주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
02/04/2026 11,100 0 (0%) 800 8.63 0 0 11,100 12,200 10,000
01/04/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
31/03/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
30/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
27/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
26/03/2026 11,100 0 (0%) 100 1.11 0 0 11,100 12,200 10,000
25/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
24/03/2026 11,100 0.1 (0.91%) 800 8.78 0 0 11,000 12,100 9,900
23/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/03/2026 11,000 -0.1 (-0.9%) 100 1.1 0 0 11,100 12,200 10,000
19/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
18/03/2026 11,100 -0.1 (-0.89%) 400 4.38 0 0 11,200 12,300 10,100
17/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
16/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
11/03/2026 11,200 0.1 (0.9%) 1,100 12.32 0 0 11,100 12,200 10,000
10/03/2026 11,100 0.9 (8.82%) 16,910 176.07 0 0 10,200 11,200 9,200
09/03/2026 10,200 -1.1 (-9.73%) 3,000 31.2 0 0 11,300 12,400 10,200
06/03/2026 11,300 0 (0%) 100 1.13 0 0 11,300 12,400 10,200
05/03/2026 11,300 0 (0%) 500 5.39 0 0 11,300 12,400 10,200
04/03/2026 11,300 0 (0%) 600 6.38 0 0 11,300 12,400 10,200
03/03/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
02/03/2026 11,300 0 (0%) 39 0.43 0 0 11,300 12,400 10,200
27/02/2026 11,300 0 (0%) 1,100 11.93 0 0 11,300 12,400 10,200
26/02/2026 11,300 0 (0%) 20 0.23 0 0 11,300 12,400 10,200
25/02/2026 11,300 0 (0%) 10 0.11 0 0 11,300 12,400 10,200
24/02/2026 11,300 -0.2 (-1.74%) 2,500 27.18 0 0 11,500 12,600 10,400
23/02/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
13/02/2026 11,500 0.2 (1.77%) 200 2.3 0 0 11,300 12,400 10,200
12/02/2026 12,100 -0.1 (-0.82%) 356 4.31 0 0 12,200 13,400 11,000
11/02/2026 12,200 0.2 (1.67%) 700 8.53 0 0 12,000 13,200 10,800
10/02/2026 12,000 0.3 (2.56%) 1,317 16.02 0 0 11,700 12,800 10,600
09/02/2026 11,700 -0.1 (-0.85%) 201 2.35 0 0 11,800 12,900 10,700
06/02/2026 11,800 0 (0%) 1,500 17.55 0 0 11,800 12,900 10,700
05/02/2026 11,800 0 (0%) 1,100 12.38 0 0 11,800 12,900 10,700
04/02/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
03/02/2026 11,800 0 (0%) 1,100 12.62 0 0 11,800 12,900 10,700
02/02/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
30/01/2026 11,800 0 (0%) 200 2.36 0 0 11,800 12,900 10,700
29/01/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
28/01/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
27/01/2026 11,800 0.1 (0.85%) 100 1.18 0 0 11,700 12,800 10,600
26/01/2026 11,700 0 (0%) 200 2.34 0 0 11,700 12,800 10,600
23/01/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
22/01/2026 11,700 0.2 (1.74%) 200 2.34 0 0 11,500 12,600 10,400
21/01/2026 11,500 -0.3 (-2.54%) 1,300 14.95 0 0 11,800 12,900 10,700
20/01/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
19/01/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
16/01/2026 11,800 0 (0%) 600 7.08 0 0 11,800 12,900 10,700
15/01/2026 11,800 -0.1 (-0.84%) 3,000 35.4 0 0 11,900 13,000 10,800
14/01/2026 11,900 0 (0%) 2 0.02 0 0 11,900 13,000 10,800
13/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
12/01/2026 11,900 0.3 (2.59%) 1,992 22.48 0 0 11,600 12,700 10,500
09/01/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
08/01/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
07/01/2026 11,600 0 (0%) 13 0.15 0 0 11,600 12,700 10,500
06/01/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
05/01/2026 11,600 -0.2 (-1.69%) 100 1.16 0 0 11,800 12,900 10,700
31/12/2025 11,800 0.4 (3.51%) 1,600 19.03 0 0 11,400 12,500 10,300
30/12/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
29/12/2025 11,400 0.9 (8.57%) 200 2.19 0 0 10,500 11,500 9,500
26/12/2025 10,500 -1 (-8.7%) 500 5.25 0 0 11,500 12,600 10,400
25/12/2025 11,500 1 (9.52%) 3,202 34.52 0 0 10,500 11,500 9,500
24/12/2025 10,500 -0.8 (-7.08%) 217 2.43 0 0 11,300 12,400 10,200
23/12/2025 11,300 -1.2 (-9.6%) 100 1.13 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 2 0.02 0 0 12,500 13,700 11,300
19/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
16/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
11/12/2025 12,500 0.9 (7.76%) 900 10.53 0 0 11,600 12,700 10,500
10/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
09/12/2025 11,600 0 (0%) 2,400 28.07 0 0 11,600 12,700 10,500
08/12/2025 11,600 0 (0%) 300 3.46 0 0 11,600 12,700 10,500
05/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
04/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
03/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
02/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
01/12/2025 11,600 0 (0%) 100 1.16 0 0 11,600 12,700 10,500
28/11/2025 11,600 0 (0%) 1,300 14.78 0 0 11,600 12,700 10,500
27/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
26/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
25/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
24/11/2025 11,600 0 (0%) 100 1.16 0 0 11,600 12,700 10,500
21/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
20/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
19/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
18/11/2025 11,600 -0.1 (-0.85%) 210 2.38 0 0 11,700 12,800 10,600
17/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
14/11/2025 11,700 0.1 (0.86%) 300 3.51 0 0 11,600 12,700 10,500
13/11/2025 11,600 0.3 (2.65%) 215 2.46 0 0 11,300 12,400 10,200
12/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
11/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
10/11/2025 11,300 0.3 (2.73%) 1,501 16.97 0 0 11,000 12,100 9,900
07/11/2025 11,000 -0.3 (-2.65%) 19,600 215.77 0 0 11,300 12,400 10,200
06/11/2025 11,300 -0.8 (-6.61%) 4,200 47.16 0 0 12,100 13,300 10,900
05/11/2025 12,100 0 (0%) 1 0.01 0 0 12,100 13,300 10,900
04/11/2025 12,100 -0.2 (-1.63%) 4,801 53.7 0 0 12,300 13,500 11,100
03/11/2025 12,300 0 (0%) 1 0.01 0 0 12,300 13,500 11,100
31/10/2025 12,300 0.5 (4.24%) 3,102 34.63 0 0 11,800 12,900 10,700
30/10/2025 11,800 0 (0%) 501 5.83 0 0 11,800 12,900 10,700
29/10/2025 11,800 -1.1 (-8.53%) 1,519 18.09 0 0 12,900 14,100 11,700
28/10/2025 12,900 0.9 (7.5%) 500 6.36 0 0 12,000 13,200 10,800
27/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/10/2025 12,000 0.8 (7.14%) 3,500 39.61 0 0 11,200 12,300 10,100
21/10/2025 11,200 0 (0%) 604 6.71 0 0 11,200 12,300 10,100
20/10/2025 11,200 -0.7 (-5.88%) 700 7.84 0 0 11,900 13,000 10,800
17/10/2025 11,900 0 (0%) 2,100 23.39 0 0 11,900 13,000 10,800
16/10/2025 11,900 0.6 (5.31%) 520 6.18 0 0 11,300 12,400 10,200
15/10/2025 11,300 -0.9 (-7.38%) 1,100 12.43 0 0 12,200 13,400 11,000
14/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
13/10/2025 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
10/10/2025 12,200 0 (0%) 1,400 16.36 0 0 12,200 13,400 11,000
09/10/2025 12,200 0 (0%) 300 3.52 0 0 12,200 13,400 11,000
08/10/2025 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
07/10/2025 12,200 0 (0%) 700 8.54 0 0 12,200 13,400 11,000
06/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/10/2025 12,200 0 (0%) 1,100 13.37 0 0 12,200 13,400 11,000
02/10/2025 12,200 0 (0%) 1,600 19 0 0 12,200 13,400 11,000

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결