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
16/02/2026 42,100 0 (0%) 0 0 0 0 42,100 0 0
13/02/2026 42,100 0 (0%) 2 0.1 0 0 42,100 48,400 35,800
12/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
11/02/2026 42,100 0 (0%) 1 0.04 0 0 42,100 48,400 35,800
10/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
09/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
06/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
05/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
04/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
03/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
02/02/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
30/01/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
29/01/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
28/01/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
27/01/2026 42,100 -2.9 (-6.44%) 100 4.21 0 0 45,000 51,700 38,300
26/01/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
23/01/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
22/01/2026 45,000 5.8 (14.8%) 100 4.5 0 0 39,200 45,000 33,400
21/01/2026 39,200 0 (0%) 0 0 0 0 39,200 45,000 33,400
20/01/2026 39,200 5.1 (14.96%) 101 3.95 0 0 34,100 39,200 29,000
19/01/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
16/01/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
15/01/2026 34,100 0 (0%) 28 0.94 0 0 34,100 39,200 29,000
14/01/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
13/01/2026 34,100 -5.9 (-14.75%) 100 3.41 0 0 40,000 46,000 34,000
12/01/2026 40,000 3.6 (9.89%) 100 4 0 0 36,400 41,800 31,000
09/01/2026 36,400 0 (0%) 0 0 0 0 36,400 41,800 31,000
08/01/2026 30,500 -5 (-14.08%) 1,100 40.05 0 0 35,500 40,800 30,200
07/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
06/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
05/01/2026 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
31/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
30/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
29/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
26/12/2025 35,500 0 (0%) 2 0.07 0 0 35,500 40,800 30,200
25/12/2025 35,500 0 (0%) 1 0.04 0 0 35,500 40,800 30,200
24/12/2025 35,500 -6.2 (-14.87%) 109 3.87 0 0 41,700 47,900 35,500
23/12/2025 36,800 -6.3 (-14.62%) 300 12.52 0 0 43,100 49,500 36,700
22/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
19/12/2025 43,100 0 (0%) 0 0 0 0 43,100 49,500 36,700
18/12/2025 33,100 -5.5 (-14.25%) 1,800 77.49 0 0 38,600 44,300 32,900
17/12/2025 38,600 0 (0%) 0 0 0 0 38,600 44,300 32,900
16/12/2025 38,600 5 (14.88%) 101 3.89 0 0 33,600 38,600 28,600
15/12/2025 33,600 4.3 (14.68%) 100 3.36 0 0 29,300 33,600 25,000
12/12/2025 25,100 -1.5 (-5.64%) 800 23.41 0 0 26,600 30,500 22,700
11/12/2025 25,600 0.4 (1.59%) 1,100 29.31 0 0 25,200 28,900 21,500
10/12/2025 25,200 0 (0%) 500 12.6 0 0 25,200 28,900 21,500
09/12/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
08/12/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
05/12/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
04/12/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
03/12/2025 25,200 -4.4 (-14.86%) 100 2.52 0 0 29,600 34,000 25,200
02/12/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
01/12/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
28/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
27/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
26/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
25/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
24/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
21/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
20/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
19/11/2025 29,600 0 (0%) 0 0 0 0 29,600 34,000 25,200
18/11/2025 17,800 -11.7 (-39.66%) 200 5.91 0 0 29,500 41,300 17,700
17/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
14/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
13/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
12/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
11/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
10/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
07/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
06/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
05/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
04/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
03/11/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
31/10/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
30/10/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
29/10/2025 29,500 0 (0%) 0 0 0 0 29,500 41,300 17,700
28/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
27/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
24/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
23/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
22/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
21/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
20/10/2025 29,500 0 (0%) 3 0.09 0 0 29,500 33,900 25,100
17/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
16/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
15/10/2025 29,500 0 (0%) 2 0.06 0 0 29,500 33,900 25,100
14/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
13/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
10/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
09/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
08/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
07/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
06/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
03/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
02/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
01/10/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
30/09/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
29/09/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
26/09/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
25/09/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
24/09/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
23/09/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
22/09/2025 23,100 -3.3 (-12.5%) 900 26.55 0 0 26,400 30,300 22,500
19/09/2025 26,400 3.4 (14.78%) 100 2.64 0 0 23,000 26,400 19,600
18/09/2025 23,000 0 (0%) 1 0.03 0 0 23,000 26,400 19,600
17/09/2025 23,000 3 (15%) 100 2.3 0 0 20,000 23,000 17,000
16/09/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/09/2025 20,000 0 (0%) 2 0.03 0 0 20,000 23,000 17,000
12/09/2025 20,000 -3.2 (-13.79%) 548 10.96 0 0 23,200 26,600 19,800
11/09/2025 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
10/09/2025 23,200 0 (0%) 2 0.05 0 0 23,200 26,600 19,800
09/09/2025 23,200 6.6 (39.76%) 300 6.96 0 0 16,600 23,200 10,000
08/09/2025 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
05/09/2025 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
04/09/2025 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
03/09/2025 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
29/08/2025 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
28/08/2025 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
27/08/2025 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
26/08/2025 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
25/08/2025 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
22/08/2025 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
21/08/2025 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
20/08/2025 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
19/08/2025 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000
18/08/2025 16,600 0 (0%) 0 0 0 0 16,600 23,200 10,000

Historical Data-ko - BSC

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