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
18/09/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
17/09/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
16/09/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
15/09/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
14/09/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
11/09/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
10/09/2026 25,900 -0.3 (-1.15%) 100 2.59 0 0 26,200 30,100 22,300
09/09/2026 26,200 1.4 (5.65%) 100 2.62 0 0 24,800 28,500 21,100
08/09/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
07/09/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
04/09/2026 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
03/09/2026 24,800 -0.1 (-0.4%) 100 2.48 0 0 24,900 28,600 21,200
28/08/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
27/08/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
26/08/2026 24,900 2.4 (10.67%) 100 2.49 0 0 22,500 25,800 19,200
25/08/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
24/08/2026 22,500 -3.8 (-14.45%) 1,001 22.53 0 0 26,300 30,200 22,400
21/08/2026 26,300 3.3 (14.35%) 100 2.63 0 0 23,000 26,400 19,600
20/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
18/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
10/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
06/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
05/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
04/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
03/08/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
31/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
30/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
29/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
28/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
27/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
24/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
23/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
22/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
21/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/07/2026 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/07/2026 22,800 -4 (-14.93%) 2,109 48.49 0 0 26,800 30,800 22,800
16/07/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
15/07/2026 26,800 0 (0%) 100 2.68 0 0 26,800 30,800 22,800
14/07/2026 26,800 0.1 (0.37%) 102 2.73 0 0 26,700 30,700 22,700
13/07/2026 26,700 0.7 (2.69%) 201 5.37 0 0 26,000 29,900 22,100
10/07/2026 26,000 2.9 (12.55%) 119 3.04 0 0 23,100 26,500 19,700
09/07/2026 22,900 -4 (-14.87%) 1,706 39.37 0 0 26,900 30,900 22,900
08/07/2026 26,900 0 (0%) 1 0.02 0 0 26,900 30,900 22,900
07/07/2026 26,900 0 (0%) 1 0.02 0 0 26,900 30,900 22,900
06/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
03/07/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
02/07/2026 26,900 0 (0%) 1 0.03 0 0 26,900 30,900 22,900
01/07/2026 26,900 0 (0%) 1 0.02 0 0 26,900 30,900 22,900
30/06/2026 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
29/06/2026 26,900 0 (0%) 1 0.02 0 0 26,900 30,900 22,900
26/06/2026 26,900 0 (0%) 2 0.05 0 0 26,900 30,900 22,900
25/06/2026 26,900 0 (0%) 3 0.07 0 0 26,900 30,900 22,900
24/06/2026 26,900 0 (0%) 1 0.02 0 0 26,900 30,900 22,900
23/06/2026 26,900 0 (0%) 101 2.71 0 0 26,900 30,900 22,900
22/06/2026 26,900 0 (0%) 3 0.07 0 0 26,900 30,900 22,900
19/06/2026 26,900 -0.1 (-0.37%) 201 5.4 0 0 27,000 31,000 23,000
18/06/2026 27,000 0 (0%) 1 0.02 0 0 27,000 31,000 23,000
17/06/2026 27,000 0 (0%) 1 0.02 0 0 27,000 31,000 23,000
16/06/2026 27,000 -0.1 (-0.37%) 101 2.72 0 0 27,100 31,100 23,100
15/06/2026 27,100 0 (0%) 1 0.02 0 0 27,100 31,100 23,100
12/06/2026 27,100 0 (0%) 1 0.02 0 0 27,100 31,100 23,100
11/06/2026 27,100 0 (0%) 1 0.02 0 0 27,100 31,100 23,100
10/06/2026 27,100 0.2 (0.74%) 101 2.73 0 0 26,900 30,900 22,900
09/06/2026 26,900 -0.1 (-0.37%) 100 2.69 0 0 27,000 31,000 23,000
08/06/2026 27,000 1.2 (4.65%) 101 2.72 0 0 25,800 29,600 22,000
05/06/2026 25,800 0 (0%) 300 7.75 0 0 25,800 29,600 22,000
04/06/2026 25,800 1.1 (4.45%) 100 2.58 0 0 24,700 28,400 21,000
03/06/2026 24,700 3.2 (14.88%) 101 2.49 0 0 21,500 24,700 18,300
02/06/2026 24,400 0 (0%) 2,307 49.71 0 0 24,400 28,000 20,800
01/06/2026 24,400 3.1 (14.55%) 500 12.2 0 0 21,300 24,400 18,200
29/05/2026 24,300 3.1 (14.62%) 2,300 49.05 0 0 21,200 24,300 18,100
28/05/2026 21,200 -2.3 (-9.79%) 100 2.12 0 0 23,500 27,000 20,000
27/05/2026 23,500 -3.5 (-12.96%) 1,102 25.9 0 0 27,000 31,000 23,000
26/05/2026 27,000 -0.1 (-0.37%) 100 2.7 0 0 27,100 31,100 23,100
25/05/2026 27,100 0.1 (0.37%) 111 3.01 0 0 27,000 31,000 23,000
22/05/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
21/05/2026 27,000 0.8 (3.05%) 101 2.73 0 0 26,200 30,100 22,300
20/05/2026 27,200 -4.8 (-15%) 302 8.21 0 0 32,000 36,800 27,200
19/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
18/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
15/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
14/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
12/05/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
11/05/2026 32,000 2 (6.67%) 100 3.2 0 0 30,000 34,500 25,500
08/05/2026 30,000 1.6 (5.63%) 100 3 0 0 28,400 32,600 24,200
07/05/2026 28,400 0 (0%) 14 0.4 0 0 28,400 32,600 24,200
06/05/2026 28,300 3.6 (14.57%) 621 17.62 0 0 24,700 28,400 21,000
05/05/2026 24,700 3.2 (14.88%) 184 4.28 0 0 21,500 24,700 18,300
04/05/2026 21,500 0 (0%) 100 2.15 0 0 21,500 24,700 18,300
29/04/2026 21,500 0 (0%) 2,015 43.32 0 0 21,500 24,700 18,300
28/04/2026 21,500 0 (0%) 1 0.02 0 0 21,500 24,700 18,300
24/04/2026 21,500 0.5 (2.38%) 121 2.6 0 0 21,000 24,100 17,900
23/04/2026 21,000 0 (0%) 100 2.1 0 0 21,000 24,100 17,900
22/04/2026 21,000 -0.6 (-2.78%) 100 2.1 0 0 21,600 24,800 18,400
21/04/2026 21,200 -0.8 (-3.64%) 200 4.32 0 0 22,000 25,300 18,700
20/04/2026 22,000 -2.3 (-9.47%) 101 2.22 0 0 24,300 27,900 20,700
17/04/2026 27,500 3.2 (13.17%) 200 4.85 0 0 24,300 27,900 20,700
16/04/2026 23,400 2 (9.35%) 2,800 67.93 0 0 21,400 24,600 18,200
15/04/2026 21,500 -1.7 (-7.33%) 303 6.5 0 0 23,200 26,600 19,800
14/04/2026 23,200 -2.1 (-8.3%) 100 2.32 0 0 25,300 29,000 21,600
13/04/2026 25,700 2.6 (11.26%) 400 10.11 0 0 23,100 26,500 19,700
10/04/2026 23,100 -1.4 (-5.71%) 500 11.55 0 0 24,500 28,100 20,900
09/04/2026 24,400 0 (0%) 2,100 51.37 0 0 24,400 28,000 20,800
08/04/2026 24,400 -4.2 (-14.69%) 200 4.88 0 0 28,600 32,800 24,400
07/04/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
06/04/2026 28,600 -5 (-14.88%) 401 11.47 0 0 33,600 38,600 28,600
03/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
02/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
01/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
31/03/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
30/03/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
27/03/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
26/03/2026 32,800 0.9 (2.82%) 500 16.78 0 0 31,900 36,600 27,200
25/03/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
24/03/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
23/03/2026 31,900 4.1 (14.75%) 100 3.19 0 0 27,800 31,900 23,700
20/03/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700

Historical Data-ko - BSC

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