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
26/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/02/2026 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
16/02/2026 5,400 0 (0%) 0 0 0 0 5,400 0 0
13/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
11/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/02/2026 5,400 0.1 (1.89%) 100 0.54 0 0 5,300 6,000 4,600
05/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
03/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/02/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
30/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/01/2026 5,300 0.1 (1.92%) 123 0.66 0 0 5,200 5,900 4,500
28/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/01/2026 5,200 0 (0%) 2 0.01 0 0 5,200 5,900 4,500
21/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/01/2026 5,200 0 (0%) 1 0.01 0 0 5,200 5,900 4,500
16/01/2026 5,200 0.6 (13.04%) 2,200 11.44 0 0 4,600 5,200 4,000
15/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/01/2026 4,600 0 (0%) 30 0.15 0 0 4,600 5,200 4,000
13/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
05/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
31/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/12/2025 4,600 -0.4 (-8%) 100 0.46 0 0 5,000 5,700 4,300
26/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/12/2025 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
24/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
19/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
18/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/12/2025 5,000 0 (0%) 3 0.02 0 0 5,000 5,700 4,300
16/12/2025 5,000 0 (0%) 52 0.26 0 0 5,000 5,700 4,300
15/12/2025 5,000 0 (0%) 7,000 35 0 0 5,000 5,700 4,300
12/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
11/12/2025 5,000 -0.4 (-7.41%) 4,500 22.7 0 0 5,400 6,200 4,600
10/12/2025 5,400 0 (0%) 60 0.33 0 0 5,400 6,200 4,600
09/12/2025 5,500 0.5 (10%) 5,500 29.97 0 0 5,000 5,700 4,300
08/12/2025 5,100 0 (0%) 1,500 7.55 0 0 5,100 5,800 4,400
05/12/2025 5,100 -0.3 (-5.56%) 100 0.51 0 0 5,400 6,200 4,600
04/12/2025 5,400 0.1 (1.89%) 3,000 16.26 0 0 5,300 6,000 4,600
03/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
02/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
01/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
28/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/11/2025 5,300 -0.3 (-5.36%) 1,305 6.92 0 0 5,600 6,400 4,800
25/11/2025 5,600 0.5 (9.8%) 100 0.56 0 0 5,100 5,800 4,400
24/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
21/11/2025 5,100 0 (0%) 1,000 5.1 0 0 5,100 5,800 4,400
20/11/2025 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
19/11/2025 5,100 0 (0%) 600 3.06 0 0 5,100 5,800 4,400
18/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
17/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/11/2025 6,600 0.7 (11.86%) 4,100 21.07 0 0 5,900 6,700 5,100
13/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
12/11/2025 5,900 0 (0%) 302 1.78 0 0 5,900 6,700 5,100
11/11/2025 5,900 0 (0%) 55 0.29 0 0 5,900 6,700 5,100
10/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
07/11/2025 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
06/11/2025 5,900 0.7 (13.46%) 155 0.91 0 0 5,200 5,900 4,500
05/11/2025 5,200 -0.9 (-14.75%) 1,600 8.34 0 0 6,100 7,000 5,200
04/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
31/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
28/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
27/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
21/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/10/2025 6,100 0 (0%) 600 3.66 0 0 6,100 7,000 5,200
17/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/10/2025 6,100 0 (0%) 3,000 18.26 0 0 6,100 7,000 5,200
15/10/2025 6,100 0 (0%) 1,600 9.76 0 0 6,100 7,000 5,200
14/10/2025 6,100 0 (0%) 10 0.06 0 0 6,100 7,000 5,200
13/10/2025 6,100 0 (0%) 13 0.07 0 0 6,100 7,000 5,200
10/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/10/2025 6,100 0 (0%) 2,700 16.47 0 0 6,100 7,000 5,200
08/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/10/2025 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
06/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
02/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
01/10/2025 6,100 0 (0%) 10 0.06 0 0 6,100 7,000 5,200
30/09/2025 6,100 0.7 (12.96%) 100 0.61 0 0 5,400 6,200 4,600
29/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/09/2025 5,400 -0.1 (-1.82%) 1,200 6.51 0 0 5,500 6,300 4,700
24/09/2025 6,300 0 (0%) 3,200 17.54 0 0 6,300 7,200 5,400
23/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/09/2025 6,300 0.6 (10.53%) 104 0.65 0 0 5,700 6,500 4,900
18/09/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
17/09/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
16/09/2025 5,700 0 (0%) 1,000 5.7 0 0 5,700 6,500 4,900
15/09/2025 5,500 -0.5 (-8.33%) 1,200 6.79 0 0 6,000 6,900 5,100
12/09/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
11/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/09/2025 6,000 0 (0%) 802 4.78 0 0 6,000 6,900 5,100
09/09/2025 6,000 0 (0%) 200 1.2 0 0 6,000 6,900 5,100
08/09/2025 6,000 0.5 (9.09%) 100 0.6 0 0 5,500 6,300 4,700
05/09/2025 5,500 0.1 (1.85%) 504 2.77 0 0 5,400 6,200 4,600
04/09/2025 5,400 0.1 (1.89%) 4,300 23.27 0 0 5,300 6,000 4,600
03/09/2025 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600
29/08/2025 5,300 0.1 (1.92%) 301 1.6 0 0 5,200 5,900 4,500
28/08/2025 5,200 0.1 (1.96%) 100 0.52 0 0 5,100 5,800 4,400
27/08/2025 5,500 -0.5 (-8.33%) 3,103 15.88 0 0 6,000 6,900 5,100
26/08/2025 6,000 0 (0%) 2 0.01 0 0 6,000 6,900 5,100

Historical Data-ko - BSC

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