Ajinomoto Co Inc ADR (AJINY)

AJINY
🏛️ 미국 →
28.89
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:05 28.53 28.56 28.53 28.56 2.2K
10:20 28.54 28.54 28.54 28.54 0.4K
10:45 28.56 28.56 28.56 28.56 0.4K
11:05 28.56 28.56 28.56 28.56 0.9K
11:50 28.56 28.56 28.56 28.56 0.3K
12:20 28.57 28.57 28.57 28.57 2.1K
12:30 28.56 28.56 28.56 28.56 1.0K
12:50 28.52 28.52 28.52 28.52 0.4K
13:15 28.61 28.61 28.61 28.61 0.4K
13:25 28.56 28.56 28.56 28.56 0.2K
13:30 28.54 28.54 28.54 28.54 3.6K
14:05 28.61 28.61 28.61 28.61 0.4K
14:25 28.55 28.55 28.55 28.55 0.2K
14:30 28.56 28.56 28.56 28.56 0.3K
14:45 28.56 28.56 28.56 28.56 1.1K
14:55 28.54 28.54 28.54 28.54 0.2K
15:05 28.56 28.56 28.56 28.56 0.5K
15:25 28.56 28.56 28.56 28.56 0.2K
15:30 28.56 28.56 28.56 28.56 0.4K
15:50 28.61 28.61 28.51 28.51 0.7K
날짜 시가 고가 저가 종가 거래량
2025-09-30 29.03 29.04 28.58 28.89 0.0M
2025-09-29 28.52 28.86 28.50 28.59 0.0M
2025-09-26 28.53 28.61 28.51 28.51 0.0M
2025-09-25 28.25 29.24 28.25 28.75 0.0M
2025-09-24 28.83 29.33 28.30 28.40 0.0M
2025-09-23 29.64 30.49 29.02 29.40 0.0M
2025-09-22 29.02 30.02 29.00 29.16 0.0M
2025-09-19 28.46 28.61 28.42 28.46 0.0M
2025-09-18 28.71 28.81 28.69 28.81 0.0M
2025-09-17 29.21 29.31 29.09 29.10 0.0M
2025-09-16 29.20 29.20 29.09 29.13 0.0M
2025-09-15 27.73 29.11 27.73 28.99 0.0M
2025-09-12 29.00 29.00 28.83 28.83 0.0M
2025-09-11 29.19 29.25 29.12 29.17 0.0M
2025-09-10 29.59 29.59 28.89 28.94 0.0M
2025-09-09 29.00 29.00 28.46 29.00 0.0M
2025-09-08 29.69 30.20 29.20 30.20 0.0M
2025-09-05 28.49 28.54 28.42 28.54 0.0M
2025-09-04 27.08 28.19 27.08 28.12 0.0M
2025-09-03 27.88 28.44 27.83 27.92 0.0M
2025-09-02 27.20 27.33 27.15 27.33 0.0M
2025-08-29 27.01 27.08 26.99 27.08 0.0M
2025-08-28 27.53 27.63 27.53 27.58 0.0M
2025-08-27 27.21 27.37 27.21 27.35 0.0M
2025-08-26 27.31 27.38 27.31 27.36 0.0M
2025-08-25 26.60 27.26 26.60 27.15 0.0M
2025-08-22 27.21 27.60 27.21 27.57 0.0M
2025-08-21 27.06 27.06 26.91 26.91 0.0M
2025-08-20 27.42 27.45 27.39 27.44 0.0M
2025-08-19 27.48 27.51 27.45 27.50 0.0M
2025-08-18 27.63 27.69 27.58 27.69 0.0M
2025-08-15 27.06 27.15 27.06 27.13 0.0M
2025-08-14 26.77 26.81 26.71 26.81 0.0M
2025-08-13 27.30 27.31 27.25 27.25 0.0M
2025-08-12 26.61 26.73 26.61 26.71 0.0M
2025-08-11 27.31 27.31 27.02 27.02 0.0M
2025-08-08 27.12 27.26 27.12 27.23 0.0M
2025-08-07 27.08 27.08 26.96 27.02 0.1M
2025-08-06 26.56 26.64 26.54 26.60 0.0M
2025-08-05 27.50 27.51 26.49 26.50 0.0M
2025-08-04 27.80 27.83 27.60 27.60 0.0M
2025-08-01 27.04 27.23 27.02 27.22 0.0M
2025-07-31 26.56 26.57 26.39 26.51 0.0M
2025-07-30 26.57 26.62 26.41 26.52 0.0M
2025-07-29 26.36 26.37 26.28 26.28 0.0M
2025-07-28 26.35 26.36 26.29 26.35 0.0M
2025-07-25 26.78 26.87 26.78 26.86 0.0M
2025-07-24 27.00 27.07 27.00 27.01 0.0M
2025-07-23 26.67 26.76 26.58 26.63 0.0M
2025-07-22 27.12 28.02 27.12 27.20 0.0M
2025-07-21 26.98 27.28 26.94 27.28 0.0M
2025-07-18 25.82 26.83 25.82 26.76 0.0M
2025-07-17 26.38 26.45 26.35 26.45 0.0M
2025-07-16 26.21 26.43 26.16 26.39 0.0M
2025-07-15 26.23 26.26 25.73 26.22 0.0M
2025-07-14 26.28 26.37 26.28 26.30 0.0M
2025-07-11 26.73 27.10 26.31 26.36 0.0M
2025-07-10 27.17 27.50 26.96 27.47 0.0M
2025-07-09 26.95 27.08 26.92 26.99 0.0M
2025-07-08 26.97 27.04 26.89 26.95 0.0M
2025-07-07 27.38 27.38 27.01 27.17 0.0M
2025-07-03 27.03 27.07 26.99 26.99 0.0M
2025-07-02 27.65 28.23 27.12 27.22 0.0M
2025-07-01 26.76 27.13 26.76 27.13 0.0M
2025-06-30 26.58 27.04 26.42 27.00 0.0M
2025-06-27 27.11 27.81 26.70 26.94 0.0M
2025-06-26 26.35 26.53 26.34 26.53 0.0M
2025-06-25 25.76 25.84 25.67 25.77 0.0M
2025-06-24 25.92 26.30 25.61 25.70 0.0M
2025-06-23 25.20 25.43 25.13 25.43 0.0M
2025-06-20 24.81 25.21 24.80 25.10 0.1M
2025-06-18 26.08 26.34 25.50 25.50 0.0M
2025-06-17 24.55 25.46 24.55 25.29 0.0M
2025-06-16 26.18 26.64 25.51 25.64 0.0M
2025-06-13 25.35 25.41 25.04 25.14 0.0M
2025-06-12 25.35 25.38 25.32 25.35 0.0M
2025-06-11 25.20 25.20 25.11 25.11 0.0M
2025-06-10 25.24 25.36 25.10 25.14 0.0M
2025-06-09 25.33 25.37 25.32 25.32 0.0M
2025-06-06 25.02 25.05 24.98 24.99 0.0M
2025-06-05 24.67 25.13 24.41 25.00 0.0M
2025-06-04 25.65 25.84 25.26 25.32 0.0M
2025-06-03 25.22 25.33 25.19 25.24 0.0M
2025-06-02 25.35 25.48 25.30 25.47 0.1M
2025-05-30 24.88 24.89 24.80 24.89 0.0M
2025-05-29 24.93 25.02 24.86 25.00 0.0M
2025-05-28 25.69 25.69 24.58 24.60 0.0M
2025-05-27 24.30 24.47 24.30 24.47 0.0M
2025-05-23 23.40 23.77 23.33 23.64 0.0M
2025-05-22 23.25 24.23 23.20 23.25 0.0M
2025-05-21 23.07 23.07 22.57 22.72 0.1M
2025-05-20 22.86 22.92 22.84 22.92 0.0M
2025-05-19 22.85 22.92 22.85 22.92 0.0M
2025-05-16 22.76 22.79 22.71 22.79 0.0M
2025-05-15 23.10 23.32 22.60 22.64 0.0M
2025-05-14 22.45 22.49 22.31 22.32 0.0M
2025-05-13 22.34 22.45 22.30 22.40 0.0M
2025-05-12 22.15 22.20 22.10 22.14 0.0M
2025-05-09 21.67 22.20 21.67 22.15 0.0M
2025-05-08 22.00 22.34 21.53 21.53 0.0M
2025-05-07 21.05 21.50 20.82 20.82 0.1M
2025-05-06 20.99 21.11 20.96 20.98 0.1M
2025-05-05 20.97 21.01 20.87 20.99 0.0M
2025-05-02 20.64 20.84 20.46 20.82 0.0M
2025-05-01 19.86 21.17 19.86 20.46 0.0M
2025-04-30 20.24 20.53 20.22 20.40 0.0M
2025-04-29 20.30 20.39 20.29 20.39 0.0M
2025-04-28 20.14 20.34 20.13 20.34 0.1M
2025-04-25 19.82 19.97 19.80 19.90 0.0M
2025-04-24 20.77 20.91 20.00 20.06 0.0M
2025-04-23 20.90 20.93 20.67 20.69 0.0M
2025-04-22 21.54 21.54 20.38 20.67 0.1M
2025-04-21 20.74 20.77 20.61 20.77 0.0M
2025-04-17 20.01 21.54 20.01 20.81 0.1M
2025-04-16 20.00 20.90 20.00 20.55 0.1M
2025-04-15 21.01 21.01 20.43 20.44 0.1M
2025-04-14 21.08 21.08 20.20 20.30 0.8M
2025-04-11 18.92 19.69 18.92 19.63 0.1M
2025-04-10 19.80 20.00 18.72 19.23 0.1M
2025-04-09 18.65 20.33 18.31 19.45 0.1M
2025-04-08 16.50 21.10 16.50 19.04 0.1M
2025-04-07 18.78 18.78 18.07 18.32 0.1M
2025-04-04 19.61 20.85 19.25 19.25 0.1M
2025-04-03 19.80 20.32 19.30 19.61 0.0M
2025-04-02 21.41 21.41 18.56 19.93 0.0M
2025-04-01 17.53 20.88 17.53 20.36 0.0M
2025-03-31 18.18 19.95 18.18 19.80 0.1M
2025-03-28 20.00 21.08 18.50 20.23 0.0M
2025-03-27 20.30 20.36 20.21 20.27 0.0M
2025-03-26 20.10 20.14 19.96 20.01 0.0M
2025-03-25 20.32 20.36 20.30 20.34 0.0M
2025-03-24 20.30 20.46 20.26 20.45 0.0M
2025-03-21 20.21 20.30 20.16 20.29 0.0M
2025-03-20 20.45 20.49 20.43 20.49 0.0M
2025-03-19 20.56 21.21 20.30 20.42 0.0M
2025-03-18 20.81 20.81 20.11 20.43 0.0M
2025-03-17 20.84 21.22 20.47 20.55 0.0M
2025-03-14 20.90 21.21 20.57 20.59 0.0M
2025-03-13 20.41 20.55 20.39 20.51 0.0M
2025-03-12 20.60 20.66 20.25 20.48 0.0M
2025-03-11 20.40 20.43 20.32 20.34 0.0M
2025-03-10 20.38 20.41 20.23 20.27 0.0M
2025-03-07 20.38 20.52 20.37 20.47 0.0M
2025-03-06 20.61 20.64 20.37 20.57 0.0M
2025-03-05 20.69 20.85 20.69 20.84 0.0M
2025-03-04 20.50 20.98 20.50 20.58 0.0M
2025-03-03 20.70 20.75 19.98 20.52 0.1M
2025-02-28 19.95 20.24 19.91 20.04 0.1M
2025-02-27 19.77 19.80 19.68 19.79 0.0M
2025-02-26 20.93 20.93 20.15 20.22 0.0M
2025-02-25 19.84 19.91 19.84 19.91 0.1M
2025-02-24 19.63 19.75 19.51 19.57 0.1M
2025-02-21 19.62 19.73 19.62 19.64 0.0M
2025-02-20 19.83 19.89 19.83 19.87 0.0M
2025-02-19 20.03 20.06 20.00 20.04 0.0M
2025-02-18 20.68 20.68 20.54 20.61 0.0M
2025-02-14 20.60 21.00 20.45 20.50 0.0M
2025-02-13 20.55 21.20 20.55 20.79 0.0M
2025-02-12 19.89 19.98 19.86 19.98 0.0M
2025-02-11 20.68 20.73 20.66 20.70 0.0M
2025-02-10 21.05 21.05 20.68 20.70 0.0M
2025-02-07 21.00 22.02 20.89 21.08 0.0M
2025-02-06 21.34 22.07 21.10 21.60 0.1M
2025-02-05 20.70 20.77 20.70 20.71 0.1M
2025-02-04 21.07 21.15 21.02 21.14 0.0M
2025-02-03 20.36 20.77 19.91 20.00 0.0M
2025-01-31 20.17 20.22 20.04 20.04 0.0M
2025-01-30 20.36 20.39 20.29 20.35 0.0M
2025-01-29 19.28 20.05 19.28 20.00 0.0M
2025-01-28 20.38 20.38 19.74 19.74 0.0M
2025-01-27 20.23 20.62 20.23 20.25 0.0M
2025-01-24 19.92 20.20 19.65 20.20 0.0M
2025-01-23 20.07 20.40 19.87 19.93 0.0M
2025-01-22 20.81 20.81 19.64 19.95 0.1M
2025-01-21 19.94 20.06 19.18 19.68 0.0M
2025-01-17 20.03 20.41 19.59 19.61 0.0M
2025-01-16 19.88 19.97 19.88 19.97 0.1M
2025-01-15 20.22 20.27 20.15 20.23 0.0M
2025-01-14 20.16 20.20 20.07 20.07 0.1M
2025-01-13 20.13 20.18 20.08 20.10 0.0M
2025-01-10 20.20 20.20 20.12 20.16 0.0M
2025-01-08 20.23 20.36 20.09 20.30 0.0M
2025-01-07 20.11 20.11 19.98 20.04 0.0M
2025-01-06 20.77 20.77 20.20 20.20 0.0M
2025-01-03 20.50 20.50 20.32 20.44 0.0M
2025-01-02 19.42 20.36 18.93 20.36 0.0M