Comparing Back to the side-by-side chart ↗
Marubeni Corporation (8002.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4801.00 | 4897.00 | 4801.00 | 4884.00 | +1.43% | 2,688,100 |
| 2026-10-15 | 4830.00 | 4875.00 | 4772.00 | 4815.00 | -1.17% | 3,757,900 |
| 2026-10-14 | 4867.00 | 4893.00 | 4812.00 | 4872.00 | +0.47% | 3,361,600 |
| 2026-10-13 | 4692.00 | 4849.00 | 4646.00 | 4849.00 | +3.13% | 4,215,600 |
| 2026-10-09 | 4733.00 | 4759.00 | 4665.00 | 4702.00 | -0.17% | 3,616,700 |
| 2026-10-08 | 4699.00 | 4718.00 | 4623.00 | 4710.00 | -1.61% | 4,101,200 |
| 2026-10-07 | 4816.00 | 4894.00 | 4787.00 | 4787.00 | -0.64% | 3,628,300 |
| 2026-10-06 | 4850.00 | 4865.00 | 4771.00 | 4818.00 | +0.27% | 3,035,200 |
| 2026-10-05 | 4773.00 | 4815.00 | 4750.00 | 4805.00 | +1.69% | 4,000,000 |
| 2026-10-02 | 4752.00 | 4793.00 | 4713.00 | 4725.00 | -2.21% | 4,576,300 |
| 2026-10-01 | 4790.00 | 4832.00 | 4747.00 | 4832.00 | +0.17% | 4,089,100 |
| 2026-09-30 | 4758.00 | 4843.00 | 4726.00 | 4824.00 | +2.23% | 5,347,500 |
| 2026-09-29 | 4786.00 | 4786.00 | 4670.00 | 4719.00 | -2.48% | 6,513,600 |
| 2026-09-28 | 4933.00 | 4937.00 | 4822.00 | 4839.00 | -1.57% | 7,213,600 |
| 2026-09-25 | 4910.00 | 4923.00 | 4846.00 | 4916.00 | +0.78% | 6,739,800 |
| 2026-09-24 | 5022.00 | 5024.00 | 4878.00 | 4878.00 | -1.97% | 6,899,100 |
| 2026-09-18 | 5050.00 | 5050.00 | 4967.00 | 4976.00 | -0.88% | 9,577,500 |
| 2026-09-17 | 5024.00 | 5054.00 | 4990.00 | 5020.00 | +0.64% | 5,588,700 |
| 2026-09-16 | 5022.00 | 5059.00 | 4988.00 | 4988.00 | +0.73% | 3,983,600 |
| 2026-09-15 | 5054.00 | 5070.00 | 4943.00 | 4952.00 | -2.73% | 5,142,800 |
| 2026-09-14 | 5100.00 | 5184.00 | 5076.00 | 5091.00 | +0.83% | 3,816,200 |
| 2026-09-11 | 4868.00 | 5096.00 | 4868.00 | 5049.00 | +0.60% | 5,634,500 |
| 2026-09-10 | 5080.00 | 5082.00 | 4995.00 | 5019.00 | -2.45% | 4,958,800 |
| 2026-09-09 | 5098.00 | 5199.00 | 5055.00 | 5145.00 | +1.28% | 3,813,300 |
| 2026-09-08 | 5113.00 | 5191.00 | 5039.00 | 5080.00 | -1.28% | 3,372,500 |
| 2026-09-07 | 5125.00 | 5186.00 | 5100.00 | 5146.00 | +1.44% | 3,850,400 |
| 2026-09-04 | 5210.00 | 5226.00 | 5001.00 | 5073.00 | -2.46% | 4,957,100 |
| 2026-09-03 | 5112.00 | 5261.00 | 5112.00 | 5201.00 | +2.18% | 4,501,800 |
| 2026-09-02 | 5000.00 | 5112.00 | 4993.00 | 5090.00 | -0.62% | 3,997,600 |
| 2026-09-01 | 4920.00 | 5157.00 | 4907.00 | 5122.00 | +3.94% | 4,976,400 |
| 2026-08-31 | 4875.00 | 4928.00 | 4812.00 | 4928.00 | +0.37% | 8,037,500 |
| 2026-08-28 | 4898.00 | 4949.00 | 4881.00 | 4910.00 | +0.04% | 3,204,300 |
| 2026-08-27 | 4874.00 | 4910.00 | 4844.00 | 4908.00 | +0.02% | 3,170,400 |
| 2026-08-26 | 4925.00 | 4955.00 | 4884.00 | 4907.00 | -1.01% | 3,015,700 |
| 2026-08-25 | 4977.00 | 4993.00 | 4943.00 | 4957.00 | -0.50% | 2,352,300 |
| 2026-08-24 | 4914.00 | 5007.00 | 4894.00 | 4982.00 | +1.82% | 3,166,500 |
| 2026-08-21 | 4837.00 | 4908.00 | 4825.00 | 4893.00 | +0.76% | 2,899,300 |
| 2026-08-20 | 4790.00 | 4864.00 | 4765.00 | 4856.00 | +1.25% | 2,707,500 |
| 2026-08-19 | 4846.00 | 4846.00 | 4745.00 | 4796.00 | -2.88% | 4,461,100 |
| 2026-08-18 | 4895.00 | 4969.00 | 4858.00 | 4938.00 | +0.43% | 2,955,500 |
| 2026-08-17 | 4974.00 | 4993.00 | 4861.00 | 4917.00 | -0.26% | 3,092,600 |
| 2026-08-14 | 4973.00 | 5032.00 | 4930.00 | 4930.00 | -0.84% | 3,919,400 |
| 2026-08-13 | 5046.00 | 5060.00 | 4953.00 | 4972.00 | -0.88% | 3,884,200 |
| 2026-08-12 | 5015.00 | 5029.00 | 4925.00 | 5016.00 | +1.33% | 4,426,700 |
| 2026-08-10 | 5057.00 | 5057.00 | 4928.00 | 4950.00 | -1.47% | 3,527,600 |
| 2026-08-07 | 4993.00 | 5082.00 | 4966.00 | 5024.00 | +1.78% | 4,968,800 |
| 2026-08-06 | 4800.00 | 4960.00 | 4800.00 | 4936.00 | +1.52% | 5,635,700 |
| 2026-08-05 | 4901.00 | 4922.00 | 4788.00 | 4862.00 | -1.52% | 8,477,500 |
| 2026-08-04 | 5032.00 | 5079.00 | 4826.00 | 4937.00 | -3.80% | 9,422,500 |
| 2026-08-03 | 5111.00 | 5351.00 | 4985.00 | 5132.00 | -1.33% | 11,847,400 |
| 2026-07-31 | 5223.00 | 5251.00 | 5137.00 | 5201.00 | +0.10% | 4,669,900 |
| 2026-07-30 | 5126.00 | 5241.00 | 5109.00 | 5196.00 | -0.17% | 3,551,300 |
| 2026-07-29 | 5284.00 | 5309.00 | 5120.00 | 5205.00 | -1.27% | 6,707,000 |
| 2026-07-28 | 5393.00 | 5425.00 | 5228.00 | 5272.00 | -3.27% | 4,616,700 |
| 2026-07-27 | 5435.00 | 5479.00 | 5376.00 | 5450.00 | +1.49% | 4,210,700 |
| 2026-07-24 | 5362.00 | 5422.00 | 5320.00 | 5370.00 | -0.26% | 3,407,200 |
| 2026-07-23 | 5280.00 | 5412.00 | 5261.00 | 5384.00 | +2.36% | 4,058,400 |
| 2026-07-22 | 5214.00 | 5338.00 | 5198.00 | 5260.00 | +1.27% | 3,747,800 |
| 2026-07-21 | 5022.00 | 5194.00 | 5019.00 | 5194.00 | +4.13% | 4,567,600 |
| 2026-07-17 | 5080.00 | 5176.00 | 4901.00 | 4988.00 | -1.89% | 5,592,300 |
| 2026-07-16 | 5010.00 | 5153.00 | 5000.00 | 5084.00 | -0.51% | 3,529,100 |
| 2026-07-15 | 5000.00 | 5132.00 | 4999.00 | 5110.00 | +3.86% | 4,239,300 |
| 2026-07-14 | 4890.00 | 4942.00 | 4837.00 | 4920.00 | +1.19% | 2,631,500 |
| 2026-07-13 | 4949.00 | 4960.00 | 4810.00 | 4862.00 | -0.35% | 2,955,600 |
| 2026-07-10 | 4904.00 | 4920.00 | 4833.00 | 4879.00 | -0.91% | 3,599,000 |
| 2026-07-09 | 4900.00 | 4935.00 | 4873.00 | 4924.00 | -0.75% | 2,676,300 |
| 2026-07-08 | 5033.00 | 5086.00 | 4961.00 | 4961.00 | -1.72% | 4,602,400 |
| 2026-07-07 | 5096.00 | 5162.00 | 5033.00 | 5048.00 | +0.44% | 6,195,100 |
| 2026-07-06 | 4997.00 | 5084.00 | 4915.00 | 5026.00 | +1.27% | 6,131,300 |
| 2026-07-03 | 4866.00 | 4984.00 | 4837.00 | 4963.00 | +3.27% | 6,310,500 |
| 2026-07-02 | 4789.00 | 4877.00 | 4772.00 | 4806.00 | +2.96% | 4,952,800 |
| 2026-07-01 | 4695.00 | 4701.00 | 4630.00 | 4668.00 | -0.47% | 3,446,100 |
| 2026-06-30 | 4710.00 | 4730.00 | 4664.00 | 4690.00 | -0.49% | 3,696,200 |
| 2026-06-29 | 4792.00 | 4803.00 | 4677.00 | 4713.00 | +0.45% | 3,798,800 |
| 2026-06-26 | 4630.00 | 4768.00 | 4612.00 | 4692.00 | +1.85% | 5,292,500 |
| 2026-06-25 | 4757.00 | 4757.00 | 4570.00 | 4607.00 | -1.71% | 5,115,700 |
| 2026-06-24 | 4790.00 | 4795.00 | 4647.00 | 4687.00 | -2.21% | 4,766,500 |
| 2026-06-23 | 4947.00 | 4947.00 | 4789.00 | 4793.00 | -2.44% | 4,376,300 |
| 2026-06-22 | 4868.00 | 4930.00 | 4830.00 | 4913.00 | +0.37% | 2,346,800 |
| 2026-06-19 | 4850.00 | 4907.00 | 4805.00 | 4895.00 | -0.29% | 4,858,000 |
| 2026-06-18 | 4949.00 | 4993.00 | 4909.00 | 4909.00 | -0.81% | 3,362,100 |
| 2026-06-17 | 4981.00 | 5019.00 | 4886.00 | 4949.00 | +0.57% | 3,994,600 |
| 2026-06-16 | 5023.00 | 5058.00 | 4900.00 | 4921.00 | -2.40% | 3,653,000 |
| 2026-06-15 | 5009.00 | 5174.00 | 4994.00 | 5042.00 | +2.92% | 4,310,700 |
| 2026-06-12 | 4869.00 | 4951.00 | 4848.00 | 4899.00 | +1.81% | 5,513,700 |
| 2026-06-11 | 4780.00 | 4825.00 | 4713.00 | 4812.00 | +0.35% | 3,907,200 |
| 2026-06-10 | 4850.00 | 4880.00 | 4747.00 | 4795.00 | -2.02% | 4,912,100 |
| 2026-06-09 | 4908.00 | 4945.00 | 4862.00 | 4894.00 | +0.49% | 3,951,700 |
| 2026-06-08 | 4960.00 | 4996.00 | 4820.00 | 4870.00 | -3.45% | 4,973,100 |
| 2026-06-05 | 5018.00 | 5089.00 | 4983.00 | 5044.00 | +1.53% | 3,343,800 |
| 2026-06-04 | 4997.00 | 5065.00 | 4947.00 | 4968.00 | -0.50% | 3,271,700 |
| 2026-06-03 | 4899.00 | 5039.00 | 4873.00 | 4993.00 | +1.69% | 4,772,000 |
| 2026-06-02 | 4848.00 | 4940.00 | 4823.00 | 4910.00 | -0.16% | 5,020,200 |
| 2026-06-01 | 4981.00 | 4990.00 | 4833.00 | 4918.00 | -5.35% | 6,717,400 |
| 2026-05-29 | 5180.00 | 5259.00 | 5135.00 | 5196.00 | -0.54% | 10,715,100 |
| 2026-05-28 | 5170.00 | 5264.00 | 5150.00 | 5224.00 | +0.08% | 4,813,500 |
| 2026-05-27 | 5348.00 | 5411.00 | 5220.00 | 5220.00 | -2.39% | 4,638,300 |
| 2026-05-26 | 5297.00 | 5407.00 | 5221.00 | 5348.00 | +0.68% | 3,509,100 |
| 2026-05-25 | 5271.00 | 5367.00 | 5216.00 | 5312.00 | +0.78% | 3,987,700 |
| 2026-05-22 | 5331.00 | 5356.00 | 5235.00 | 5271.00 | -1.01% | 4,239,600 |
| 2026-05-21 | 5467.00 | 5477.00 | 5322.00 | 5325.00 | -0.91% | 4,102,500 |
| 2026-05-20 | 5451.00 | 5486.00 | 5287.00 | 5374.00 | -3.22% | 5,603,600 |
| 2026-05-19 | 5706.00 | 5725.00 | 5525.00 | 5553.00 | -1.51% | 4,049,800 |
| 2026-05-18 | 5806.00 | 5849.00 | 5596.00 | 5638.00 | -3.72% | 3,827,200 |
| 2026-05-15 | 5922.00 | 6078.00 | 5792.00 | 5856.00 | -0.71% | 5,929,200 |
| 2026-05-14 | 5884.00 | 5928.00 | 5800.00 | 5898.00 | +2.75% | 5,671,100 |
| 2026-05-13 | 5555.00 | 5818.00 | 5551.00 | 5740.00 | +3.99% | 4,925,800 |
| 2026-05-12 | 5433.00 | 5608.00 | 5433.00 | 5520.00 | +1.88% | 5,564,100 |
| 2026-05-11 | 5356.00 | 5509.00 | 5351.00 | 5418.00 | +0.00% | 5,517,900 |
| 2026-05-08 | 5493.00 | 5535.00 | 5366.00 | 5418.00 | -1.40% | 8,414,100 |
| 2026-05-07 | 5655.00 | 5749.00 | 5375.00 | 5495.00 | -4.52% | 19,526,800 |
| 2026-05-01 | 6146.00 | 6160.00 | 5744.00 | 5755.00 | -5.22% | 15,975,800 |
| 2026-04-30 | 6080.00 | 6099.00 | 5956.00 | 6072.00 | -0.20% | 4,607,700 |
| 2026-04-28 | 6010.00 | 6106.00 | 5966.00 | 6084.00 | +2.94% | 3,970,900 |
| 2026-04-27 | 5903.00 | 5966.00 | 5822.00 | 5910.00 | -0.44% | 3,064,200 |
| 2026-04-24 | 6003.00 | 6075.00 | 5916.00 | 5936.00 | +0.12% | 2,982,300 |
| 2026-04-23 | 5867.00 | 5986.00 | 5792.00 | 5929.00 | +0.36% | 3,732,700 |
| 2026-04-22 | 5956.00 | 5961.00 | 5832.00 | 5908.00 | -1.55% | 3,702,700 |
| 2026-04-21 | 5874.00 | 6020.00 | 5852.00 | 6001.00 | +1.97% | 2,998,900 |
| 2026-04-20 | 5950.00 | 5973.00 | 5872.00 | 5885.00 | +0.55% | 2,787,800 |
| 2026-04-17 | 6040.00 | 6040.00 | 5838.00 | 5853.00 | -3.10% | 4,098,700 |
| 2026-04-16 | 5903.00 | 6049.00 | 5899.00 | 6040.00 | +2.22% | 4,164,500 |
| 2026-04-15 | 6000.00 | 6018.00 | 5882.00 | 5909.00 | -1.81% | 4,862,900 |
| 2026-04-14 | 6000.00 | 6033.00 | 5902.00 | 6018.00 | +1.45% | 3,869,300 |
| 2026-04-13 | 5946.00 | 6010.00 | 5861.00 | 5932.00 | -0.30% | 3,193,900 |
| 2026-04-10 | 6047.00 | 6071.00 | 5892.00 | 5950.00 | -2.27% | 4,566,600 |
| 2026-04-09 | 6116.00 | 6180.00 | 6061.00 | 6088.00 | -0.51% | 4,044,000 |
| 2026-04-08 | 6219.00 | 6230.00 | 6042.00 | 6119.00 | +3.38% | 5,573,700 |
| 2026-04-07 | 5930.00 | 5972.00 | 5851.00 | 5919.00 | +0.49% | 2,706,800 |
| 2026-04-06 | 5978.00 | 6019.00 | 5890.00 | 5890.00 | -1.64% | 2,784,700 |
| 2026-04-03 | 5990.00 | 6027.00 | 5888.00 | 5988.00 | +1.66% | 2,567,900 |
| 2026-04-02 | 6093.00 | 6108.00 | 5851.00 | 5890.00 | -1.72% | 4,371,700 |
| 2026-04-01 | 5818.00 | 5993.00 | 5789.00 | 5993.00 | +6.67% | 5,167,500 |
| 2026-03-31 | 5600.00 | 5740.00 | 5556.00 | 5618.00 | -2.52% | 6,582,100 |
| 2026-03-30 | 5404.00 | 5766.00 | 5382.00 | 5763.00 | +0.21% | 6,126,300 |
| 2026-03-27 | 5631.00 | 5764.00 | 5582.00 | 5751.00 | +1.59% | 5,728,600 |
| 2026-03-26 | 5659.00 | 5732.00 | 5570.00 | 5661.00 | +0.91% | 3,373,800 |
| 2026-03-25 | 5547.00 | 5629.00 | 5523.00 | 5610.00 | +4.74% | 5,783,700 |
| 2026-03-24 | 5319.00 | 5376.00 | 5229.00 | 5356.00 | +3.22% | 3,374,100 |
| 2026-03-23 | 5200.00 | 5268.00 | 5115.00 | 5189.00 | -5.57% | 6,635,000 |
| 2026-03-19 | 5635.00 | 5700.00 | 5495.00 | 5495.00 | -5.83% | 8,699,000 |
| 2026-03-18 | 5714.00 | 5894.00 | 5676.00 | 5835.00 | +2.48% | 4,928,400 |
| 2026-03-17 | 5753.00 | 5783.00 | 5654.00 | 5694.00 | +1.08% | 4,128,700 |
| 2026-03-16 | 5579.00 | 5675.00 | 5530.00 | 5633.00 | +0.75% | 4,402,000 |
| 2026-03-13 | 5287.00 | 5685.00 | 5270.00 | 5591.00 | +4.02% | 9,884,400 |
| 2026-03-12 | 5390.00 | 5426.00 | 5257.00 | 5375.00 | -1.72% | 4,139,100 |
| 2026-03-11 | 5529.00 | 5541.00 | 5414.00 | 5469.00 | +1.03% | 4,149,700 |
| 2026-03-10 | 5370.00 | 5463.00 | 5327.00 | 5413.00 | +5.11% | 6,282,600 |
| 2026-03-09 | 5008.00 | 5169.00 | 4952.00 | 5150.00 | -4.33% | 7,919,800 |
| 2026-03-06 | 5360.00 | 5417.00 | 5242.00 | 5383.00 | -1.27% | 4,395,900 |
| 2026-03-05 | 5513.00 | 5570.00 | 5336.00 | 5452.00 | +3.83% | 7,922,800 |
| 2026-03-04 | 5470.00 | 5560.00 | 5178.00 | 5251.00 | -8.79% | 8,331,700 |
| 2026-03-03 | 5962.00 | 5985.00 | 5736.00 | 5757.00 | -2.84% | 5,653,100 |
| 2026-03-02 | 5792.00 | 5967.00 | 5755.00 | 5925.00 | -1.38% | 5,021,700 |
| 2026-02-27 | 5890.00 | 6044.00 | 5865.00 | 6008.00 | +0.72% | 7,047,100 |
| 2026-02-26 | 6133.00 | 6140.00 | 5947.00 | 5965.00 | -0.75% | 4,797,400 |
| 2026-02-25 | 5839.00 | 6045.00 | 5744.00 | 6010.00 | +3.66% | 6,398,100 |
| 2026-02-24 | 5715.00 | 5798.00 | 5668.00 | 5798.00 | +1.54% | 4,558,200 |
| 2026-02-20 | 5764.00 | 5804.00 | 5710.00 | 5710.00 | -2.02% | 4,873,600 |
| 2026-02-19 | 5767.00 | 5828.00 | 5702.00 | 5828.00 | +0.73% | 4,764,600 |
| 2026-02-18 | 5792.00 | 5847.00 | 5764.00 | 5786.00 | +0.66% | 3,729,400 |
| 2026-02-17 | 5842.00 | 5848.00 | 5704.00 | 5748.00 | -1.71% | 4,484,400 |
| 2026-02-16 | 6081.00 | 6095.00 | 5795.00 | 5848.00 | -3.07% | 5,594,800 |
| 2026-02-13 | 6190.00 | 6233.00 | 5913.00 | 6033.00 | -4.25% | 10,085,000 |
| 2026-02-12 | 6100.00 | 6328.00 | 6065.00 | 6301.00 | +1.86% | 9,081,400 |
| 2026-02-10 | 6030.00 | 6196.00 | 5936.00 | 6186.00 | +3.84% | 6,255,400 |
| 2026-02-09 | 5900.00 | 5999.00 | 5820.00 | 5957.00 | +5.30% | 6,678,300 |
| 2026-02-06 | 5326.00 | 5657.00 | 5320.00 | 5657.00 | +4.76% | 5,550,200 |
| 2026-02-05 | 5406.00 | 5465.00 | 5223.00 | 5400.00 | -0.11% | 6,902,600 |
| 2026-02-04 | 5387.00 | 5500.00 | 5274.00 | 5406.00 | +1.88% | 11,715,400 |
| 2026-02-03 | 5189.00 | 5308.00 | 5138.00 | 5306.00 | +6.91% | 6,958,200 |
| 2026-02-02 | 5200.00 | 5238.00 | 4963.00 | 4963.00 | -2.97% | 4,408,400 |
| 2026-01-30 | 5142.00 | 5162.00 | 5012.00 | 5115.00 | -0.27% | 5,265,300 |
| 2026-01-29 | 5039.00 | 5138.00 | 4989.00 | 5129.00 | +1.30% | 3,635,700 |
| 2026-01-28 | 5024.00 | 5085.00 | 4971.00 | 5063.00 | -0.26% | 3,619,900 |
| 2026-01-27 | 4953.00 | 5083.00 | 4922.00 | 5076.00 | +3.28% | 4,225,400 |
| 2026-01-26 | 4982.00 | 5037.00 | 4915.00 | 4915.00 | -4.12% | 4,459,900 |
| 2026-01-23 | 5160.00 | 5219.00 | 5121.00 | 5126.00 | -0.06% | 3,542,500 |
| 2026-01-22 | 5130.00 | 5174.00 | 5073.00 | 5129.00 | +0.67% | 3,691,800 |
| 2026-01-21 | 5019.00 | 5119.00 | 5010.00 | 5095.00 | -0.47% | 2,929,300 |
| 2026-01-20 | 5129.00 | 5166.00 | 5087.00 | 5119.00 | -1.50% | 4,232,600 |
| 2026-01-19 | 5153.00 | 5197.00 | 5059.00 | 5197.00 | -0.04% | 3,701,000 |
| 2026-01-16 | 5131.00 | 5230.00 | 5110.00 | 5199.00 | +1.09% | 4,028,700 |
| 2026-01-15 | 5055.00 | 5199.00 | 5043.00 | 5143.00 | +1.74% | 5,031,100 |
| 2026-01-14 | 4954.00 | 5059.00 | 4951.00 | 5055.00 | +2.14% | 5,521,100 |
| 2026-01-13 | 4810.00 | 4949.00 | 4782.00 | 4949.00 | +7.52% | 8,048,400 |
| 2026-01-09 | 4650.00 | 4683.00 | 4582.00 | 4603.00 | -0.11% | 4,053,900 |
| 2026-01-08 | 4607.00 | 4695.00 | 4590.00 | 4608.00 | +0.57% | 4,737,700 |
| 2026-01-07 | 4540.00 | 4599.00 | 4495.00 | 4582.00 | +0.57% | 3,104,500 |
| 2026-01-06 | 4514.00 | 4569.00 | 4510.00 | 4556.00 | +2.43% | 3,534,300 |
| 2026-01-05 | 4423.00 | 4458.00 | 4408.00 | 4448.00 | +2.18% | 3,370,900 |
| 2025-12-30 | 4354.00 | 4375.00 | 4324.00 | 4353.00 | -0.21% | 2,336,300 |
| 2025-12-29 | 4322.00 | 4363.00 | 4314.00 | 4362.00 | +0.72% | 2,906,700 |
| 2025-12-26 | 4340.00 | 4354.00 | 4316.00 | 4331.00 | -0.46% | 2,006,100 |
| 2025-12-25 | 4347.00 | 4351.00 | 4310.00 | 4351.00 | +0.46% | 1,586,800 |
| 2025-12-24 | 4360.00 | 4368.00 | 4320.00 | 4331.00 | -0.85% | 1,952,500 |
| 2025-12-23 | 4360.00 | 4419.00 | 4339.00 | 4368.00 | +0.23% | 2,168,500 |
| 2025-12-22 | 4383.00 | 4412.00 | 4356.00 | 4358.00 | +0.32% | 3,395,900 |
| 2025-12-19 | 4285.00 | 4360.00 | 4275.00 | 4344.00 | +2.45% | 5,581,600 |
| 2025-12-18 | 4258.00 | 4296.00 | 4211.00 | 4240.00 | -1.67% | 4,506,900 |
| 2025-12-17 | 4384.00 | 4384.00 | 4300.00 | 4312.00 | -1.82% | 3,632,600 |
| 2025-12-16 | 4510.00 | 4530.00 | 4372.00 | 4392.00 | -3.47% | 5,191,100 |
| 2025-12-15 | 4576.00 | 4579.00 | 4516.00 | 4550.00 | -0.61% | 3,770,200 |
| 2025-12-12 | 4488.00 | 4594.00 | 4474.00 | 4578.00 | +3.22% | 5,771,000 |
| 2025-12-11 | 4474.00 | 4477.00 | 4396.00 | 4435.00 | +0.20% | 3,574,100 |
| 2025-12-10 | 4394.00 | 4503.00 | 4380.00 | 4426.00 | +1.47% | 4,885,300 |
| 2025-12-09 | 4349.00 | 4397.00 | 4316.00 | 4362.00 | +0.67% | 3,635,800 |
| 2025-12-08 | 4280.00 | 4355.00 | 4253.00 | 4333.00 | +2.12% | 3,803,400 |
| 2025-12-05 | 4206.00 | 4245.00 | 4201.00 | 4243.00 | -0.38% | 3,500,700 |
| 2025-12-04 | 4136.00 | 4259.00 | 4131.00 | 4259.00 | +3.52% | 4,028,300 |
| 2025-12-03 | 4077.00 | 4160.00 | 4068.00 | 4114.00 | +1.48% | 4,303,800 |
| 2025-12-02 | 4060.00 | 4084.00 | 4042.00 | 4054.00 | -0.12% | 3,072,400 |
| 2025-12-01 | 4120.00 | 4138.00 | 4032.00 | 4059.00 | -1.46% | 4,885,500 |
| 2025-11-28 | 4070.00 | 4131.00 | 4041.00 | 4119.00 | +0.81% | 4,802,000 |
| 2025-11-27 | 4074.00 | 4124.00 | 4051.00 | 4086.00 | +1.24% | 3,982,100 |
| 2025-11-26 | 4001.00 | 4074.00 | 3976.00 | 4036.00 | +3.17% | 6,262,200 |
| 2025-11-25 | 3949.00 | 3953.00 | 3866.00 | 3912.00 | +2.27% | 6,590,800 |
| 2025-11-21 | 3750.00 | 3842.00 | 3740.00 | 3825.00 | +0.92% | 7,779,500 |
| 2025-11-20 | 3815.00 | 3858.00 | 3790.00 | 3790.00 | +0.77% | 3,012,600 |
| 2025-11-19 | 3815.00 | 3818.00 | 3737.00 | 3761.00 | -0.79% | 4,244,600 |
| 2025-11-18 | 3916.00 | 3935.00 | 3785.00 | 3791.00 | -4.03% | 5,065,800 |
| 2025-11-17 | 4019.00 | 4032.00 | 3950.00 | 3950.00 | -2.16% | 2,815,800 |
| 2025-11-14 | 4000.00 | 4037.00 | 3960.00 | 4037.00 | -0.10% | 3,653,800 |
| 2025-11-13 | 4011.00 | 4052.00 | 4009.00 | 4041.00 | +1.18% | 4,362,800 |
| 2025-11-12 | 3904.00 | 3998.00 | 3903.00 | 3994.00 | +2.41% | 3,868,500 |
| 2025-11-11 | 3976.00 | 3992.00 | 3892.00 | 3900.00 | -0.86% | 3,420,300 |
| 2025-11-10 | 3992.00 | 4013.00 | 3921.00 | 3934.00 | -0.53% | 3,894,300 |
| 2025-11-07 | 3880.00 | 3970.00 | 3875.00 | 3955.00 | +0.69% | 4,068,600 |
| 2025-11-06 | 3882.00 | 3934.00 | 3862.00 | 3928.00 | +1.39% | 6,767,700 |
| 2025-11-05 | 3817.00 | 3879.00 | 3702.00 | 3874.00 | +0.91% | 9,383,500 |
| 2025-11-04 | 3849.00 | 3964.00 | 3798.00 | 3839.00 | +1.03% | 14,087,800 |
| 2025-10-31 | 3800.00 | 3812.00 | 3746.00 | 3800.00 | +0.77% | 6,846,300 |
| 2025-10-30 | 3727.00 | 3780.00 | 3705.00 | 3771.00 | +1.97% | 16,142,700 |
| 2025-10-29 | 3761.00 | 3764.00 | 3690.00 | 3698.00 | -1.78% | 4,215,100 |
| 2025-10-28 | 3839.00 | 3846.00 | 3765.00 | 3765.00 | -2.16% | 3,076,000 |
| 2025-10-27 | 3824.00 | 3849.00 | 3811.00 | 3848.00 | +2.07% | 3,855,600 |
| 2025-10-24 | 3812.00 | 3836.00 | 3752.00 | 3770.00 | +0.21% | 3,694,200 |
| 2025-10-23 | 3739.00 | 3775.00 | 3712.00 | 3762.00 | +0.72% | 4,024,300 |
| 2025-10-22 | 3711.00 | 3748.00 | 3656.00 | 3735.00 | +1.47% | 4,849,800 |
| 2025-10-21 | 3661.00 | 3709.00 | 3655.00 | 3681.00 | +0.79% | 4,612,100 |
| 2025-10-20 | 3645.00 | 3661.00 | 3614.00 | 3652.00 | +1.50% | 3,712,800 |
| 2025-10-17 | 3580.00 | 3601.00 | 3570.00 | 3598.00 | -0.17% | 4,431,200 |
| 2025-10-16 | 3679.00 | 3682.00 | 3572.00 | 3604.00 | -1.80% | 5,816,400 |
| 2025-10-15 | 3650.00 | 3670.00 | 3625.00 | 3670.00 | +1.38% | 4,212,900 |
| 2025-10-14 | 3724.00 | 3752.00 | 3610.00 | 3620.00 | -4.86% | 8,304,400 |
| 2025-10-10 | 3820.00 | 3880.00 | 3781.00 | 3805.00 | -1.22% | 5,407,800 |
| 2025-10-09 | 3852.00 | 3872.00 | 3819.00 | 3852.00 | +0.29% | 4,935,500 |
| 2025-10-08 | 3900.00 | 3919.00 | 3819.00 | 3841.00 | -0.08% | 5,295,000 |
| 2025-10-07 | 3898.00 | 3907.00 | 3834.00 | 3844.00 | -0.57% | 3,992,000 |
| 2025-10-06 | 3906.00 | 3907.00 | 3825.00 | 3866.00 | +3.23% | 5,515,300 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+12.10%). 가장 약한 달: 3월 (-3.31%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Marubeni Corporation (8002.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 4884.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
8002.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6328.00, 최저 3570.00 (2026-10-16 기준).
Marubeni Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 8002.T의 가장 강한 달은 2월(평균 +12.10%), 가장 약한 달은 3월(평균 -3.31%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.