.68%
21-02-08 7,350.00 ▲370.00 ▲5.3%
21-02-05 6,980.00 ▲140.00 ▲2.05%
21-02-04 6,840.00 ▲10.00 ▲0.15%
21-02-03 6,830.00 ▲160.00 ▲2.4%
21-02-02 6,670.00 ▲90.00 ▲1.37%
21-02-01 6,580.00 ▲180.00 ▲2.81%
21-01-29 6,400.00 ▼-90.00 ▼-1.39%
21-01-28 6,490.00 ▼-190.00 ▼-2.84%
21-01-27 6,680.00 ▲140.00 ▲2.14%
21-01-26 6,540.00 ▼-80.00 ▼-1.21%
21-01-25 6,620.00 ▼-20.00 ▼-0.3%
21-01-22 6,640.00 -0.00 -0%
21-01-21 6,640.00 ▼-60.00 ▼-0.9%
21-01-20 6,700.00 ▼-30.00 ▼-0.45%
21-01-19 6,730.00 ▲170.00 ▲2.59%
21-01-18 6,560.00 ▲60.00 ▲0.92%
21-01-15 6,500.00 ▲30.00 ▲0.46%
21-01-14 6,470.00 ▲70.00 ▲1.09%
21-01-13 6,400.00 ▲290.00 ▲4.75%
21-01-12 6,110.00 ▲140.00 ▲2.35%
21-01-08 5,970.00 ▲230.00 ▲4.01%
21-01-07 5,740.00 ▼-80.00 ▼-1.37%
21-01-06 5,820.00 ▼-50.00 ▼-0.85%
21-01-05 5,870.00 ▲70.00 ▲1.21%
21-01-04 5,800.00 -0.00 -0%
20-12-30 5,800.00 -0.00 -0%
20-12-29 5,800.00 -0.00 -0%
20-12-28 5,800.00 ▲50.00 ▲0.87%
20-12-25 5,750.00 ▼-40.00 ▼-0.69%
20-12-24 5,790.00 ▲10.00 ▲0.17%
20-12-23 5,780.00 ▲140.00 ▲2.48%
20-12-22 5,640.00 ▼-110.00 ▼-1.91%
20-12-21 5,750.00 ▼-150.00 ▼-2.54%
20-12-18 5,900.00 ▼-170.00 ▼-2.8%
20-12-17 6,070.00 ▼-20.00 ▼-0.33%
20-12-16 6,090.00 ▲90.00 ▲1.5%
20-12-15 6,000.00 ▲80.00 ▲1.35%
20-12-14 5,920.00 ▼-100.00 ▼-1.66%
20-12-11 6,020.00 ▲40.00 ▲0.67%
20-12-10 5,980.00 ▼-30.00 ▼-0.5%
20-12-09 6,010.00 ▼-10.00 ▼-0.17%
20-12-08 6,020.00 ▲50.00 ▲0.84%
20-12-07 5,970.00 ▲100.00 ▲1.7%
20-12-04 5,870.00 ▲280.00 ▲5.01%
20-12-03 5,590.00 ▲110.00 ▲2.01%
20-12-02 5,480.00 ▼-120.00 ▼-2.14%
20-12-01 5,600.00 ▲130.00 ▲2.38%
20-11-30 5,470.00 ▲30.00 ▲0.55%
20-11-27 5,440.00 -0.00 -0%
20-11-26 5,440.00 ▲110.00 ▲2.06%
20-11-25 5,330.00 ▲70.00 ▲1.33%
20-11-24 5,260.00 ▲70.00 ▲1.35%
20-11-20 5,190.00 ▼-20.00 ▼-0.38%
20-11-19 5,210.00 ▼-60.00 ▼-1.14%
20-11-18 5,270.00 ▼-70.00 ▼-1.31%
20-11-17 5,340.00 ▲110.00 ▲2.1%
20-11-16 5,230.00 ▲10.00 ▲0.19%
20-11-13 5,220.00 ▼-30.00 ▼-0.57%
20-11-12 5,250.00 ▲120.00 ▲2.34%
20-11-11 5,130.00 ▼-130.00 ▼-2.47%
20-11-10 5,260.00 ▲190.00 ▲3.75%
20-11-09 5,070.00 ▲85.00 ▲1.71%
20-11-06 4,985.00 ▲340.00 ▲7.32%
20-11-05 4,645.00 ▲280.00 ▲6.41%
20-11-04 4,365.00 ▲165.00 ▲3.93%
20-11-02 4,200.00 ▲130.00 ▲3.19%
20-10-30 4,070.00 ▼-110.00 ▼-2.63%
20-10-29 4,180.00 ▲130.00 ▲3.21%
20-10-28 4,050.00 ▼-45.00 ▼-1.1%
20-10-27 4,095.00 ▼-20.00 ▼-0.49%
20-10-26 4,115.00 ▼-65.00 ▼-1.56%
20-10-23 4,180.00 ▼-10.00 ▼-0.24%
20-10-22 4,190.00 ▼-55.00 ▼-1.3%
20-10-21 4,245.00 ▼-30.00 ▼-0.7%
20-10-20 4,275.00 ▲10.00 ▲0.23%
20-10-19 4,265.00 ▼-75.00 ▼-1.73%
20-10-16 4,340.00 ▼-155.00 ▼-3.45%
20-10-15 4,495.00 ▲5.00 ▲0.11%
20-10-14 4,490.00 ▼-75.00 ▼-1.64%
20-10-13 4,565.00 ▲40.00 ▲0.88%
20-10-12 4,525.00 ▲15.00 ▲0.33%
20-10-09 4,510.00 ▼-50.00 ▼-1.1%
20-10-08 4,560.00 ▼-35.00 ▼-0.76%
20-10-07 4,595.00 ▲25.00 ▲0.55%
20-10-06 4,570.00 ▲60.00 ▲1.33%
20-10-05 4,510.00 ▲25.00 ▲0.56%
20-10-02 4,485.00 ▼-55.00 ▼-1.21%
20-09-30 4,540.00 ▲15.00 ▲0.33%
20-09-29 4,525.00 ▲80.00 ▲1.8%
바로가기