[홍콩 특징주] 中 AI모델 개발사 '즈푸AI', 6.7조원 규모 자금조달 완료
무료
Nippon Steel : 일본제철 ( 5401:JP )
686.40JPY ▼ -4.20 (-0.61%)
2026-09-11
최근 1년 일별 시세
(2026-09-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-11 | 686.40 | ▼-4.20 | ▼-0.61% |
| 26-09-10 | 690.60 | ▲14.70 | ▲2.17% |
| 26-09-09 | 675.90 | ▼-2.00 | ▼-0.3% |
| 26-09-08 | 677.90 | ▼-19.60 | ▼-2.81% |
| 26-09-07 | 697.50 | ▲5.60 | ▲0.81% |
| 26-09-04 | 691.90 | ▼-12.70 | ▼-1.8% |
| 26-09-03 | 704.60 | ▲13.10 | ▲1.89% |
| 26-09-02 | 691.50 | ▼-8.80 | ▼-1.26% |
| 26-09-01 | 700.30 | ▲30.50 | ▲4.55% |
| 26-08-31 | 669.80 | ▼-7.20 | ▼-1.06% |
| 26-08-28 | 677.00 | ▲6.00 | ▲0.89% |
| 26-08-27 | 671.00 | ▼-6.00 | ▼-0.89% |
| 26-08-26 | 677.00 | ▲4.80 | ▲0.71% |
| 26-08-25 | 672.20 | ▲6.10 | ▲0.92% |
| 26-08-24 | 666.10 | ▲6.70 | ▲1.02% |
| 26-08-21 | 659.40 | ▼-3.60 | ▼-0.54% |
| 26-08-20 | 663.00 | ▼-14.90 | ▼-2.2% |
| 26-08-19 | 677.90 | ▼-15.70 | ▼-2.26% |
| 26-08-18 | 693.60 | ▲23.60 | ▲3.52% |
| 26-08-17 | 670.00 | ▼-6.30 | ▼-0.93% |
| 26-08-14 | 676.30 | ▼-1.40 | ▼-0.21% |
| 26-08-13 | 677.70 | ▼-13.20 | ▼-1.91% |
| 26-08-12 | 690.90 | ▲1.50 | ▲0.22% |
| 26-08-10 | 689.40 | ▼-8.10 | ▼-1.16% |
| 26-08-07 | 697.50 | ▲14.00 | ▲2.05% |
| 26-08-06 | 683.50 | ▲11.50 | ▲1.71% |
| 26-08-05 | 672.00 | ▲26.00 | ▲4.02% |
| 26-08-04 | 646.00 | ▼-1.00 | ▼-0.15% |
| 26-08-03 | 647.00 | ▼-2.60 | ▼-0.4% |
| 26-07-31 | 649.60 | ▼-10.40 | ▼-1.58% |
| 26-07-30 | 660.00 | ▼-12.80 | ▼-1.9% |
| 26-07-29 | 672.80 | ▲18.80 | ▲2.87% |
| 26-07-28 | 654.00 | ▲17.10 | ▲2.68% |
| 26-07-27 | 636.90 | ▲20.00 | ▲3.24% |
| 26-07-24 | 616.90 | ▲9.10 | ▲1.5% |
| 26-07-23 | 607.80 | ▲8.80 | ▲1.47% |
| 26-07-22 | 599.00 | ▲0.40 | ▲0.07% |
| 26-07-21 | 598.60 | ▲13.00 | ▲2.22% |
| 26-07-17 | 585.60 | ▲5.40 | ▲0.93% |
| 26-07-16 | 580.20 | ▲5.90 | ▲1.03% |
| 26-07-15 | 574.30 | ▲6.70 | ▲1.18% |
| 26-07-14 | 567.60 | ▲7.60 | ▲1.36% |
| 26-07-13 | 560.00 | ▲9.80 | ▲1.78% |
| 26-07-10 | 550.20 | ▼-5.80 | ▼-1.04% |
| 26-07-09 | 556.00 | -0.00 | -0% |
| 26-07-08 | 556.00 | ▼-4.30 | ▼-0.77% |
| 26-07-07 | 560.30 | ▲1.30 | ▲0.23% |
| 26-07-06 | 559.00 | ▲10.80 | ▲1.97% |
| 26-07-03 | 548.20 | ▲6.20 | ▲1.14% |
| 26-07-02 | 542.00 | ▲11.00 | ▲2.07% |
| 26-07-01 | 531.00 | ▼-5.10 | ▼-0.95% |
| 26-06-30 | 536.10 | ▼-10.00 | ▼-1.83% |
| 26-06-29 | 546.10 | ▲2.80 | ▲0.52% |
| 26-06-26 | 543.30 | ▼-3.70 | ▼-0.68% |
| 26-06-25 | 547.00 | ▼-0.20 | ▼-0.04% |
| 26-06-24 | 547.20 | ▼-3.80 | ▼-0.69% |
| 26-06-23 | 551.00 | ▼-11.30 | ▼-2.01% |
| 26-06-22 | 562.30 | ▲2.50 | ▲0.45% |
| 26-06-19 | 559.80 | ▼-5.60 | ▼-0.99% |
| 26-06-18 | 565.40 | ▲7.90 | ▲1.42% |
| 26-06-17 | 557.50 | ▼-8.50 | ▼-1.5% |
| 26-06-16 | 566.00 | ▼-8.20 | ▼-1.43% |
| 26-06-15 | 574.20 | ▲22.60 | ▲4.1% |
| 26-06-12 | 551.60 | ▲16.60 | ▲3.1% |
| 26-06-11 | 535.00 | ▼-7.30 | ▼-1.35% |
| 26-06-10 | 542.30 | ▲1.50 | ▲0.28% |
| 26-06-09 | 540.80 | ▲2.00 | ▲0.37% |
| 26-06-08 | 538.80 | ▼-8.20 | ▼-1.5% |
| 26-06-05 | 547.00 | ▲6.50 | ▲1.2% |
| 26-06-04 | 540.50 | ▼-6.20 | ▼-1.13% |
| 26-06-03 | 546.70 | ▲10.10 | ▲1.88% |
| 26-06-02 | 536.60 | ▼-13.00 | ▼-2.37% |
| 26-06-01 | 549.60 | ▼-17.00 | ▼-3% |
| 26-05-29 | 566.60 | ▲3.00 | ▲0.53% |
| 26-05-28 | 563.60 | ▲0.40 | ▲0.07% |
| 26-05-27 | 563.20 | ▲5.70 | ▲1.02% |
| 26-05-26 | 557.50 | ▲1.30 | ▲0.23% |
| 26-05-25 | 556.20 | ▲2.70 | ▲0.49% |
| 26-05-22 | 553.50 | ▲7.50 | ▲1.37% |
| 26-05-21 | 546.00 | ▲5.30 | ▲0.98% |
| 26-05-20 | 540.70 | ▼-9.30 | ▼-1.69% |
| 26-05-19 | 550.00 | ▲1.00 | ▲0.18% |
| 26-05-18 | 549.00 | ▼-10.90 | ▼-1.95% |
| 26-05-15 | 559.90 | ▲3.70 | ▲0.67% |
| 26-05-14 | 556.20 | ▼-3.20 | ▼-0.57% |
| 26-05-13 | 559.40 | -0.00 | -0% |
| 26-05-12 | 559.40 | ▼-1.70 | ▼-0.3% |
| 26-05-11 | 561.10 | ▼-9.80 | ▼-1.72% |
| 26-05-08 | 570.90 | ▼-11.80 | ▼-2.03% |
| 26-05-07 | 582.70 | ▲10.80 | ▲1.89% |
| 26-05-01 | 571.90 | ▼-0.40 | ▼-0.07% |
| 26-04-30 | 572.30 | ▼-5.50 | ▼-0.95% |
| 26-04-28 | 577.80 | ▲8.80 | ▲1.55% |
| 26-04-27 | 569.00 | ▼-4.10 | ▼-0.72% |
| 26-04-24 | 573.10 | ▼-7.00 | ▼-1.21% |
| 26-04-23 | 580.10 | ▼-7.50 | ▼-1.28% |
| 26-04-22 | 587.60 | ▼-5.60 | ▼-0.94% |
| 26-04-21 | 593.20 | ▼-6.60 | ▼-1.1% |
| 26-04-20 | 599.80 | ▲4.80 | ▲0.81% |
| 26-04-17 | 595.00 | ▼-3.00 | ▼-0.5% |
| 26-04-16 | 598.00 | -0.00 | -0% |
| 26-04-15 | 598.00 | ▲3.00 | ▲0.5% |
| 26-04-14 | 595.00 | ▼-0.80 | ▼-0.13% |
| 26-04-13 | 595.80 | ▼-4.40 | ▼-0.73% |
| 26-04-10 | 600.20 | ▼-3.20 | ▼-0.53% |
| 26-04-09 | 603.40 | ▲3.40 | ▲0.57% |
| 26-04-08 | 600.00 | ▲14.00 | ▲2.39% |
| 26-04-07 | 586.00 | ▼-0.70 | ▼-0.12% |
| 26-04-06 | 586.70 | ▲1.70 | ▲0.29% |
| 26-04-03 | 585.00 | ▲1.00 | ▲0.17% |
| 26-04-02 | 584.00 | ▼-8.00 | ▼-1.35% |
| 26-04-01 | 592.00 | ▲16.10 | ▲2.8% |
| 26-03-31 | 575.90 | ▲1.20 | ▲0.21% |
| 26-03-30 | 574.70 | ▼-22.40 | ▼-3.75% |
| 26-03-27 | 597.10 | ▲1.10 | ▲0.18% |
| 26-03-26 | 596.00 | ▲1.40 | ▲0.24% |
| 26-03-25 | 594.60 | ▲4.60 | ▲0.78% |
| 26-03-24 | 590.00 | ▲5.40 | ▲0.92% |
| 26-03-23 | 584.60 | ▼-8.10 | ▼-1.37% |
| 26-03-19 | 592.70 | ▼-14.30 | ▼-2.36% |
| 26-03-18 | 607.00 | ▲14.50 | ▲2.45% |
| 26-03-17 | 592.50 | ▲9.80 | ▲1.68% |
| 26-03-16 | 582.70 | ▼-10.50 | ▼-1.77% |
| 26-03-13 | 593.20 | ▼-8.90 | ▼-1.48% |
| 26-03-12 | 602.10 | ▼-9.20 | ▼-1.5% |
| 26-03-11 | 611.30 | ▲11.30 | ▲1.88% |
| 26-03-10 | 600.00 | ▲9.40 | ▲1.59% |
| 26-03-09 | 590.60 | ▼-13.20 | ▼-2.19% |
| 26-03-06 | 603.80 | ▲3.90 | ▲0.65% |
| 26-03-05 | 599.90 | ▼-5.30 | ▼-0.88% |
| 26-03-04 | 605.20 | ▼-15.10 | ▼-2.43% |
| 26-03-03 | 620.30 | ▼-9.20 | ▼-1.46% |
| 26-03-02 | 629.50 | ▼-6.50 | ▼-1.02% |
| 26-02-27 | 636.00 | ▲10.30 | ▲1.65% |
| 26-02-26 | 625.70 | ▼-1.60 | ▼-0.26% |
| 26-02-25 | 627.30 | ▼-36.60 | ▼-5.51% |
| 26-02-24 | 663.90 | ▼-10.00 | ▼-1.48% |
| 26-02-20 | 673.90 | ▼-13.70 | ▼-1.99% |
| 26-02-19 | 687.60 | ▼-0.60 | ▼-0.09% |
| 26-02-18 | 688.20 | ▲13.20 | ▲1.96% |
| 26-02-17 | 675.00 | ▲0.20 | ▲0.03% |
| 26-02-16 | 674.80 | ▲26.80 | ▲4.14% |
| 26-02-13 | 648.00 | ▼-50.00 | ▼-7.16% |
| 26-02-12 | 698.00 | ▲13.30 | ▲1.94% |
| 26-02-10 | 684.70 | ▲11.80 | ▲1.75% |
| 26-02-09 | 672.90 | ▼-3.80 | ▼-0.56% |
| 26-02-06 | 676.70 | ▲10.10 | ▲1.52% |
| 26-02-05 | 666.60 | ▼-10.40 | ▼-1.54% |
| 26-02-04 | 677.00 | ▲14.40 | ▲2.17% |
| 26-02-03 | 662.60 | ▲15.40 | ▲2.38% |
| 26-02-02 | 647.20 | ▲1.30 | ▲0.2% |
| 26-01-30 | 645.90 | ▼-1.30 | ▼-0.2% |
| 26-01-29 | 647.20 | ▲7.70 | ▲1.2% |
| 26-01-28 | 639.50 | ▼-8.30 | ▼-1.28% |
| 26-01-27 | 647.80 | ▼-7.60 | ▼-1.16% |
| 26-01-26 | 655.40 | ▼-16.50 | ▼-2.46% |
| 26-01-23 | 671.90 | ▼-8.40 | ▼-1.23% |
| 26-01-22 | 680.30 | ▲10.50 | ▲1.57% |
| 26-01-21 | 669.80 | ▼-0.80 | ▼-0.12% |
| 26-01-20 | 670.60 | ▲1.50 | ▲0.22% |
| 26-01-19 | 669.10 | ▲3.00 | ▲0.45% |
| 26-01-16 | 666.10 | ▼-6.90 | ▼-1.03% |
| 26-01-15 | 673.00 | ▲13.10 | ▲1.99% |
| 26-01-14 | 659.90 | ▲0.40 | ▲0.06% |
| 26-01-13 | 659.50 | ▲13.90 | ▲2.15% |
| 26-01-09 | 645.60 | ▲13.10 | ▲2.07% |
| 26-01-08 | 632.50 | ▼-16.90 | ▼-2.6% |
| 26-01-07 | 649.40 | ▼-0.60 | ▼-0.09% |
| 26-01-06 | 650.00 | ▼-0.70 | ▼-0.11% |
| 26-01-05 | 650.70 | ▲8.90 | ▲1.39% |
| 25-12-30 | 641.80 | ▼-2.10 | ▼-0.33% |
| 25-12-29 | 643.90 | ▲9.00 | ▲1.42% |
| 25-12-26 | 634.90 | ▲4.90 | ▲0.78% |
| 25-12-25 | 630.00 | ▲6.50 | ▲1.04% |
| 25-12-24 | 623.50 | ▲5.70 | ▲0.92% |
| 25-12-23 | 617.80 | ▲4.40 | ▲0.72% |
| 25-12-22 | 613.40 | ▲5.10 | ▲0.84% |
| 25-12-19 | 608.30 | ▲5.90 | ▲0.98% |
| 25-12-18 | 602.40 | ▼-1.80 | ▼-0.3% |
| 25-12-17 | 604.20 | ▲9.20 | ▲1.55% |
| 25-12-16 | 595.00 | ▼-9.00 | ▼-1.49% |
| 25-12-15 | 604.00 | ▼-28.00 | ▼-4.43% |
| 25-12-12 | 632.00 | ▲21.00 | ▲3.44% |
| 25-12-11 | 611.00 | ▼-8.90 | ▼-1.44% |
| 25-12-10 | 619.90 | ▼-2.00 | ▼-0.32% |
| 25-12-09 | 621.90 | ▼-6.00 | ▼-0.96% |
| 25-12-08 | 627.90 | ▲6.30 | ▲1.01% |
| 25-12-05 | 621.60 | ▼-4.40 | ▼-0.7% |
| 25-12-04 | 626.00 | ▲11.50 | ▲1.87% |
| 25-12-03 | 614.50 | ▼-11.50 | ▼-1.84% |
| 25-12-02 | 626.00 | ▲0.60 | ▲0.1% |
| 25-12-01 | 625.40 | ▼-6.50 | ▼-1.03% |
| 25-11-28 | 631.90 | ▲12.30 | ▲1.99% |
| 25-11-27 | 619.60 | ▲3.60 | ▲0.58% |
| 25-11-26 | 616.00 | ▼-8.00 | ▼-1.28% |
| 25-11-25 | 624.00 | ▲1.00 | ▲0.16% |
| 25-11-21 | 623.00 | ▲3.60 | ▲0.58% |
| 25-11-20 | 619.40 | ▲9.60 | ▲1.57% |
| 25-11-19 | 609.80 | ▼-0.20 | ▼-0.03% |
| 25-11-18 | 610.00 | ▼-9.90 | ▼-1.6% |
| 25-11-17 | 619.90 | ▼-3.30 | ▼-0.53% |
| 25-11-14 | 623.20 | ▲8.30 | ▲1.35% |
| 25-11-13 | 614.90 | ▼-4.20 | ▼-0.68% |
| 25-11-12 | 619.10 | ▲11.10 | ▲1.83% |
| 25-11-11 | 608.00 | ▼-3.60 | ▼-0.59% |
| 25-11-10 | 611.60 | ▲1.90 | ▲0.31% |
| 25-11-07 | 609.70 | ▲16.20 | ▲2.73% |
| 25-11-06 | 593.50 | ▼-20.10 | ▼-3.28% |
| 25-11-05 | 613.60 | ▼-15.40 | ▼-2.45% |
| 25-11-04 | 629.00 | ▼-7.30 | ▼-1.15% |
| 25-10-31 | 636.30 | ▼-6.80 | ▼-1.06% |
| 25-10-30 | 643.10 | ▲6.70 | ▲1.05% |
| 25-10-29 | 636.40 | ▼-0.30 | ▼-0.05% |
| 25-10-28 | 636.70 | -0.00 | -0% |
| 25-10-27 | 636.70 | ▲11.80 | ▲1.89% |
| 25-10-24 | 624.90 | ▲6.50 | ▲1.05% |
| 25-10-23 | 618.40 | ▼-8.70 | ▼-1.39% |
| 25-10-22 | 627.10 | ▲12.50 | ▲2.03% |
| 25-10-21 | 614.60 | ▲8.10 | ▲1.34% |
| 25-10-20 | 606.50 | ▲4.80 | ▲0.8% |
| 25-10-17 | 601.70 | ▼-1.10 | ▼-0.18% |
| 25-10-16 | 602.80 | ▼-5.90 | ▼-0.97% |
| 25-10-15 | 608.70 | ▲6.60 | ▲1.1% |
| 25-10-14 | 602.10 | ▲2.60 | ▲0.43% |
| 25-10-10 | 599.50 | ▼-24.10 | ▼-3.86% |
| 25-10-09 | 623.60 | ▲9.60 | ▲1.56% |
| 25-10-08 | 614.00 | ▼-10.20 | ▼-1.63% |
| 25-10-07 | 624.20 | ▲16.50 | ▲2.72% |
| 25-10-06 | 607.70 | ▲2.00 | ▲0.33% |
| 25-10-03 | 605.70 | ▲3.40 | ▲0.56% |
| 25-10-02 | 602.30 | ▲1.80 | ▲0.3% |
| 25-10-01 | 600.50 | ▼-9.00 | ▼-1.48% |
| 25-09-30 | 609.50 | ▼-10.50 | ▼-1.69% |
| 25-09-29 | 620.00 | ▼-11.20 | ▼-1.77% |
| 25-09-26 | 631.20 | ▼-0.40 | ▼-0.06% |
| 25-09-25 | 631.60 | ▼-12.80 | ▼-1.99% |
| 25-09-24 | 644.40 | ▲8.00 | ▲1.26% |
| 25-09-22 | 636.40 | ▼-8.40 | ▼-1.3% |
| 25-09-19 | 644.80 | -0.00 | -0% |
| 25-09-18 | 644.80 | ▼-6.00 | ▼-0.92% |
| 25-09-17 | 650.80 | ▼-11.20 | ▼-1.69% |