Itochu Corp ADR (ITOCY)

ITOCY
🏛️ 미국 →
115.44
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
2022-12-30 62.65 62.65 62.38 62.50 0.0M
2022-12-29 62.93 63.23 62.93 63.20 0.0M
2022-12-28 63.17 63.27 62.28 62.29 0.0M
2022-12-27 62.70 62.89 62.68 62.78 0.0M
2022-12-23 62.85 62.98 62.81 62.96 0.0M
2022-12-22 63.40 63.59 63.04 63.46 0.0M
2022-12-21 62.26 63.88 62.26 63.65 0.0M
2022-12-20 62.95 63.76 62.95 63.17 0.0M
2022-12-19 62.13 62.27 61.77 61.88 0.0M
2022-12-16 61.82 62.22 61.71 62.22 0.0M
2022-12-15 63.10 63.10 62.00 62.10 0.0M
2022-12-14 63.64 64.07 63.20 63.40 0.0M
2022-12-13 62.50 63.61 62.50 63.23 0.0M
2022-12-12 62.24 62.35 62.10 62.28 0.0M
2022-12-09 62.43 62.63 62.43 62.44 0.0M
2022-12-08 61.30 61.63 61.30 61.46 0.0M
2022-12-07 62.31 62.31 61.09 61.09 0.0M
2022-12-06 61.38 61.38 60.91 60.95 0.0M
2022-12-05 61.42 61.42 60.58 60.90 0.0M
2022-12-02 61.62 61.96 61.55 61.83 0.0M
2022-12-01 62.92 62.92 62.36 62.82 0.0M
2022-11-30 61.63 62.71 61.27 62.52 0.0M
2022-11-29 62.23 62.31 61.89 62.00 0.0M
2022-11-28 62.74 62.74 62.29 62.29 0.0M
2022-11-25 62.66 62.80 62.63 62.80 0.0M
2022-11-23 61.49 61.92 61.48 61.88 0.0M
2022-11-22 60.79 61.15 60.71 61.15 0.0M
2022-11-21 59.70 59.70 59.32 59.44 0.0M
2022-11-18 60.03 60.03 59.48 59.76 0.0M
2022-11-17 60.40 60.40 59.31 59.65 0.0M
2022-11-16 60.62 60.62 60.24 60.37 0.0M
2022-11-15 60.39 60.65 60.15 60.37 0.0M
2022-11-14 60.22 60.60 60.22 60.60 0.0M
2022-11-11 61.05 61.37 61.00 61.37 0.0M
2022-11-10 58.45 60.54 58.45 60.54 0.1M
2022-11-09 57.37 57.50 56.91 56.91 0.0M
2022-11-08 57.39 57.98 57.28 57.87 0.0M
2022-11-07 56.28 56.44 56.14 56.40 0.0M
2022-11-04 55.24 55.50 53.26 55.50 0.1M
2022-11-03 53.51 54.13 52.99 53.94 0.0M
2022-11-02 54.43 55.25 53.61 53.85 0.0M
2022-11-01 53.28 53.89 53.28 53.76 0.1M
2022-10-31 52.24 52.24 51.53 51.65 0.0M
2022-10-28 52.57 53.13 52.01 52.54 0.0M
2022-10-27 53.26 53.26 52.39 52.54 0.1M
2022-10-26 53.27 53.50 53.27 53.49 0.0M
2022-10-25 53.19 53.43 52.89 53.27 0.1M
2022-10-24 51.78 52.23 51.73 52.23 0.1M
2022-10-21 50.37 52.02 50.37 51.77 0.0M
2022-10-20 51.86 51.97 51.36 51.40 0.0M
2022-10-19 51.47 51.47 50.93 51.22 0.0M
2022-10-18 51.56 51.56 51.03 51.24 0.0M
2022-10-17 51.21 51.44 51.09 51.26 0.0M
2022-10-14 52.35 52.66 51.80 51.83 0.1M
2022-10-13 50.37 51.73 50.37 51.45 0.1M
2022-10-12 51.49 51.81 51.29 51.34 0.0M
2022-10-11 51.83 52.45 51.83 51.88 0.1M
2022-10-10 52.07 52.38 52.07 52.38 0.0M
2022-10-07 52.94 52.94 52.33 52.39 0.0M
2022-10-06 53.02 53.28 52.95 52.99 0.0M
2022-10-05 53.11 53.50 53.00 53.23 0.0M
2022-10-04 53.05 53.90 52.97 53.70 0.1M
2022-10-03 49.29 49.99 49.29 49.77 0.0M
2022-09-30 48.70 48.76 48.31 48.39 0.0M
2022-09-29 49.07 49.51 48.56 49.38 0.1M
2022-09-28 49.44 50.55 49.44 50.55 0.0M
2022-09-27 49.92 50.22 48.87 49.44 0.1M
2022-09-26 50.68 50.68 49.61 49.92 0.1M
2022-09-23 51.77 51.90 51.25 51.25 0.1M
2022-09-22 52.81 53.31 52.40 52.60 0.0M
2022-09-21 51.80 52.28 51.39 51.39 0.1M
2022-09-20 52.03 52.58 52.03 52.49 0.1M
2022-09-19 50.69 52.69 50.69 52.62 0.0M
2022-09-16 50.75 52.64 50.75 52.52 0.0M
2022-09-15 52.59 52.68 52.19 52.20 0.0M
2022-09-14 53.15 53.15 52.74 52.75 0.0M
2022-09-13 53.12 53.13 52.47 52.47 0.0M
2022-09-12 54.56 54.56 53.81 54.07 0.1M
2022-09-09 53.57 53.86 53.51 53.86 0.1M
2022-09-08 52.40 52.81 52.36 52.60 0.2M
2022-09-07 51.50 52.18 51.49 51.99 0.1M
2022-09-06 51.15 52.00 51.15 51.85 0.1M
2022-09-02 52.48 53.39 52.32 52.38 0.1M
2022-09-01 53.51 53.51 52.45 52.92 0.0M
2022-08-31 55.25 55.26 54.89 54.89 0.0M
2022-08-30 55.87 55.89 55.43 55.43 0.0M
2022-08-29 55.51 55.77 55.40 55.71 0.0M
2022-08-26 57.02 57.02 56.13 56.16 0.0M
2022-08-25 56.72 56.93 56.50 56.93 0.0M
2022-08-24 56.18 56.67 56.18 56.52 0.0M
2022-08-23 56.00 56.49 56.00 56.17 0.0M
2022-08-22 56.29 56.49 56.06 56.17 0.0M
2022-08-19 56.39 56.42 56.25 56.36 0.0M
2022-08-18 56.94 57.17 56.86 57.02 0.0M
2022-08-17 56.52 57.44 56.52 57.16 0.0M
2022-08-16 57.22 57.22 56.67 57.05 0.0M
2022-08-15 57.25 57.67 57.25 57.51 0.0M
2022-08-12 57.08 57.28 57.03 57.24 0.0M
2022-08-11 56.30 56.30 55.82 55.82 0.0M
2022-08-10 55.68 56.04 55.68 55.84 0.0M
2022-08-09 55.00 55.00 54.53 54.62 0.1M
2022-08-08 56.79 56.97 56.42 56.42 0.0M
2022-08-05 56.69 57.00 56.15 56.33 0.0M
2022-08-04 55.46 56.69 55.46 56.69 0.0M
2022-08-03 56.69 57.41 56.69 57.27 0.0M
2022-08-02 56.74 59.29 56.74 58.12 0.0M
2022-08-01 60.00 60.00 59.50 59.75 0.0M
2022-07-29 57.67 58.20 57.67 58.20 0.0M
2022-07-28 57.25 57.56 56.99 57.40 0.0M
2022-07-27 56.61 57.20 56.61 57.20 0.0M
2022-07-26 56.90 56.90 56.24 56.28 0.0M
2022-07-25 55.20 56.69 55.20 56.58 0.0M
2022-07-22 56.79 56.94 56.25 56.37 0.0M
2022-07-21 56.20 56.80 56.18 56.80 0.1M
2022-07-20 56.89 56.98 56.67 56.68 0.1M
2022-07-19 56.00 56.28 55.97 56.13 0.1M
2022-07-18 55.21 55.91 55.21 55.50 0.1M
2022-07-15 53.72 55.38 53.72 55.23 0.0M
2022-07-14 53.86 54.46 53.73 54.38 0.0M
2022-07-13 54.79 55.24 54.79 54.98 0.0M
2022-07-12 55.65 55.89 53.83 55.51 0.0M
2022-07-11 56.82 56.82 55.56 55.84 0.1M
2022-07-08 56.56 56.79 56.27 56.46 0.0M
2022-07-07 56.99 56.99 55.82 56.21 0.1M
2022-07-06 53.64 55.20 53.64 54.95 0.1M
2022-07-05 55.62 55.62 53.65 54.95 0.1M
2022-07-01 55.49 55.49 54.68 55.21 0.1M
2022-06-30 52.34 54.08 52.34 53.87 0.1M
2022-06-29 54.69 54.86 54.62 54.69 0.0M
2022-06-28 56.85 56.85 54.54 54.57 0.1M
2022-06-27 54.26 54.26 53.88 54.18 0.1M
2022-06-24 53.79 54.03 53.26 54.03 0.0M
2022-06-23 53.82 54.14 53.34 53.34 0.1M
2022-06-22 54.53 55.00 54.25 54.35 0.1M
2022-06-21 54.63 54.98 54.63 54.96 0.1M
2022-06-17 54.22 54.29 53.87 54.07 0.1M
2022-06-16 54.00 55.22 54.00 54.99 0.1M
2022-06-15 55.02 55.61 54.49 55.30 0.0M
2022-06-14 55.20 55.54 54.59 55.00 0.1M
2022-06-13 55.12 55.59 54.58 54.58 0.1M
2022-06-10 57.12 57.12 56.66 56.70 0.2M
2022-06-09 58.60 58.82 58.35 58.40 0.0M
2022-06-08 57.08 57.95 57.08 57.48 0.1M
2022-06-07 56.16 56.36 55.43 56.36 0.1M
2022-06-06 56.67 57.34 56.60 56.60 0.0M
2022-06-03 57.34 57.80 56.88 56.95 0.0M
2022-06-02 57.70 58.03 57.43 58.02 0.1M
2022-06-01 57.58 58.11 57.29 57.31 0.1M
2022-05-31 57.52 57.67 57.17 57.17 0.0M
2022-05-27 57.96 58.31 57.96 58.31 0.0M
2022-05-26 58.89 58.89 58.27 58.52 0.0M
2022-05-25 58.30 58.67 58.24 58.67 0.0M
2022-05-24 57.93 57.99 57.69 57.73 0.0M
2022-05-23 56.98 57.27 56.96 57.04 0.0M
2022-05-20 56.58 56.74 56.32 56.74 0.0M
2022-05-19 55.40 55.94 55.40 55.60 0.0M
2022-05-18 55.74 56.41 55.74 55.92 0.0M
2022-05-17 55.05 55.30 55.03 55.25 0.0M
2022-05-16 54.73 54.83 54.48 54.63 0.1M
2022-05-13 54.82 55.00 54.52 54.91 0.0M
2022-05-12 54.10 54.45 53.93 54.20 0.0M
2022-05-11 54.49 55.09 54.23 54.52 0.0M
2022-05-10 56.12 57.07 56.12 56.75 0.1M
2022-05-09 59.15 59.81 58.56 58.96 0.0M
2022-05-06 60.36 60.56 60.15 60.51 0.1M
2022-05-05 59.50 60.91 59.50 60.16 0.0M
2022-05-04 60.35 61.81 60.16 61.78 0.0M
2022-05-03 60.30 60.68 59.26 60.35 0.0M
2022-05-02 59.99 60.67 59.71 60.00 0.1M
2022-04-29 60.79 61.25 60.09 60.09 0.0M
2022-04-28 60.92 60.92 59.83 60.77 0.0M
2022-04-27 59.50 59.51 59.04 59.09 0.0M
2022-04-26 60.74 60.74 59.95 60.00 0.0M
2022-04-25 61.42 61.69 61.10 61.68 0.0M
2022-04-22 61.81 61.99 61.17 61.43 0.0M
2022-04-21 62.48 62.69 61.72 61.83 0.0M
2022-04-20 63.00 63.21 62.93 63.01 0.0M
2022-04-19 62.00 62.00 61.60 61.98 0.0M
2022-04-18 63.00 63.00 62.50 62.64 0.0M
2022-04-14 63.84 63.84 63.48 63.57 0.0M
2022-04-13 63.30 63.56 63.19 63.46 0.0M
2022-04-12 63.23 63.23 62.79 62.79 0.0M
2022-04-11 63.67 63.91 63.26 63.36 0.0M
2022-04-08 61.71 63.89 61.71 63.67 0.0M
2022-04-07 65.05 65.30 64.97 65.30 0.0M
2022-04-06 65.98 65.98 65.00 65.56 0.0M
2022-04-05 64.72 66.70 64.72 66.39 0.0M
2022-04-04 65.74 68.53 65.74 68.53 0.0M
2022-04-01 68.50 68.76 67.38 67.51 0.0M
2022-03-31 68.02 68.41 67.75 67.75 0.0M
2022-03-30 68.43 68.43 67.75 67.83 0.0M
2022-03-29 68.70 68.70 68.10 68.30 0.0M
2022-03-28 68.17 68.43 67.76 68.01 0.0M
2022-03-25 69.62 69.62 69.20 69.31 0.0M
2022-03-24 68.71 68.71 67.96 68.13 0.0M
2022-03-23 68.15 68.43 67.77 67.85 0.0M
2022-03-22 68.30 69.00 68.30 68.66 0.0M
2022-03-21 67.71 67.93 67.59 67.75 0.0M
2022-03-18 66.42 67.90 66.42 67.90 0.0M
2022-03-17 67.08 67.30 66.90 67.25 0.0M
2022-03-16 66.24 67.44 66.24 67.44 0.0M
2022-03-15 65.88 66.61 65.88 66.61 0.0M
2022-03-14 66.13 66.60 66.09 66.20 0.0M
2022-03-11 67.36 67.36 66.53 66.61 0.0M
2022-03-10 68.56 68.56 66.47 66.58 0.0M
2022-03-09 68.36 68.36 66.76 67.20 0.0M
2022-03-08 66.85 67.35 66.49 66.75 0.0M
2022-03-07 67.57 69.43 67.57 68.60 0.0M
2022-03-04 66.51 67.50 66.51 67.18 0.0M
2022-03-03 66.35 68.10 66.35 67.30 0.0M
2022-03-02 66.03 66.44 65.81 66.39 0.0M
2022-03-01 66.16 66.22 64.84 64.85 0.0M
2022-02-28 67.09 67.09 65.08 65.42 0.0M
2022-02-25 66.56 66.56 65.56 66.45 0.0M
2022-02-24 62.05 65.43 62.05 64.63 0.0M
2022-02-23 65.45 66.44 65.45 65.85 0.0M
2022-02-22 66.44 66.88 66.31 66.54 0.0M
2022-02-18 66.42 66.59 66.18 66.42 0.0M
2022-02-17 66.55 66.71 66.20 66.46 0.0M
2022-02-16 63.40 66.12 63.40 65.95 0.0M
2022-02-15 66.33 66.89 66.09 66.75 0.0M
2022-02-14 68.33 68.33 65.58 66.09 0.0M
2022-02-11 66.36 66.42 65.79 66.15 0.0M
2022-02-10 66.81 66.83 66.15 66.19 0.0M
2022-02-09 66.00 66.88 66.00 66.82 0.0M
2022-02-08 64.60 65.95 64.60 65.85 0.0M
2022-02-07 65.59 65.59 63.62 64.58 0.0M
2022-02-04 64.25 64.34 63.39 64.13 0.0M
2022-02-03 63.40 64.10 63.40 63.55 0.0M
2022-02-02 66.00 66.00 64.38 65.80 0.0M
2022-02-01 64.98 64.98 63.88 64.28 0.0M
2022-01-31 61.49 64.21 61.49 64.17 0.0M
2022-01-28 62.24 63.63 62.24 63.03 0.0M
2022-01-27 62.99 63.40 62.91 62.93 0.0M
2022-01-26 64.04 64.04 63.00 63.30 0.0M
2022-01-25 64.15 64.87 63.94 64.62 0.0M
2022-01-24 63.13 63.89 62.93 63.89 0.0M
2022-01-21 63.80 64.68 63.80 64.08 0.0M
2022-01-20 63.85 64.26 63.53 63.53 0.0M
2022-01-19 61.35 62.35 61.25 61.65 0.0M
2022-01-18 58.55 60.65 58.55 60.58 0.0M
2022-01-14 63.21 63.21 61.26 61.62 0.0M
2022-01-13 61.19 63.11 61.19 62.32 0.0M
2022-01-12 63.56 63.56 59.82 61.85 0.0M
2022-01-11 61.91 61.91 61.00 61.40 0.0M
2022-01-10 63.57 63.57 60.95 61.30 0.0M
2022-01-07 61.28 61.59 61.14 61.59 0.0M
2022-01-06 61.94 62.00 61.65 61.87 0.0M
2022-01-05 62.00 62.18 61.44 61.44 0.0M
2022-01-04 61.75 62.00 61.24 61.40 0.0M
2022-01-03 61.38 61.47 61.03 61.47 0.0M