[AI의 종목 이야기] 중국 전력주 AI 데이터센터 수요에 '폭등'
무료
Konami : 코나미 ( 9766:JP )
24,435.00JPY ▼ -195.00 (-0.79%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 24,435.00 | ▼-195.00 | ▼-0.79% |
| 25-11-06 | 24,630.00 | ▼-280.00 | ▼-1.12% |
| 25-11-05 | 24,910.00 | ▼-365.00 | ▼-1.44% |
| 25-11-04 | 25,275.00 | ▼-465.00 | ▼-1.81% |
| 25-10-31 | 25,740.00 | ▲3,705.00 | ▲0.01% |
| 25-10-30 | 22,035.00 | ▲50.00 | ▲0.23% |
| 25-10-29 | 21,985.00 | ▼-380.00 | ▼-1.7% |
| 25-10-28 | 22,365.00 | ▼-35.00 | ▼-0.16% |
| 25-10-27 | 22,400.00 | ▲95.00 | ▲0.43% |
| 25-10-24 | 22,305.00 | ▲105.00 | ▲0.47% |
| 25-10-23 | 22,200.00 | ▼-250.00 | ▼-1.11% |
| 25-10-22 | 22,450.00 | ▼-430.00 | ▼-1.88% |
| 25-10-21 | 22,880.00 | ▲670.00 | ▲3.02% |
| 25-10-20 | 22,210.00 | ▲405.00 | ▲1.86% |
| 25-10-17 | 21,805.00 | ▼-220.00 | ▼-1% |
| 25-10-16 | 22,025.00 | ▲155.00 | ▲0.71% |
| 25-10-15 | 21,870.00 | ▲310.00 | ▲1.44% |
| 25-10-14 | 21,560.00 | ▼-775.00 | ▼-3.47% |
| 25-10-10 | 22,335.00 | ▼-210.00 | ▼-0.93% |
| 25-10-09 | 22,545.00 | ▼-145.00 | ▼-0.64% |
| 25-10-08 | 22,690.00 | ▲240.00 | ▲1.07% |
| 25-10-07 | 22,450.00 | ▼-15.00 | ▼-0.07% |
| 25-10-06 | 22,465.00 | ▲545.00 | ▲2.49% |
| 25-10-03 | 21,920.00 | ▲475.00 | ▲2.21% |
| 25-10-02 | 21,445.00 | ▼-380.00 | ▼-1.74% |
| 25-10-01 | 21,825.00 | ▲475.00 | ▲2.22% |
| 25-09-30 | 21,350.00 | ▲445.00 | ▲2.13% |
| 25-09-29 | 20,905.00 | ▼-340.00 | ▼-1.6% |
| 25-09-26 | 21,245.00 | ▲185.00 | ▲0.88% |
| 25-09-25 | 21,060.00 | ▼-300.00 | ▼-1.4% |
| 25-09-24 | 21,360.00 | ▲125.00 | ▲0.59% |
| 25-09-22 | 21,235.00 | ▼-160.00 | ▼-0.75% |
| 25-09-19 | 21,395.00 | ▼-465.00 | ▼-2.13% |
| 25-09-18 | 21,860.00 | ▼-220.00 | ▼-1% |
| 25-09-17 | 22,080.00 | ▼-125.00 | ▼-0.56% |
| 25-09-16 | 22,205.00 | ▲15.00 | ▲0.07% |
| 25-09-12 | 22,190.00 | ▼-55.00 | ▼-0.25% |
| 25-09-11 | 22,245.00 | ▼-80.00 | ▼-0.36% |
| 25-09-10 | 22,325.00 | ▲645.00 | ▲2.98% |
| 25-09-09 | 21,680.00 | ▼-155.00 | ▼-0.71% |
| 25-09-08 | 21,835.00 | ▼-5.00 | ▼-0.02% |
| 25-09-05 | 21,840.00 | ▼-330.00 | ▼-1.49% |
| 25-09-04 | 22,170.00 | ▲60.00 | ▲0.27% |
| 25-09-03 | 22,110.00 | ▲70.00 | ▲0.32% |
| 25-09-02 | 22,040.00 | ▲135.00 | ▲0.62% |
| 25-09-01 | 21,905.00 | ▼-500.00 | ▼-2.23% |
| 25-08-29 | 22,405.00 | ▲5.00 | ▲0.02% |
| 25-08-28 | 22,400.00 | ▼-230.00 | ▼-1.02% |
| 25-08-27 | 22,630.00 | ▼-415.00 | ▼-1.8% |
| 25-08-26 | 23,045.00 | ▼-410.00 | ▼-1.75% |
| 25-08-25 | 23,455.00 | ▼-890.00 | ▼-3.66% |
| 25-08-22 | 24,345.00 | ▲110.00 | ▲0.45% |
| 25-08-21 | 24,235.00 | ▲255.00 | ▲1.06% |
| 25-08-20 | 23,980.00 | ▼-700.00 | ▼-2.84% |
| 25-08-19 | 24,680.00 | ▼-940.00 | ▼-3.67% |
| 25-08-18 | 25,620.00 | ▲305.00 | ▲1.2% |
| 25-08-15 | 25,315.00 | ▲425.00 | ▲1.71% |
| 25-08-14 | 24,890.00 | ▼-250.00 | ▼-0.99% |
| 25-08-13 | 25,140.00 | ▼-100.00 | ▼-0.4% |
| 25-08-12 | 25,240.00 | ▲680.00 | ▲2.77% |
| 25-08-08 | 24,560.00 | ▲290.00 | ▲1.19% |
| 25-08-07 | 24,270.00 | ▲770.00 | ▲3.28% |
| 25-08-06 | 23,500.00 | ▲440.00 | ▲1.91% |
| 25-08-05 | 23,060.00 | ▲545.00 | ▲2.42% |
| 25-08-04 | 22,515.00 | ▼-65.00 | ▼-0.29% |
| 25-08-01 | 22,580.00 | ▲2,060.00 | ▲0.01% |
| 25-07-31 | 20,520.00 | ▲165.00 | ▲0.81% |
| 25-07-30 | 20,355.00 | ▼-60.00 | ▼-0.29% |
| 25-07-29 | 20,415.00 | ▲240.00 | ▲1.19% |
| 25-07-28 | 20,175.00 | ▼-50.00 | ▼-0.25% |
| 25-07-25 | 20,225.00 | ▼-250.00 | ▼-1.22% |
| 25-07-24 | 20,475.00 | ▲220.00 | ▲1.09% |
| 25-07-23 | 20,255.00 | ▼-60.00 | ▼-0.3% |
| 25-07-22 | 20,315.00 | ▼-330.00 | ▼-1.6% |
| 25-07-18 | 20,645.00 | ▲225.00 | ▲1.1% |
| 25-07-17 | 20,420.00 | ▲305.00 | ▲1.52% |
| 25-07-16 | 20,115.00 | ▲285.00 | ▲1.44% |
| 25-07-15 | 19,830.00 | ▲70.00 | ▲0.35% |
| 25-07-14 | 19,760.00 | ▼-155.00 | ▼-0.78% |
| 25-07-11 | 19,915.00 | ▼-235.00 | ▼-1.17% |
| 25-07-10 | 20,150.00 | ▼-50.00 | ▼-0.25% |
| 25-07-09 | 20,200.00 | ▼-320.00 | ▼-1.56% |
| 25-07-08 | 20,520.00 | ▼-65.00 | ▼-0.32% |
| 25-07-07 | 20,585.00 | ▲75.00 | ▲0.37% |
| 25-07-04 | 20,510.00 | ▲300.00 | ▲1.48% |
| 25-07-03 | 20,210.00 | ▼-905.00 | ▼-4.29% |
| 25-07-02 | 21,115.00 | ▼-1,555.00 | ▼-0% |
| 25-07-01 | 22,670.00 | ▼-145.00 | ▼-0.64% |
| 25-06-30 | 22,815.00 | ▲140.00 | ▲0.62% |
| 25-06-27 | 22,675.00 | ▲300.00 | ▲1.34% |
| 25-06-26 | 22,375.00 | ▼-65.00 | ▼-0.29% |
| 25-06-25 | 22,440.00 | ▲245.00 | ▲1.1% |
| 25-06-24 | 22,195.00 | ▲175.00 | ▲0.79% |
| 25-06-23 | 22,020.00 | ▲240.00 | ▲1.1% |
| 25-06-20 | 21,780.00 | ▼-190.00 | ▼-0.86% |
| 25-06-19 | 21,970.00 | ▲285.00 | ▲1.31% |
| 25-06-18 | 21,685.00 | ▲405.00 | ▲1.9% |
| 25-06-17 | 21,280.00 | ▲465.00 | ▲2.23% |
| 25-06-16 | 20,815.00 | ▲290.00 | ▲1.41% |
| 25-06-13 | 20,525.00 | ▲505.00 | ▲2.52% |
| 25-06-12 | 20,020.00 | ▲180.00 | ▲0.91% |
| 25-06-11 | 19,840.00 | ▼-575.00 | ▼-2.82% |
| 25-06-10 | 20,415.00 | ▲350.00 | ▲1.74% |
| 25-06-09 | 20,065.00 | ▲325.00 | ▲1.65% |
| 25-06-06 | 19,740.00 | ▲10.00 | ▲0.05% |
| 25-06-05 | 19,730.00 | ▼-485.00 | ▼-2.4% |
| 25-06-04 | 20,215.00 | ▲465.00 | ▲2.35% |
| 25-06-03 | 19,750.00 | ▼-135.00 | ▼-0.68% |
| 25-06-02 | 19,885.00 | ▲230.00 | ▲1.17% |
| 25-05-30 | 19,655.00 | ▼-420.00 | ▼-2.09% |
| 25-05-29 | 20,075.00 | ▲70.00 | ▲0.35% |
| 25-05-28 | 20,005.00 | ▼-230.00 | ▼-1.14% |
| 25-05-27 | 20,235.00 | ▲20.00 | ▲0.1% |
| 25-05-26 | 20,215.00 | ▲870.00 | ▲4.5% |
| 25-05-23 | 19,345.00 | ▲525.00 | ▲2.79% |
| 25-05-22 | 18,820.00 | ▼-115.00 | ▼-0.61% |
| 25-05-21 | 18,935.00 | ▼-290.00 | ▼-1.51% |
| 25-05-20 | 19,225.00 | ▼-215.00 | ▼-1.11% |
| 25-05-19 | 19,440.00 | ▼-165.00 | ▼-0.84% |
| 25-05-16 | 19,605.00 | ▲785.00 | ▲4.17% |
| 25-05-15 | 18,820.00 | ▼-70.00 | ▼-0.37% |
| 25-05-14 | 18,890.00 | ▼-150.00 | ▼-0.79% |
| 25-05-13 | 19,040.00 | ▼-255.00 | ▼-1.32% |
| 25-05-12 | 19,295.00 | ▼-1,000.00 | ▼-0% |
| 25-05-09 | 20,295.00 | ▼-115.00 | ▼-0.56% |
| 25-05-08 | 20,410.00 | ▼-410.00 | ▼-1.97% |
| 25-05-07 | 20,820.00 | ▲60.00 | ▲0.29% |
| 25-05-02 | 20,760.00 | ▲310.00 | ▲1.52% |
| 25-05-01 | 20,450.00 | ▲100.00 | ▲0.49% |
| 25-04-30 | 20,350.00 | ▲925.00 | ▲4.76% |
| 25-04-28 | 19,425.00 | ▲140.00 | ▲0.73% |
| 25-04-25 | 19,285.00 | ▲205.00 | ▲1.07% |
| 25-04-24 | 19,080.00 | ▼-655.00 | ▼-3.32% |
| 25-04-23 | 19,735.00 | ▼-140.00 | ▼-0.7% |
| 25-04-22 | 19,875.00 | ▼-65.00 | ▼-0.33% |
| 25-04-21 | 19,940.00 | ▲5.00 | ▲0.03% |
| 25-04-18 | 19,935.00 | ▲780.00 | ▲4.07% |
| 25-04-17 | 19,155.00 | ▲345.00 | ▲1.83% |
| 25-04-16 | 18,810.00 | ▲100.00 | ▲0.53% |
| 25-04-15 | 18,710.00 | ▼-125.00 | ▼-0.66% |
| 25-04-14 | 18,835.00 | ▲535.00 | ▲2.92% |
| 25-04-11 | 18,300.00 | ▼-535.00 | ▼-2.84% |
| 25-04-10 | 18,835.00 | ▲1,875.00 | ▲0.01% |
| 25-04-09 | 16,960.00 | ▼-540.00 | ▼-3.09% |
| 25-04-08 | 17,500.00 | ▲775.00 | ▲4.63% |
| 25-04-07 | 16,725.00 | ▼-915.00 | ▼-5.19% |
| 25-04-04 | 17,640.00 | ▲10.00 | ▲0.06% |
| 25-04-03 | 17,630.00 | ▼-290.00 | ▼-1.62% |
| 25-04-02 | 17,920.00 | ▲495.00 | ▲2.84% |
| 25-04-01 | 17,425.00 | ▼-155.00 | ▼-0.88% |
| 25-03-31 | 17,580.00 | ▼-795.00 | ▼-4.33% |
| 25-03-28 | 18,375.00 | ▲50.00 | ▲0.27% |
| 25-03-27 | 18,325.00 | ▲110.00 | ▲0.6% |
| 25-03-26 | 18,215.00 | ▲70.00 | ▲0.39% |
| 25-03-25 | 18,145.00 | ▲370.00 | ▲2.08% |
| 25-03-24 | 17,775.00 | ▲80.00 | ▲0.45% |
| 25-03-21 | 17,695.00 | ▲215.00 | ▲1.23% |
| 25-03-19 | 17,480.00 | ▼-40.00 | ▼-0.23% |
| 25-03-18 | 17,520.00 | ▲100.00 | ▲0.57% |
| 25-03-17 | 17,420.00 | ▲285.00 | ▲1.66% |
| 25-03-14 | 17,135.00 | ▲250.00 | ▲1.48% |
| 25-03-13 | 16,885.00 | ▼-375.00 | ▼-2.17% |
| 25-03-12 | 17,260.00 | ▲310.00 | ▲1.83% |
| 25-03-11 | 16,950.00 | ▲215.00 | ▲1.28% |
| 25-03-10 | 16,735.00 | ▼-200.00 | ▼-1.18% |
| 25-03-07 | 16,935.00 | ▼-1,300.00 | ▼-0.01% |
| 25-03-06 | 18,235.00 | ▲440.00 | ▲2.47% |
| 25-03-05 | 17,795.00 | ▼-620.00 | ▼-3.37% |
| 25-03-04 | 18,415.00 | ▼-290.00 | ▼-1.55% |
| 25-03-03 | 18,705.00 | ▲410.00 | ▲2.24% |
| 25-02-28 | 18,295.00 | ▼-135.00 | ▼-0.73% |
| 25-02-27 | 18,430.00 | ▲130.00 | ▲0.71% |
| 25-02-26 | 18,300.00 | ▼-290.00 | ▼-1.56% |
| 25-02-25 | 18,590.00 | ▼-190.00 | ▼-1.01% |
| 25-02-21 | 18,780.00 | ▲135.00 | ▲0.72% |
| 25-02-20 | 18,645.00 | ▼-465.00 | ▼-2.43% |
| 25-02-19 | 19,110.00 | ▲110.00 | ▲0.58% |
| 25-02-18 | 19,000.00 | ▲520.00 | ▲2.81% |
| 25-02-17 | 18,480.00 | ▼-245.00 | ▼-1.31% |
| 25-02-14 | 18,725.00 | ▲85.00 | ▲0.46% |
| 25-02-13 | 18,640.00 | ▲305.00 | ▲1.66% |
| 25-02-12 | 18,335.00 | ▼-85.00 | ▼-0.46% |
| 25-02-10 | 18,420.00 | ▼-25.00 | ▼-0.14% |
| 25-02-07 | 18,445.00 | ▼-535.00 | ▼-2.82% |
| 25-02-06 | 18,980.00 | ▲740.00 | ▲4.06% |
| 25-02-05 | 18,240.00 | ▲695.00 | ▲3.96% |
| 25-02-04 | 17,545.00 | ▲1,200.00 | ▲0.01% |
| 25-02-03 | 16,345.00 | ▲2,025.00 | ▲0.01% |
| 25-01-31 | 14,320.00 | ▼-195.00 | ▼-1.34% |
| 25-01-30 | 14,515.00 | ▲170.00 | ▲1.19% |
| 25-01-29 | 14,345.00 | ▲95.00 | ▲0.67% |
| 25-01-28 | 14,250.00 | ▲425.00 | ▲3.07% |
| 25-01-27 | 13,825.00 | ▲80.00 | ▲0.58% |
| 25-01-24 | 13,745.00 | ▲20.00 | ▲0.15% |
| 25-01-23 | 13,725.00 | ▼-30.00 | ▼-0.22% |
| 25-01-22 | 13,755.00 | ▲35.00 | ▲0.26% |
| 25-01-21 | 13,720.00 | -0.00 | -0% |
| 25-01-20 | 13,720.00 | ▼-125.00 | ▼-0.9% |
| 25-01-17 | 13,845.00 | ▼-280.00 | ▼-1.98% |
| 25-01-16 | 14,125.00 | ▼-115.00 | ▼-0.81% |
| 25-01-15 | 14,240.00 | ▲135.00 | ▲0.96% |
| 25-01-14 | 14,105.00 | ▼-80.00 | ▼-0.56% |
| 25-01-10 | 14,185.00 | ▼-80.00 | ▼-0.56% |
| 25-01-09 | 14,265.00 | ▲115.00 | ▲0.81% |
| 25-01-08 | 14,150.00 | ▼-120.00 | ▼-0.84% |
| 25-01-07 | 14,270.00 | ▼-215.00 | ▼-1.48% |
| 25-01-06 | 14,485.00 | ▼-315.00 | ▼-2.13% |
| 24-12-30 | 14,800.00 | ▼-205.00 | ▼-1.37% |
| 24-12-27 | 15,005.00 | ▲140.00 | ▲0.94% |
| 24-12-26 | 14,865.00 | ▲290.00 | ▲1.99% |
| 24-12-25 | 14,575.00 | ▼-340.00 | ▼-2.28% |
| 24-12-24 | 14,915.00 | ▲5.00 | ▲0.03% |
| 24-12-23 | 14,910.00 | ▲5.00 | ▲0.03% |
| 24-12-20 | 14,905.00 | ▼-225.00 | ▼-1.49% |
| 24-12-19 | 15,130.00 | ▲65.00 | ▲0.43% |
| 24-12-18 | 15,065.00 | ▼-230.00 | ▼-1.5% |
| 24-12-17 | 15,295.00 | ▲220.00 | ▲1.46% |
| 24-12-16 | 15,075.00 | ▼-50.00 | ▼-0.33% |
| 24-12-13 | 15,125.00 | ▲35.00 | ▲0.23% |
| 24-12-12 | 15,090.00 | ▼-150.00 | ▼-0.98% |
| 24-12-11 | 15,240.00 | ▲70.00 | ▲0.46% |
| 24-12-10 | 15,170.00 | ▼-195.00 | ▼-1.27% |
| 24-12-09 | 15,365.00 | ▲255.00 | ▲1.69% |
| 24-12-06 | 15,110.00 | ▼-470.00 | ▼-3.02% |
| 24-12-05 | 15,580.00 | ▲10.00 | ▲0.06% |
| 24-12-04 | 15,570.00 | ▲335.00 | ▲2.2% |
| 24-12-03 | 15,235.00 | ▲275.00 | ▲1.84% |
| 24-12-02 | 14,960.00 | ▲185.00 | ▲1.25% |
| 24-11-29 | 14,775.00 | ▲90.00 | ▲0.61% |
| 24-11-28 | 14,685.00 | ▼-25.00 | ▼-0.17% |
| 24-11-27 | 14,710.00 | ▲50.00 | ▲0.34% |
| 24-11-26 | 14,660.00 | ▼-205.00 | ▼-1.38% |
| 24-11-25 | 14,865.00 | ▲190.00 | ▲1.29% |
| 24-11-22 | 14,675.00 | ▲375.00 | ▲2.62% |
| 24-11-21 | 14,300.00 | ▼-200.00 | ▼-1.38% |
| 24-11-20 | 14,500.00 | ▲50.00 | ▲0.35% |
| 24-11-19 | 14,450.00 | ▲20.00 | ▲0.14% |
| 24-11-18 | 14,430.00 | ▼-35.00 | ▼-0.24% |
| 24-11-15 | 14,465.00 | ▲55.00 | ▲0.38% |
| 24-11-14 | 14,410.00 | ▲105.00 | ▲0.73% |
| 24-11-13 | 14,305.00 | ▼-320.00 | ▼-2.19% |
| 24-11-12 | 14,625.00 | ▼-255.00 | ▼-1.71% |
| 24-11-11 | 14,880.00 | ▲200.00 | ▲1.36% |