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
02/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
01/10/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
30/09/2026 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
29/09/2026 9,200 -1 (-9.8%) 500 4.6 0 0 10,200 11,200 9,200
28/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
25/09/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
24/09/2026 10,200 0.7 (7.37%) 7,200 73.04 0 0 9,500 10,400 8,600
23/09/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
22/09/2026 9,500 0.7 (7.95%) 2,100 19.95 0 0 8,800 9,600 8,000
21/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
18/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
16/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
15/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
14/09/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
11/09/2026 8,800 -0.9 (-9.28%) 100 0.88 0 0 9,700 10,600 8,800
10/09/2026 9,700 0.7 (7.78%) 1,101 9.08 0 0 9,000 9,900 8,100
09/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
07/09/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/09/2026 9,000 0.8 (9.76%) 100 0.9 0 0 8,200 9,000 7,400
03/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
28/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
26/08/2026 8,200 0.7 (9.33%) 100 0.82 0 0 7,500 8,200 6,800
25/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
24/08/2026 7,500 -0.2 (-2.6%) 700 5.34 0 0 7,700 8,400 7,000
21/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
20/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
19/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
18/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
17/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
14/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
13/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
12/08/2026 7,700 0.5 (6.94%) 100 0.77 0 0 7,200 7,900 6,500
11/08/2026 7,200 -0.7 (-8.86%) 1,000 7.2 0 0 7,900 8,600 7,200
10/08/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
07/08/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
06/08/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/08/2026 7,900 0.4 (5.33%) 100 0.79 0 0 7,500 8,200 6,800
04/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
03/08/2026 7,500 0.4 (5.63%) 8,800 64.1 0 0 7,100 7,800 6,400
31/07/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
30/07/2026 7,100 0 (0%) 1,000 7.1 0 0 7,100 7,800 6,400
29/07/2026 7,100 -0.3 (-4.05%) 10,901 78.34 0 0 7,400 8,100 6,700
28/07/2026 7,400 0.3 (4.23%) 100 0.74 0 0 7,100 7,800 6,400
27/07/2026 7,100 0.1 (1.43%) 100 0.71 0 0 7,000 7,700 6,300
24/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/07/2026 7,000 -0.7 (-9.09%) 400 2.8 0 0 7,700 8,400 7,000
21/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
20/07/2026 7,700 0.5 (6.94%) 601 4.13 0 0 7,200 7,900 6,500
17/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
16/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
15/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
14/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
13/07/2026 7,200 -0.2 (-2.7%) 400 2.88 0 0 7,400 8,100 6,700
10/07/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,100 6,700
09/07/2026 7,400 0.2 (2.78%) 5,000 37 2,050,000 14,760 7,200 7,900 6,500
08/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
07/07/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
06/07/2026 7,200 -0.7 (-8.86%) 7,000 51.99 0 0 7,900 8,600 7,200
03/07/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
02/07/2026 7,900 0 (0%) 0 0 2,050,000 16,605 7,900 8,600 7,200
01/07/2026 7,900 0 (0%) 1 0.01 0 0 7,900 8,600 7,200
30/06/2026 7,900 0.6 (8.22%) 3,200 25.23 2,050,000 16,400 7,300 8,000 6,600
29/06/2026 7,300 0 (0%) 1,600 11.68 0 0 7,300 8,000 6,600
26/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
25/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
24/06/2026 7,300 -0.2 (-2.67%) 7,300 50.43 0 0 7,500 8,200 6,800
23/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
22/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
19/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
18/06/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
17/06/2026 7,500 0 (0%) 1,200 9 0 0 7,500 8,200 6,800
16/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/06/2026 7,500 0.5 (7.14%) 2,400 17.76 0 0 7,000 7,700 6,300
12/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
11/06/2026 7,000 0 (0%) 3,300 23.1 0 0 7,000 7,700 6,300
10/06/2026 7,000 -0.3 (-4.11%) 4,400 30.41 0 0 7,300 8,000 6,600
09/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
08/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
05/06/2026 7,300 0 (0%) 1,900 13.78 0 0 7,300 8,000 6,600
04/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
03/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
02/06/2026 7,300 0 (0%) 500 3.65 0 0 7,300 8,000 6,600
01/06/2026 7,300 -0.3 (-3.95%) 1,000 7.3 0 0 7,600 8,300 6,900
29/05/2026 7,600 0 (0%) 500 3.8 0 0 7,600 8,300 6,900
28/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
27/05/2026 7,600 -0.8 (-9.52%) 500 3.8 0 0 8,400 9,200 7,600
26/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
25/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
22/05/2026 8,400 0.6 (7.69%) 2,500 19.56 0 0 7,800 8,500 7,100
21/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
20/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
19/05/2026 7,800 -0.8 (-9.3%) 4,000 31.22 0 0 8,600 9,400 7,800
18/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
15/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
14/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
13/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
12/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
11/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
08/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
07/05/2026 8,600 0 (0%) 69 0.55 0 0 8,600 9,400 7,800
06/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
05/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
04/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
29/04/2026 8,600 0.4 (4.88%) 110 0.94 0 0 8,200 9,000 7,400
28/04/2026 8,200 -0.1 (-1.2%) 3,900 29.69 0 0 8,300 9,100 7,500
24/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
23/04/2026 8,300 0.2 (2.47%) 300 2.5 0 0 8,100 8,900 7,300
22/04/2026 8,100 0.5 (6.58%) 1,800 14.5 0 0 7,600 8,300 6,900
21/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
20/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
17/04/2026 7,600 -0.3 (-3.8%) 301 2.39 0 0 7,900 8,600 7,200
16/04/2026 7,900 -0.4 (-4.82%) 3,000 22.61 0 0 8,300 9,100 7,500
15/04/2026 8,300 -0.9 (-9.78%) 200 1.74 0 0 9,200 10,100 8,300
14/04/2026 9,200 0.8 (9.52%) 100 0.92 0 0 8,400 9,200 7,600
13/04/2026 8,400 0.1 (1.2%) 2,100 17.67 0 0 8,300 9,100 7,500
10/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
09/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
08/04/2026 8,300 -0.1 (-1.19%) 1,800 14.94 0 0 8,400 9,200 7,600
07/04/2026 8,400 0.7 (9.09%) 100 0.84 0 0 7,700 8,400 7,000
06/04/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,400 7,000

Historical Data-ko - BSC

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