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
30/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
28/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
27/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/07/2026 1,300 -0.1 (-7.14%) 211,400 275.08 0 0 1,400 1,500 1,300
23/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
22/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
21/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
20/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
17/07/2026 1,400 0 (0%) 58,488 80.62 0 0 1,400 1,500 1,300
16/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
15/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
14/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
13/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
10/07/2026 1,400 0 (0%) 97,405 135.45 0 0 1,400 1,500 1,300
09/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
08/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
07/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
06/07/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
03/07/2026 1,400 0.1 (7.69%) 356,890 476.92 0 0 1,300 1,400 1,200
02/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
01/07/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
26/06/2026 1,300 -0.1 (-7.14%) 120,201 159.63 0 0 1,400 1,500 1,300
25/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
24/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
23/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
22/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
19/06/2026 1,400 0 (0%) 126,504 176.77 0 0 1,400 1,500 1,300
18/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
17/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
16/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
15/06/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
12/06/2026 1,400 0.1 (7.69%) 245,804 325.62 0 0 1,300 1,400 1,200
11/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
09/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/06/2026 1,300 0 (0%) 221,637 268.87 0 0 1,300 1,400 1,200
04/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
02/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
01/06/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
29/05/2026 1,300 -0.1 (-7.14%) 440,923 583.33 0 0 1,400 1,500 1,300
28/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
27/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
26/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
25/05/2026 1,400 0 (0%) 0 0 0 0 1,400 1,500 1,300
22/05/2026 1,400 -0.1 (-6.67%) 60,378 88.82 0 0 1,500 1,600 1,400
21/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
20/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
19/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
18/05/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
15/05/2026 1,500 -0.1 (-6.25%) 487,654 732.34 0 0 1,600 1,700 1,500
14/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
13/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
12/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
11/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
08/05/2026 1,600 0 (0%) 641,732 971.43 0 0 1,600 1,700 1,500
07/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
06/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
05/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
04/05/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
29/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
28/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/04/2026 1,600 0 (0%) 217,855 347.68 134,000 227.8 1,600 1,700 1,500
23/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
22/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
21/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
20/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
17/04/2026 1,600 0.1 (6.67%) 355,838 544.93 0 0 1,500 1,600 1,400
16/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
15/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
14/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
13/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/04/2026 1,500 0 (0%) 216,100 324.32 0 0 1,500 1,600 1,400
09/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
08/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
07/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
06/04/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
03/04/2026 1,500 -0.1 (-6.25%) 196,768 301.08 0 0 1,600 1,700 1,500
02/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
01/04/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
31/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
30/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
27/03/2026 1,600 0 (0%) 199,488 327.85 0 0 1,600 1,700 1,500
26/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
25/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
23/03/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
20/03/2026 1,600 -0.1 (-5.88%) 725,205 1,161.25 0 0 1,700 1,800 1,600
19/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
18/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
17/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
16/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
13/03/2026 1,700 -0.1 (-5.56%) 685,908 1,181.02 0 0 1,800 1,900 1,700
12/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
11/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
10/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
09/03/2026 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
06/03/2026 1,800 0.1 (5.88%) 1,094,700 1,969.69 0 0 1,700 1,800 1,600
05/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
04/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
03/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
02/03/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
27/02/2026 1,700 0.1 (6.25%) 600,657 1,020.81 0 0 1,600 1,700 1,500
26/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
25/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
24/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
23/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
13/02/2026 1,600 0.1 (6.67%) 625,600 996.16 0 0 1,500 1,600 1,400
12/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
11/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
10/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
09/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
06/02/2026 1,500 -0.1 (-6.25%) 737,249 1,136.07 0 0 1,600 1,700 1,500
05/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
04/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
03/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
02/02/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
30/01/2026 1,600 0.1 (6.67%) 599,653 944.17 0 0 1,500 1,600 1,400

Historical Data-ko - BSC

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