Gmo Internet Inc (9449)

9449
🏛️ 일본 →
3,640.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,541.50 2,581.50 2,525.00 2,563.00 0.3M
2023-12-28 2,516.00 2,543.50 2,510.00 2,541.50 0.2M
2023-12-27 2,496.50 2,544.00 2,480.00 2,537.00 0.3M
2023-12-26 2,446.50 2,485.00 2,446.50 2,480.00 0.2M
2023-12-25 2,484.50 2,498.00 2,444.50 2,444.50 0.1M
2023-12-22 2,465.00 2,497.50 2,453.00 2,484.50 0.3M
2023-12-21 2,440.00 2,483.00 2,438.00 2,476.00 0.3M
2023-12-20 2,494.00 2,514.00 2,465.00 2,469.50 0.3M
2023-12-19 2,482.00 2,515.00 2,478.50 2,512.50 0.2M
2023-12-18 2,513.00 2,524.50 2,474.50 2,496.50 0.3M
2023-12-15 2,500.00 2,525.50 2,491.50 2,521.00 0.3M
2023-12-14 2,495.00 2,501.00 2,472.00 2,495.50 0.2M
2023-12-13 2,480.50 2,490.00 2,448.00 2,467.00 0.3M
2023-12-12 2,489.00 2,508.00 2,466.50 2,488.00 0.3M
2023-12-11 2,409.50 2,484.50 2,409.50 2,467.00 0.5M
2023-12-08 2,404.00 2,411.50 2,362.50 2,372.00 0.4M
2023-12-07 2,434.50 2,445.00 2,420.00 2,428.50 0.3M
2023-12-06 2,388.50 2,449.00 2,385.50 2,445.00 0.4M
2023-12-05 2,403.00 2,428.00 2,373.00 2,373.50 0.3M
2023-12-04 2,380.00 2,432.00 2,367.50 2,396.50 0.4M
2023-12-01 2,413.00 2,414.50 2,372.00 2,373.00 0.2M
2023-11-30 2,441.00 2,442.50 2,370.50 2,376.50 0.4M
2023-11-29 2,430.50 2,447.00 2,420.00 2,436.00 0.2M
2023-11-28 2,408.00 2,453.50 2,399.00 2,452.50 0.4M
2023-11-27 2,377.00 2,384.50 2,352.00 2,372.50 0.2M
2023-11-24 2,394.00 2,394.00 2,358.00 2,360.00 0.1M
2023-11-22 2,350.00 2,394.50 2,350.00 2,374.50 0.2M
2023-11-21 2,350.00 2,376.50 2,332.50 2,363.00 0.1M
2023-11-20 2,346.00 2,369.00 2,336.50 2,337.00 0.2M
2023-11-17 2,337.00 2,339.00 2,306.00 2,336.50 0.2M
2023-11-16 2,330.00 2,365.50 2,329.50 2,337.00 0.2M
2023-11-15 2,369.50 2,404.00 2,338.50 2,360.50 0.3M
2023-11-14 2,332.00 2,358.00 2,319.00 2,334.50 0.2M
2023-11-13 2,323.00 2,333.50 2,296.00 2,307.00 0.1M
2023-11-10 2,324.00 2,329.00 2,293.00 2,315.00 0.2M
2023-11-09 2,282.00 2,332.50 2,275.00 2,329.50 0.3M
2023-11-08 2,297.00 2,311.50 2,281.00 2,281.50 0.2M
2023-11-07 2,294.50 2,306.50 2,266.50 2,282.00 0.3M
2023-11-06 2,319.00 2,326.50 2,297.50 2,305.50 0.3M
2023-11-02 2,233.00 2,278.00 2,233.00 2,274.00 0.2M
2023-11-01 2,211.00 2,225.50 2,187.00 2,218.50 0.2M
2023-10-31 2,130.00 2,187.00 2,124.50 2,182.50 0.3M
2023-10-30 2,139.00 2,156.00 2,120.50 2,132.50 0.2M
2023-10-27 2,154.50 2,168.50 2,134.50 2,168.50 0.2M
2023-10-26 2,143.50 2,164.00 2,132.00 2,147.00 0.2M
2023-10-25 2,200.00 2,200.50 2,175.00 2,180.50 0.2M
2023-10-24 2,140.00 2,205.50 2,115.00 2,201.00 0.2M
2023-10-23 2,160.00 2,172.50 2,122.00 2,132.00 0.2M
2023-10-20 2,190.00 2,198.00 2,161.00 2,182.50 0.2M
2023-10-19 2,201.00 2,225.50 2,188.00 2,207.00 0.2M
2023-10-18 2,226.50 2,234.00 2,209.00 2,228.50 0.1M
2023-10-17 2,243.50 2,253.00 2,208.00 2,233.00 0.1M
2023-10-16 2,209.50 2,231.00 2,200.50 2,201.00 0.2M
2023-10-13 2,260.00 2,268.50 2,231.00 2,239.50 0.2M
2023-10-12 2,254.50 2,292.00 2,243.00 2,290.50 0.1M
2023-10-11 2,271.50 2,282.50 2,243.00 2,246.00 0.1M
2023-10-10 2,240.00 2,275.00 2,236.00 2,271.50 0.2M
2023-10-06 2,250.00 2,257.50 2,229.00 2,235.50 0.2M
2023-10-05 2,246.50 2,265.00 2,217.50 2,260.00 0.2M
2023-10-04 2,221.50 2,239.50 2,213.00 2,225.00 0.2M
2023-10-03 2,273.00 2,286.50 2,245.00 2,248.50 0.2M
2023-10-02 2,334.00 2,334.00 2,269.50 2,271.00 0.3M
2023-09-29 2,341.50 2,348.00 2,302.50 2,315.00 0.2M
2023-09-28 2,357.50 2,377.50 2,337.50 2,356.00 0.2M
2023-09-27 2,315.00 2,361.50 2,310.00 2,361.50 0.3M
2023-09-26 2,343.50 2,352.50 2,323.00 2,330.00 0.2M
2023-09-25 2,326.00 2,358.50 2,316.00 2,356.00 0.2M
2023-09-22 2,317.50 2,336.50 2,309.00 2,323.50 0.2M
2023-09-21 2,369.00 2,378.50 2,340.50 2,349.50 0.2M
2023-09-20 2,445.00 2,445.00 2,389.00 2,393.00 0.3M
2023-09-19 2,428.50 2,463.00 2,407.00 2,451.00 0.3M
2023-09-15 2,417.50 2,458.00 2,397.50 2,449.00 0.3M
2023-09-14 2,408.00 2,418.50 2,393.50 2,412.00 0.2M
2023-09-13 2,398.50 2,420.50 2,385.50 2,409.00 0.3M
2023-09-12 2,400.00 2,424.50 2,390.50 2,403.50 0.2M
2023-09-11 2,396.00 2,402.00 2,374.00 2,386.50 0.2M
2023-09-08 2,410.50 2,421.50 2,394.50 2,396.50 0.3M
2023-09-07 2,407.00 2,417.50 2,395.50 2,414.00 0.3M
2023-09-06 2,404.00 2,427.50 2,404.00 2,422.50 0.2M
2023-09-05 2,371.00 2,399.00 2,371.00 2,392.00 0.2M
2023-09-04 2,388.50 2,388.50 2,362.00 2,375.00 0.2M
2023-09-01 2,357.50 2,376.00 2,355.00 2,371.50 0.2M
2023-08-31 2,365.00 2,375.00 2,352.50 2,357.50 0.2M
2023-08-30 2,372.50 2,374.00 2,358.00 2,370.50 0.2M
2023-08-29 2,340.00 2,361.50 2,331.00 2,356.00 0.2M
2023-08-28 2,340.00 2,347.00 2,321.00 2,331.50 0.3M
2023-08-25 2,292.00 2,323.50 2,280.50 2,302.50 0.2M
2023-08-24 2,325.00 2,347.50 2,320.00 2,331.50 0.3M
2023-08-23 2,298.00 2,313.00 2,280.50 2,311.50 0.2M
2023-08-22 2,295.00 2,316.00 2,277.50 2,313.00 0.2M
2023-08-21 2,264.00 2,302.00 2,259.50 2,296.00 0.2M
2023-08-18 2,260.00 2,289.00 2,238.00 2,275.00 0.3M
2023-08-17 2,245.00 2,284.50 2,225.50 2,284.50 0.4M
2023-08-16 2,239.50 2,290.00 2,218.50 2,268.50 0.4M
2023-08-15 2,269.50 2,269.50 2,215.50 2,264.00 0.6M
2023-08-14 2,313.00 2,333.00 2,267.00 2,302.00 0.7M
2023-08-10 2,460.00 2,460.00 2,308.50 2,309.50 0.9M
2023-08-09 2,678.50 2,679.50 2,582.00 2,610.00 0.4M
2023-08-08 2,715.00 2,715.00 2,686.00 2,686.00 0.4M
2023-08-07 2,699.00 2,714.00 2,692.50 2,706.00 0.1M
2023-08-04 2,695.00 2,716.00 2,692.50 2,709.00 0.2M
2023-08-03 2,731.00 2,736.50 2,697.00 2,704.50 0.2M
2023-08-02 2,779.00 2,783.50 2,749.00 2,758.50 0.2M
2023-08-01 2,817.00 2,818.50 2,790.00 2,805.00 0.1M
2023-07-31 2,812.50 2,824.00 2,802.00 2,820.50 0.3M
2023-07-28 2,746.50 2,784.00 2,724.50 2,778.00 0.3M
2023-07-27 2,750.00 2,808.50 2,740.50 2,793.50 0.3M
2023-07-26 2,733.00 2,749.00 2,728.00 2,746.50 0.1M
2023-07-25 2,733.00 2,753.00 2,724.00 2,746.50 0.1M
2023-07-24 2,773.50 2,773.50 2,731.00 2,742.00 0.1M
2023-07-21 2,759.00 2,763.00 2,742.50 2,744.50 0.1M
2023-07-20 2,791.00 2,794.50 2,764.50 2,775.50 0.1M
2023-07-19 2,772.00 2,796.00 2,768.50 2,796.00 0.1M
2023-07-18 2,791.00 2,791.00 2,745.00 2,767.00 0.1M
2023-07-14 2,780.50 2,808.50 2,766.00 2,774.50 0.3M
2023-07-13 2,731.50 2,739.00 2,708.50 2,737.00 0.2M
2023-07-12 2,744.00 2,744.00 2,718.50 2,724.50 0.1M
2023-07-11 2,746.00 2,750.00 2,706.50 2,716.00 0.3M
2023-07-10 2,700.00 2,727.00 2,693.00 2,712.50 0.3M
2023-07-07 2,679.00 2,711.00 2,671.50 2,701.50 0.2M
2023-07-06 2,706.00 2,719.00 2,690.00 2,706.50 0.3M
2023-07-05 2,716.00 2,750.00 2,707.00 2,734.00 0.2M
2023-07-04 2,724.50 2,749.50 2,713.00 2,743.00 0.2M
2023-07-03 2,762.50 2,776.00 2,753.00 2,760.00 0.2M
2023-06-30 2,751.00 2,751.00 2,721.00 2,750.00 0.2M
2023-06-29 2,779.00 2,802.00 2,763.50 2,780.50 0.2M
2023-06-28 2,763.00 2,782.50 2,738.50 2,779.50 0.3M
2023-06-27 2,763.50 2,772.00 2,706.00 2,734.50 0.2M
2023-06-26 2,865.00 2,865.00 2,785.50 2,788.00 0.3M
2023-06-23 2,967.50 2,981.50 2,850.50 2,855.00 0.3M
2023-06-22 2,838.00 2,995.00 2,812.50 2,950.50 0.6M
2023-06-21 2,830.50 2,841.50 2,807.00 2,812.50 0.2M
2023-06-20 2,797.00 2,828.00 2,780.50 2,824.00 0.4M
2023-06-19 2,762.00 2,797.50 2,756.50 2,788.00 0.3M
2023-06-16 2,710.00 2,761.50 2,710.00 2,754.00 0.4M
2023-06-15 2,717.50 2,731.00 2,699.00 2,699.00 0.2M
2023-06-14 2,706.50 2,722.00 2,697.00 2,711.50 0.3M
2023-06-13 2,719.00 2,729.50 2,694.50 2,700.00 0.3M
2023-06-12 2,671.50 2,708.50 2,668.00 2,698.50 0.3M
2023-06-09 2,653.50 2,683.00 2,638.00 2,653.00 0.3M
2023-06-08 2,674.00 2,675.00 2,619.50 2,624.50 0.4M
2023-06-07 2,700.00 2,721.00 2,683.00 2,695.50 0.4M
2023-06-06 2,636.50 2,698.50 2,616.50 2,698.50 0.4M
2023-06-05 2,660.00 2,660.50 2,621.50 2,643.50 0.3M
2023-06-02 2,573.00 2,634.00 2,567.00 2,631.00 0.3M
2023-06-01 2,556.00 2,581.00 2,530.00 2,542.00 0.3M
2023-05-31 2,553.00 2,607.00 2,547.00 2,559.00 0.7M
2023-05-30 2,593.00 2,604.00 2,562.00 2,583.00 0.2M
2023-05-29 2,665.00 2,667.00 2,611.00 2,611.00 0.2M
2023-05-26 2,669.00 2,669.00 2,623.00 2,624.00 0.2M
2023-05-25 2,686.00 2,707.00 2,667.00 2,667.00 0.2M
2023-05-24 2,675.00 2,696.00 2,669.00 2,692.00 0.2M
2023-05-23 2,720.00 2,737.00 2,690.00 2,695.00 0.3M
2023-05-22 2,696.00 2,704.00 2,676.00 2,703.00 0.2M
2023-05-19 2,721.00 2,728.00 2,701.00 2,709.00 0.2M
2023-05-18 2,711.00 2,727.00 2,681.00 2,713.00 0.3M
2023-05-17 2,713.00 2,724.00 2,690.00 2,706.00 0.2M
2023-05-16 2,742.00 2,745.00 2,719.00 2,730.00 0.2M
2023-05-15 2,680.00 2,730.00 2,676.00 2,718.00 0.3M
2023-05-12 2,650.00 2,704.00 2,625.00 2,676.00 0.5M
2023-05-11 2,706.00 2,747.00 2,701.00 2,715.00 0.3M
2023-05-10 2,714.00 2,723.00 2,676.00 2,683.00 0.2M
2023-05-09 2,692.00 2,727.00 2,687.00 2,719.00 0.2M
2023-05-08 2,693.00 2,694.00 2,668.00 2,680.00 0.2M
2023-05-02 2,703.00 2,705.00 2,670.00 2,689.00 0.2M
2023-05-01 2,721.00 2,728.00 2,682.00 2,702.00 0.2M
2023-04-28 2,684.00 2,727.00 2,683.00 2,722.00 0.5M
2023-04-27 2,654.00 2,667.00 2,636.00 2,641.00 0.3M
2023-04-26 2,651.00 2,661.00 2,625.00 2,631.00 0.2M
2023-04-25 2,664.00 2,692.00 2,660.00 2,681.00 0.2M
2023-04-24 2,638.00 2,690.00 2,626.00 2,644.00 0.3M
2023-04-21 2,626.00 2,632.00 2,606.00 2,608.00 0.2M
2023-04-20 2,628.00 2,650.00 2,623.00 2,632.00 0.2M
2023-04-19 2,671.00 2,678.00 2,644.00 2,649.00 0.2M
2023-04-18 2,668.00 2,698.00 2,668.00 2,683.00 0.2M
2023-04-17 2,690.00 2,694.00 2,660.00 2,668.00 0.2M
2023-04-14 2,670.00 2,687.00 2,660.00 2,681.00 0.3M
2023-04-13 2,606.00 2,665.00 2,600.00 2,657.00 0.3M
2023-04-12 2,638.00 2,639.00 2,607.00 2,623.00 0.2M
2023-04-11 2,613.00 2,639.00 2,609.00 2,631.00 0.3M
2023-04-10 2,592.00 2,611.00 2,567.00 2,599.00 0.2M
2023-04-07 2,600.00 2,608.00 2,573.00 2,586.00 0.2M
2023-04-06 2,570.00 2,584.00 2,551.00 2,579.00 0.2M
2023-04-05 2,630.00 2,649.00 2,601.00 2,602.00 0.2M
2023-04-04 2,628.00 2,664.00 2,613.00 2,640.00 0.3M
2023-04-03 2,600.00 2,636.00 2,591.00 2,636.00 0.4M
2023-03-31 2,598.00 2,598.00 2,557.00 2,567.00 0.2M
2023-03-30 2,631.00 2,635.00 2,542.00 2,565.00 0.4M
2023-03-29 2,575.00 2,621.00 2,563.00 2,621.00 0.3M
2023-03-28 2,577.00 2,589.00 2,546.00 2,576.00 0.3M
2023-03-27 2,595.00 2,595.00 2,557.00 2,571.00 0.2M
2023-03-24 2,592.00 2,599.00 2,579.00 2,582.00 0.3M
2023-03-23 2,565.00 2,593.00 2,550.00 2,590.00 0.2M
2023-03-22 2,590.00 2,607.00 2,562.00 2,588.00 0.2M
2023-03-20 2,606.00 2,608.00 2,533.00 2,540.00 0.3M
2023-03-17 2,546.00 2,612.00 2,546.00 2,607.00 0.3M
2023-03-16 2,492.00 2,542.00 2,492.00 2,529.00 0.2M
2023-03-15 2,546.00 2,555.00 2,504.00 2,520.00 0.3M
2023-03-14 2,523.00 2,535.00 2,496.00 2,525.00 0.4M
2023-03-13 2,525.00 2,553.00 2,505.00 2,550.00 0.3M
2023-03-10 2,680.00 2,701.00 2,569.00 2,575.00 0.6M
2023-03-09 2,663.00 2,730.00 2,663.00 2,730.00 0.5M
2023-03-08 2,655.00 2,655.00 2,613.00 2,639.00 0.2M
2023-03-07 2,625.00 2,649.00 2,616.00 2,640.00 0.2M
2023-03-06 2,605.00 2,658.00 2,598.00 2,635.00 0.4M
2023-03-03 2,540.00 2,600.00 2,540.00 2,578.00 0.3M
2023-03-02 2,524.00 2,532.00 2,495.00 2,528.00 0.2M
2023-03-01 2,520.00 2,559.00 2,513.00 2,554.00 0.2M
2023-02-28 2,497.00 2,536.00 2,497.00 2,529.00 0.2M
2023-02-27 2,502.00 2,507.00 2,486.00 2,494.00 0.2M
2023-02-24 2,523.00 2,547.00 2,508.00 2,537.00 0.2M
2023-02-22 2,537.00 2,546.00 2,507.00 2,528.00 0.4M
2023-02-21 2,564.00 2,600.00 2,562.00 2,581.00 0.2M
2023-02-20 2,575.00 2,584.00 2,560.00 2,573.00 0.2M
2023-02-17 2,588.00 2,600.00 2,575.00 2,582.00 0.2M
2023-02-16 2,650.00 2,663.00 2,615.00 2,623.00 0.2M
2023-02-15 2,635.00 2,658.00 2,607.00 2,637.00 0.2M
2023-02-14 2,622.00 2,691.00 2,591.00 2,659.00 0.4M
2023-02-13 2,614.00 2,638.00 2,576.00 2,576.00 0.2M
2023-02-10 2,596.00 2,628.00 2,594.00 2,608.00 0.2M
2023-02-09 2,568.00 2,635.00 2,568.00 2,626.00 0.2M
2023-02-08 2,605.00 2,619.00 2,586.00 2,603.00 0.2M
2023-02-07 2,587.00 2,615.00 2,572.00 2,600.00 0.2M
2023-02-06 2,612.00 2,621.00 2,580.00 2,589.00 0.2M
2023-02-03 2,588.00 2,608.00 2,581.00 2,606.00 0.2M
2023-02-02 2,585.00 2,593.00 2,563.00 2,578.00 0.2M
2023-02-01 2,589.00 2,602.00 2,576.00 2,579.00 0.2M
2023-01-31 2,576.00 2,590.00 2,526.00 2,539.00 0.3M
2023-01-30 2,606.00 2,617.00 2,550.00 2,562.00 0.3M
2023-01-27 2,599.00 2,618.00 2,599.00 2,611.00 0.2M
2023-01-26 2,585.00 2,594.00 2,567.00 2,585.00 0.1M
2023-01-25 2,564.00 2,597.00 2,563.00 2,579.00 0.2M
2023-01-24 2,575.00 2,597.00 2,559.00 2,589.00 0.3M
2023-01-23 2,541.00 2,552.00 2,518.00 2,550.00 0.2M
2023-01-20 2,557.00 2,573.00 2,491.00 2,491.00 0.2M
2023-01-19 2,502.00 2,553.00 2,502.00 2,545.00 0.3M
2023-01-18 2,478.00 2,522.00 2,437.00 2,520.00 0.4M
2023-01-17 2,442.00 2,475.00 2,435.00 2,454.00 0.2M
2023-01-16 2,460.00 2,494.00 2,457.00 2,475.00 0.2M
2023-01-13 2,470.00 2,503.00 2,466.00 2,480.00 0.2M
2023-01-12 2,470.00 2,482.00 2,447.00 2,473.00 0.2M
2023-01-11 2,430.00 2,448.00 2,420.00 2,444.00 0.2M
2023-01-10 2,441.00 2,464.00 2,404.00 2,408.00 0.2M
2023-01-06 2,415.00 2,440.00 2,414.00 2,427.00 0.2M
2023-01-05 2,422.00 2,472.00 2,420.00 2,465.00 0.3M
2023-01-04 2,470.00 2,478.00 2,443.00 2,448.00 0.2M