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
03/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
02/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
01/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
30/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
29/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
26/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
25/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
24/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
23/06/2026 6,700 0 (0%) 2 0.01 0 0 6,700 7,300 6,100
22/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
19/06/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,300 6,100
18/06/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
17/06/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,300 6,100
16/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
12/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
11/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
09/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
08/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
05/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
04/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
03/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
02/06/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,300 6,100
01/06/2026 6,700 0 (0%) 112 0.75 0 0 6,700 7,300 6,100
29/05/2026 6,700 0 (0%) 5,200 34.84 0 0 6,700 7,300 6,100
28/05/2026 6,700 0 (0%) 16,000 107.2 0 0 6,700 7,300 6,100
27/05/2026 6,700 0 (0%) 8,000 53.6 0 0 6,700 7,300 6,100
26/05/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
25/05/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,300 6,100
22/05/2026 6,700 0 (0%) 5,000 33.5 0 0 6,700 7,300 6,100
21/05/2026 6,700 0 (0%) 20,900 140.03 0 0 6,700 7,300 6,100
20/05/2026 6,700 0 (0%) 14,801 99.17 0 0 6,700 7,300 6,100
19/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
18/05/2026 6,700 0 (0%) 1,700 11.39 0 0 6,700 7,300 6,100
15/05/2026 6,700 0 (0%) 13,800 92.46 0 0 6,700 7,300 6,100
14/05/2026 6,700 0 (0%) 301 2.02 0 0 6,700 7,300 6,100
13/05/2026 6,700 0 (0%) 5,000 33.5 0 0 6,700 7,300 6,100
12/05/2026 6,700 0 (0%) 15,419 103.27 0 0 6,700 7,300 6,100
11/05/2026 6,700 0 (0%) 15,600 104.55 0 0 6,700 7,300 6,100
08/05/2026 6,700 0 (0%) 3,100 20.77 0 0 6,700 7,300 6,100
07/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
06/05/2026 6,700 0.1 (1.52%) 19,100 127.97 0 0 6,600 7,200 6,000
05/05/2026 6,600 0 (0%) 5,100 33.66 0 0 6,600 7,200 6,000
04/05/2026 6,600 0.1 (1.54%) 11,100 73.26 0 0 6,500 7,100 5,900
29/04/2026 6,500 0 (0%) 13,600 88.4 0 0 6,500 7,100 5,900
28/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
24/04/2026 6,500 0 (0%) 700 4.55 0 0 6,500 7,100 5,900
23/04/2026 6,500 0 (0%) 5,000 32.5 0 0 6,500 7,100 5,900
22/04/2026 6,500 0 (0%) 1,001 6.51 0 0 6,500 7,100 5,900
21/04/2026 6,500 0.1 (1.56%) 7,600 49.4 0 0 6,400 7,000 5,800
20/04/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,000 5,800
17/04/2026 6,400 0 (0%) 3 0.02 0 0 6,400 7,000 5,800
16/04/2026 6,400 0.1 (1.59%) 12,519 80.11 0 0 6,300 6,900 5,700
15/04/2026 6,300 0 (0%) 14,910 94.13 0 0 6,300 6,900 5,700
14/04/2026 6,300 0.1 (1.61%) 16,000 100.8 0 0 6,200 6,800 5,600
13/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
10/04/2026 6,200 0 (0%) 10,000 62 0 0 6,200 6,800 5,600
09/04/2026 6,200 0 (0%) 21,800 135.17 0 0 6,200 6,800 5,600
08/04/2026 6,200 0 (0%) 10,065 62.4 0 0 6,200 6,800 5,600
07/04/2026 6,200 0 (0%) 1 0.01 0 0 6,200 6,800 5,600
06/04/2026 6,200 0.2 (3.33%) 83,104 513.24 0 0 6,000 6,600 5,400
03/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
02/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
01/04/2026 6,000 0 (0%) 900 5.4 0 0 6,000 6,600 5,400
31/03/2026 6,000 0 (0%) 4,000 24 0 0 6,000 6,600 5,400
30/03/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,600 5,400
27/03/2026 6,000 0 (0%) 6 0.03 0 0 6,000 6,600 5,400
26/03/2026 6,000 0 (0%) 36 0.2 0 0 6,000 6,600 5,400
25/03/2026 6,000 0 (0%) 7 0.04 0 0 6,000 6,600 5,400
24/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
23/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/03/2026 6,000 0 (0%) 2,000 12 0 0 6,000 6,600 5,400
19/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
18/03/2026 6,000 0 (0%) 13 0.08 0 0 6,000 6,600 5,400
17/03/2026 6,000 -0.1 (-1.64%) 1,400 8.4 0 0 6,100 6,700 5,500
16/03/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
13/03/2026 6,100 0 (0%) 11,500 70.15 0 0 6,100 6,700 5,500
12/03/2026 6,100 0 (0%) 1,101 6.72 0 0 6,100 6,700 5,500
11/03/2026 6,100 0 (0%) 15,000 91.5 0 0 6,100 6,700 5,500
10/03/2026 6,100 0.1 (1.67%) 10,000 61 0 0 6,000 6,600 5,400
09/03/2026 6,000 -0.1 (-1.64%) 500 3 0 0 6,100 6,700 5,500
06/03/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
05/03/2026 6,100 0 (0%) 22,100 130.86 0 0 6,100 6,700 5,500
04/03/2026 6,100 0 (0%) 10,500 63.85 0 0 6,100 6,700 5,500
03/03/2026 6,100 0 (0%) 11,000 67.1 0 0 6,100 6,700 5,500
02/03/2026 6,100 0.1 (1.67%) 20,300 123.8 0 0 6,000 6,600 5,400
27/02/2026 6,000 0 (0%) 5,001 30.01 0 0 6,000 6,600 5,400
26/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
25/02/2026 6,000 0 (0%) 4,701 28.21 0 0 6,000 6,600 5,400
24/02/2026 6,000 0 (0%) 3,000 18 0 0 6,000 6,600 5,400
23/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
13/02/2026 6,000 0 (0%) 10,000 60 0 0 6,000 6,600 5,400
12/02/2026 6,000 0 (0%) 10,023 60.12 0 0 6,000 6,600 5,400
11/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
10/02/2026 6,000 0 (0%) 20,000 120 0 0 6,000 6,600 5,400
09/02/2026 6,000 -0.1 (-1.64%) 3,300 19.8 0 0 6,100 6,700 5,500
06/02/2026 6,100 0 (0%) 3 0.02 0 0 6,100 6,700 5,500
05/02/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
04/02/2026 6,100 -0.1 (-1.61%) 1,500 9.15 0 0 6,200 6,800 5,600
03/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
02/02/2026 6,200 0 (0%) 20 0.12 0 0 6,200 6,800 5,600
30/01/2026 6,200 0.2 (3.33%) 10,200 63.23 0 0 6,000 6,600 5,400
29/01/2026 6,000 0 (0%) 3 0.02 0 0 6,000 6,600 5,400
28/01/2026 6,000 0 (0%) 18 0.11 0 0 6,000 6,600 5,400
27/01/2026 6,000 -0.3 (-4.76%) 31,800 192.3 0 0 6,300 6,900 5,700
26/01/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
23/01/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
22/01/2026 6,300 0.2 (3.28%) 7,500 46.88 0 0 6,100 6,700 5,500
21/01/2026 6,100 0 (0%) 10,000 61 0 0 6,100 6,700 5,500
20/01/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
19/01/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
16/01/2026 6,100 0.1 (1.67%) 9,400 57.34 0 0 6,000 6,600 5,400
15/01/2026 6,000 -0.1 (-1.64%) 1,500 9 0 0 6,100 6,700 5,500
14/01/2026 6,100 0.1 (1.67%) 13,100 79.91 0 0 6,000 6,600 5,400
13/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
12/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
09/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
08/01/2026 6,000 0 (0%) 4,900 29.4 0 0 6,000 6,600 5,400
07/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
06/01/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
05/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400

Historical Data-ko - BSC

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