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
04/11/2026 18,000 0 (0%) 700 12.6 0 0 18,000 19,250 16,750
03/11/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
02/11/2026 18,000 -0.2 (-1.1%) 1,600 28.8 0 0 18,200 19,450 16,950
30/10/2026 18,200 0 (0%) 100 1.82 0 0 18,200 19,450 16,950
29/10/2026 18,200 0 (0%) 100 1.82 0 0 18,200 19,450 16,950
28/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
27/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
26/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
23/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
22/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
21/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
20/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
19/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
16/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
15/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
14/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
13/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
12/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
09/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
08/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
07/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
06/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
05/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
02/10/2026 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
01/10/2026 18,200 1.1 (6.43%) 1,600 29.12 0 0 17,100 18,250 15,950
30/09/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
29/09/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
28/09/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
25/09/2026 17,100 1.1 (6.88%) 800 13.57 0 0 16,000 17,100 14,900
24/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
23/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
22/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
21/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
18/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
17/09/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
16/09/2026 16,000 -1 (-5.88%) 700 11.55 0 0 17,000 18,150 15,850
15/09/2026 17,000 0.5 (3.03%) 3,000 51 0 0 16,500 17,650 15,350
14/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
11/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
10/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
09/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
08/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
07/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
04/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
03/09/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
28/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
27/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
26/08/2026 16,500 0 (0%) 500 8.25 0 0 16,500 17,650 15,350
25/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
24/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
21/08/2026 16,500 0 (0%) 100 1.65 0 0 16,500 17,650 15,350
20/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
19/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
18/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
17/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
14/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
13/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
12/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
11/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
10/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
07/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
06/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
05/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
04/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
03/08/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
31/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
30/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
29/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
28/07/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
27/07/2026 16,500 0.65 (4.1%) 100 1.65 0 0 15,850 16,950 14,750
24/07/2026 15,850 -1 (-5.93%) 200 3.17 0 0 16,850 18,000 15,700
23/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
22/07/2026 16,850 -0.05 (-0.3%) 600 10.09 0 0 16,900 18,050 15,750
21/07/2026 16,900 0.1 (0.6%) 500 8.46 0 0 16,800 17,950 15,650
20/07/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
17/07/2026 16,800 0 (0%) 200 3.36 0 0 16,800 17,950 15,650
16/07/2026 16,800 -0.05 (-0.3%) 200 3.36 0 0 16,850 18,000 15,700
15/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
14/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
13/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
10/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
09/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
08/07/2026 16,850 0 (0%) 200 3.37 0 0 16,850 18,000 15,700
07/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
06/07/2026 16,850 0 (0%) 0 0 0 0 16,850 18,000 15,700
03/07/2026 16,850 0.95 (5.97%) 100 1.69 0 0 15,900 17,000 14,800
02/07/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
01/07/2026 15,900 0 (0%) 100 1.59 0 0 15,900 17,000 14,800
30/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
29/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
26/06/2026 15,900 -1.1 (-6.47%) 100 1.59 0 0 17,000 18,150 15,850
25/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
24/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
23/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
22/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
19/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
18/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
17/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
16/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
15/06/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
12/06/2026 17,000 1.1 (6.92%) 100 1.7 0 0 15,900 17,000 14,800
11/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
10/06/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
09/06/2026 15,900 -1.15 (-6.74%) 100 1.59 0 0 17,050 18,200 15,900
08/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
05/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
04/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
03/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
02/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
01/06/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
29/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
28/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
27/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
26/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
25/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
22/05/2026 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
21/05/2026 17,050 -0.95 (-5.28%) 800 13.73 0 0 18,000 19,250 16,750
20/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
19/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
18/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
15/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
14/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
13/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
12/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
11/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
08/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
07/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
06/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
05/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
04/05/2026 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750

Historical Data-ko - BSC

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