Mitsui E

7003
🏛️ 일본 →
4,455.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 381.00 383.00 376.00 381.00 0.6M
2021-12-29 378.00 384.00 376.00 381.00 0.7M
2021-12-28 379.00 380.00 372.00 375.00 0.8M
2021-12-27 382.00 384.00 376.00 378.00 0.6M
2021-12-24 383.00 387.00 380.00 383.00 0.8M
2021-12-23 380.00 384.00 379.00 381.00 0.8M
2021-12-22 372.00 380.00 372.00 377.00 1.0M
2021-12-21 370.00 374.00 370.00 372.00 1.0M
2021-12-20 372.00 374.00 362.00 365.00 1.7M
2021-12-17 382.00 384.00 373.00 377.00 1.2M
2021-12-16 381.00 384.00 379.00 382.00 0.8M
2021-12-15 374.00 381.00 372.00 376.00 0.7M
2021-12-14 380.00 381.00 370.00 374.00 1.1M
2021-12-13 381.00 384.00 374.00 381.00 1.0M
2021-12-10 387.00 388.00 376.00 379.00 1.1M
2021-12-09 396.00 397.00 386.00 388.00 1.0M
2021-12-08 398.00 398.00 391.00 396.00 1.1M
2021-12-07 391.00 396.00 389.00 394.00 0.9M
2021-12-06 395.00 402.00 388.00 389.00 1.4M
2021-12-03 387.00 395.00 386.00 393.00 1.4M
2021-12-02 378.00 383.00 374.00 381.00 1.4M
2021-12-01 378.00 387.00 372.00 384.00 1.4M
2021-11-30 389.00 394.00 376.00 379.00 1.8M
2021-11-29 389.00 394.00 382.00 385.00 2.2M
2021-11-26 408.00 408.00 393.00 396.00 2.5M
2021-11-25 408.00 416.00 406.00 412.00 1.2M
2021-11-24 412.00 416.00 407.00 410.00 1.5M
2021-11-22 400.00 408.00 393.00 408.00 1.1M
2021-11-19 408.00 409.00 402.00 407.00 1.3M
2021-11-18 406.00 412.00 399.00 410.00 1.8M
2021-11-17 416.00 417.00 406.00 410.00 1.6M
2021-11-16 421.00 428.00 418.00 419.00 1.4M
2021-11-15 421.00 423.00 411.00 419.00 1.7M
2021-11-12 427.00 430.00 421.00 424.00 1.6M
2021-11-11 431.00 437.00 419.00 424.00 2.5M
2021-11-10 438.00 449.00 426.00 430.00 3.2M
2021-11-09 444.00 445.00 428.00 442.00 3.0M
2021-11-08 462.00 472.00 428.00 441.00 6.9M
2021-11-05 486.00 486.00 463.00 467.00 3.6M
2021-11-04 483.00 495.00 472.00 486.00 6.7M
2021-11-02 591.00 593.00 565.00 569.00 1.8M
2021-11-01 588.00 597.00 582.00 593.00 1.5M
2021-10-29 576.00 582.00 571.00 578.00 1.2M
2021-10-28 565.00 578.00 564.00 576.00 1.7M
2021-10-27 566.00 582.00 564.00 575.00 1.2M
2021-10-26 560.00 574.00 556.00 570.00 1.4M
2021-10-25 552.00 556.00 548.00 550.00 1.0M
2021-10-22 558.00 565.00 549.00 553.00 1.5M
2021-10-21 572.00 574.00 557.00 557.00 1.5M
2021-10-20 567.00 574.00 560.00 564.00 1.4M
2021-10-19 566.00 568.00 553.00 567.00 1.6M
2021-10-18 541.00 563.00 541.00 563.00 2.5M
2021-10-15 534.00 542.00 528.00 532.00 1.4M
2021-10-14 525.00 529.00 519.00 528.00 1.0M
2021-10-13 536.00 536.00 521.00 526.00 1.5M
2021-10-12 536.00 545.00 529.00 541.00 2.4M
2021-10-11 518.00 539.00 516.00 535.00 3.1M
2021-10-08 513.00 527.00 510.00 512.00 2.2M
2021-10-07 495.00 509.00 487.00 502.00 1.5M
2021-10-06 493.00 506.00 489.00 496.00 2.1M
2021-10-05 492.00 496.00 484.00 490.00 1.3M
2021-10-04 500.00 509.00 494.00 495.00 1.3M
2021-10-01 492.00 503.00 486.00 494.00 1.8M
2021-09-30 514.00 514.00 492.00 500.00 1.9M
2021-09-29 505.00 519.00 501.00 512.00 1.6M
2021-09-28 514.00 518.00 506.00 512.00 1.4M
2021-09-27 505.00 515.00 504.00 508.00 1.4M
2021-09-24 499.00 505.00 495.00 498.00 1.4M
2021-09-22 477.00 486.00 477.00 483.00 1.2M
2021-09-21 479.00 489.00 476.00 485.00 1.8M
2021-09-17 503.00 508.00 494.00 495.00 1.4M
2021-09-16 513.00 518.00 501.00 507.00 1.5M
2021-09-15 511.00 517.00 501.00 509.00 2.0M
2021-09-14 515.00 538.00 514.00 520.00 3.7M
2021-09-13 502.00 514.00 497.00 512.00 1.4M
2021-09-10 491.00 506.00 490.00 502.00 2.1M
2021-09-09 486.00 493.00 483.00 490.00 1.3M
2021-09-08 485.00 494.00 482.00 492.00 1.9M
2021-09-07 483.00 486.00 479.00 482.00 1.7M
2021-09-06 477.00 484.00 471.00 477.00 1.7M
2021-09-03 461.00 475.00 460.00 470.00 1.8M
2021-09-02 475.00 476.00 457.00 460.00 1.7M
2021-09-01 465.00 475.00 460.00 471.00 1.6M
2021-08-31 469.00 469.00 458.00 462.00 2.0M
2021-08-30 478.00 479.00 468.00 470.00 1.5M
2021-08-27 480.00 482.00 462.00 468.00 3.3M
2021-08-26 490.00 494.00 483.00 486.00 1.2M
2021-08-25 502.00 505.00 490.00 493.00 1.1M
2021-08-24 500.00 506.00 494.00 494.00 1.3M
2021-08-23 496.00 500.00 491.00 493.00 0.8M
2021-08-20 491.00 501.00 486.00 489.00 1.5M
2021-08-19 521.00 528.00 499.00 501.00 2.2M
2021-08-18 528.00 534.00 521.00 527.00 1.3M
2021-08-17 530.00 550.00 527.00 536.00 2.2M
2021-08-16 527.00 537.00 515.00 530.00 1.6M
2021-08-13 528.00 541.00 517.00 536.00 2.3M
2021-08-12 520.00 531.00 518.00 526.00 1.7M
2021-08-11 513.00 520.00 511.00 517.00 1.4M
2021-08-10 505.00 514.00 503.00 510.00 1.2M
2021-08-06 487.00 509.00 485.00 504.00 2.3M
2021-08-05 505.00 521.00 482.00 482.00 3.8M
2021-08-04 506.00 507.00 473.00 477.00 4.1M
2021-08-03 513.00 521.00 511.00 520.00 0.5M
2021-08-02 512.00 525.00 507.00 520.00 1.3M
2021-07-30 517.00 517.00 503.00 509.00 0.7M
2021-07-29 518.00 519.00 510.00 516.00 0.6M
2021-07-28 514.00 517.00 509.00 515.00 0.6M
2021-07-27 510.00 525.00 509.00 519.00 1.2M
2021-07-26 514.00 514.00 504.00 505.00 0.5M
2021-07-21 510.00 515.00 499.00 501.00 0.9M
2021-07-20 494.00 506.00 490.00 498.00 1.2M
2021-07-19 501.00 508.00 497.00 504.00 1.1M
2021-07-16 503.00 517.00 501.00 507.00 1.4M
2021-07-15 511.00 513.00 499.00 502.00 1.5M
2021-07-14 522.00 522.00 510.00 514.00 1.4M
2021-07-13 530.00 536.00 525.00 527.00 1.1M
2021-07-12 538.00 541.00 529.00 530.00 1.0M
2021-07-09 517.00 532.00 516.00 531.00 1.3M
2021-07-08 531.00 535.00 519.00 531.00 1.7M
2021-07-07 559.00 559.00 532.00 535.00 2.6M
2021-07-06 563.00 586.00 552.00 579.00 2.9M
2021-07-05 535.00 572.00 528.00 569.00 3.3M
2021-07-02 514.00 542.00 511.00 539.00 2.0M
2021-07-01 521.00 526.00 510.00 513.00 0.6M
2021-06-30 516.00 521.00 513.00 519.00 0.8M
2021-06-29 519.00 522.00 512.00 520.00 1.2M
2021-06-28 529.00 540.00 524.00 529.00 1.3M
2021-06-25 519.00 530.00 517.00 521.00 1.6M
2021-06-24 508.00 517.00 505.00 509.00 0.7M
2021-06-23 510.00 513.00 504.00 508.00 0.6M
2021-06-22 505.00 508.00 499.00 505.00 1.0M
2021-06-21 486.00 495.00 485.00 489.00 1.4M
2021-06-18 518.00 519.00 500.00 504.00 1.5M
2021-06-17 527.00 532.00 521.00 528.00 0.6M
2021-06-16 521.00 533.00 521.00 527.00 0.9M
2021-06-15 515.00 521.00 512.00 520.00 0.7M
2021-06-14 515.00 520.00 509.00 513.00 0.7M
2021-06-11 521.00 522.00 511.00 513.00 1.1M
2021-06-10 526.00 526.00 516.00 522.00 0.8M
2021-06-09 523.00 529.00 516.00 524.00 1.1M
2021-06-08 520.00 528.00 511.00 521.00 1.0M
2021-06-07 540.00 542.00 524.00 527.00 1.4M
2021-06-04 525.00 539.00 522.00 538.00 1.0M
2021-06-03 529.00 537.00 519.00 525.00 1.1M
2021-06-02 514.00 534.00 514.00 530.00 1.6M
2021-06-01 496.00 514.00 496.00 513.00 1.2M
2021-05-31 498.00 502.00 491.00 494.00 1.1M
2021-05-28 486.00 508.00 483.00 501.00 2.1M
2021-05-27 487.00 488.00 478.00 478.00 1.3M
2021-05-26 481.00 491.00 477.00 488.00 0.9M
2021-05-25 490.00 497.00 485.00 487.00 1.0M
2021-05-24 489.00 493.00 481.00 484.00 0.8M
2021-05-21 493.00 496.00 482.00 484.00 0.9M
2021-05-20 492.00 498.00 489.00 490.00 1.0M
2021-05-19 501.00 509.00 497.00 502.00 0.9M
2021-05-18 492.00 512.00 489.00 508.00 1.4M
2021-05-17 496.00 503.00 479.00 488.00 1.4M
2021-05-14 493.00 504.00 487.00 488.00 1.8M
2021-05-13 502.00 507.00 475.00 480.00 2.9M
2021-05-12 563.00 563.00 490.00 506.00 6.5M
2021-05-11 588.00 606.00 581.00 589.00 2.3M
2021-05-10 588.00 605.00 586.00 597.00 2.4M
2021-05-07 561.00 579.00 556.00 579.00 1.6M
2021-05-06 542.00 560.00 539.00 557.00 1.4M
2021-04-30 536.00 541.00 534.00 534.00 0.8M
2021-04-28 537.00 539.00 524.00 532.00 1.0M
2021-04-27 527.00 547.00 522.00 540.00 1.4M
2021-04-26 516.00 528.00 510.00 528.00 0.9M
2021-04-23 506.00 523.00 500.00 509.00 1.1M
2021-04-22 512.00 517.00 507.00 510.00 1.0M
2021-04-21 513.00 515.00 498.00 506.00 2.0M
2021-04-20 535.00 536.00 525.00 529.00 1.2M
2021-04-19 544.00 545.00 535.00 538.00 0.7M
2021-04-16 547.00 547.00 534.00 543.00 1.0M
2021-04-15 534.00 551.00 533.00 547.00 0.9M
2021-04-14 541.00 543.00 528.00 537.00 1.0M
2021-04-13 541.00 555.00 540.00 544.00 1.1M
2021-04-12 556.00 561.00 541.00 543.00 1.2M
2021-04-09 559.00 570.00 549.00 552.00 1.8M
2021-04-08 550.00 558.00 543.00 558.00 1.4M
2021-04-07 541.00 559.00 539.00 552.00 1.5M
2021-04-06 542.00 550.00 537.00 546.00 1.7M
2021-04-05 536.00 548.00 523.00 544.00 1.6M
2021-04-02 540.00 544.00 520.00 527.00 2.0M
2021-04-01 553.00 554.00 532.00 537.00 2.3M
2021-03-31 569.00 579.00 556.00 557.00 1.8M
2021-03-30 553.00 575.00 552.00 571.00 1.9M
2021-03-29 569.00 573.00 543.00 562.00 4.0M
2021-03-26 573.00 576.00 552.00 562.00 2.5M
2021-03-25 542.00 571.00 542.00 561.00 2.5M
2021-03-24 555.00 559.00 530.00 541.00 3.8M
2021-03-23 613.00 613.00 568.00 570.00 3.4M
2021-03-22 602.00 620.00 595.00 603.00 2.3M
2021-03-19 593.00 603.00 587.00 599.00 2.8M
2021-03-18 596.00 616.00 590.00 603.00 3.6M
2021-03-17 580.00 589.00 561.00 582.00 2.5M
2021-03-16 578.00 596.00 564.00 577.00 3.5M
2021-03-15 544.00 585.00 544.00 582.00 3.9M
2021-03-12 512.00 544.00 509.00 540.00 3.2M
2021-03-11 507.00 517.00 499.00 508.00 2.5M
2021-03-10 498.00 503.00 485.00 500.00 1.7M
2021-03-09 505.00 513.00 492.00 500.00 2.8M
2021-03-08 494.00 510.00 480.00 503.00 3.6M
2021-03-05 460.00 481.00 453.00 481.00 2.9M
2021-03-04 473.00 485.00 448.00 462.00 4.2M
2021-03-03 451.00 477.00 446.00 472.00 2.9M
2021-03-02 468.00 473.00 444.00 445.00 2.5M
2021-03-01 466.00 468.00 443.00 464.00 3.3M
2021-02-26 472.00 475.00 456.00 458.00 3.1M
2021-02-25 459.00 488.00 450.00 482.00 3.6M
2021-02-24 449.00 465.00 444.00 447.00 2.1M
2021-02-22 443.00 466.00 438.00 441.00 2.5M
2021-02-19 445.00 454.00 428.00 430.00 2.3M
2021-02-18 468.00 468.00 441.00 445.00 3.5M
2021-02-17 422.00 471.00 422.00 469.00 4.5M
2021-02-16 420.00 429.00 408.00 424.00 1.9M
2021-02-15 426.00 428.00 410.00 414.00 2.3M
2021-02-12 424.00 446.00 416.00 427.00 2.8M
2021-02-10 425.00 434.00 414.00 420.00 3.0M
2021-02-09 446.00 452.00 431.00 433.00 2.1M
2021-02-08 436.00 453.00 435.00 443.00 2.1M
2021-02-05 440.00 442.00 426.00 432.00 1.7M
2021-02-04 432.00 438.00 425.00 438.00 1.5M
2021-02-03 437.00 439.00 425.00 426.00 1.4M
2021-02-02 415.00 437.00 408.00 437.00 2.2M
2021-02-01 397.00 422.00 397.00 408.00 1.5M
2021-01-29 415.00 416.00 401.00 403.00 1.4M
2021-01-28 401.00 421.00 397.00 418.00 2.0M
2021-01-27 433.00 433.00 415.00 417.00 1.2M
2021-01-26 426.00 435.00 423.00 429.00 0.8M
2021-01-25 441.00 443.00 426.00 426.00 1.3M
2021-01-22 452.00 452.00 435.00 440.00 1.5M
2021-01-21 457.00 461.00 444.00 449.00 2.2M
2021-01-20 434.00 457.00 425.00 446.00 3.8M
2021-01-19 399.00 444.00 395.00 437.00 5.1M
2021-01-18 395.00 401.00 383.00 384.00 1.2M
2021-01-15 403.00 412.00 396.00 397.00 1.4M
2021-01-14 394.00 403.00 389.00 403.00 1.5M
2021-01-13 397.00 405.00 396.00 400.00 1.5M
2021-01-12 383.00 397.00 381.00 394.00 1.6M
2021-01-08 381.00 385.00 374.00 378.00 1.5M
2021-01-07 382.00 387.00 376.00 376.00 2.4M
2021-01-06 360.00 376.00 357.00 375.00 1.7M
2021-01-05 349.00 358.00 347.00 356.00 0.8M
2021-01-04 358.00 360.00 341.00 354.00 1.3M