GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

AN PHAT BIOPLASTICS : ( AAA.VNM )

17,900.00 ▲ 50.00 (0.28%)

2021-04-15
최근 1년 일별 시세 (2021-04-15 종가기준)
날짜 종가 전일대비 변동률
21-04-15 17,900.00 ▲50.00 ▲0.28%
21-04-14 17,850.00 ▲850.00 ▲5%
21-04-13 17,000.00 ▼-500.00 ▼-2.86%
21-04-12 17,500.00 -0.00 -0%
21-04-09 17,500.00 ▲700.00 ▲4.17%
21-04-08 16,800.00 ▲300.00 ▲1.82%
21-04-07 16,500.00 ▲100.00 ▲0.61%
21-04-06 16,400.00 ▼-150.00 ▼-0.91%
21-04-05 16,550.00 ▼-100.00 ▼-0.6%
21-04-02 16,650.00 -0.00 -0%
21-04-01 16,650.00 ▲50.00 ▲0.3%
21-03-31 16,600.00 ▲150.00 ▲0.91%
21-03-30 16,450.00 ▲200.00 ▲1.23%
21-03-29 16,250.00 ▲300.00 ▲1.88%
21-03-26 15,950.00 ▲50.00 ▲0.31%
21-03-25 15,900.00 ▲200.00 ▲1.27%
21-03-24 15,700.00 ▼-650.00 ▼-3.98%
21-03-23 16,350.00 ▼-350.00 ▼-2.1%
21-03-22 16,700.00 -0.00 -0%
21-03-19 16,700.00 -0.00 -0%
21-03-18 16,700.00 ▲100.00 ▲0.6%
21-03-17 16,600.00 ▼-400.00 ▼-2.35%
21-03-16 17,000.00 ▲250.00 ▲1.49%
21-03-15 16,750.00 ▲600.00 ▲3.72%
21-03-12 16,150.00 ▼-50.00 ▼-0.31%
21-03-11 16,200.00 ▲1,500.00 ▲0.01%
21-03-09 14,700.00 -0.00 -0%
21-03-08 14,700.00 ▲100.00 ▲0.68%
21-03-05 14,600.00 ▲300.00 ▲2.1%
21-03-04 14,300.00 ▼-500.00 ▼-3.38%
21-03-03 14,800.00 -0.00 -0%
21-03-02 14,800.00 ▼-50.00 ▼-0.34%
21-03-01 14,850.00 ▲550.00 ▲3.85%
21-02-26 14,300.00 ▲50.00 ▲0.35%
21-02-23 14,250.00 ▼-150.00 ▼-1.04%
21-02-22 14,400.00 ▲100.00 ▲0.7%
21-02-19 14,300.00 ▲650.00 ▲4.76%
21-02-17 13,650.00 ▲650.00 ▲5%
21-02-09 13,000.00 ▲150.00 ▲1.17%
21-02-08 12,850.00 ▼-400.00 ▼-3.02%
21-02-05 13,250.00 ▼-50.00 ▼-0.38%
21-02-04 13,300.00 -0.00 -0%
21-02-03 13,300.00 ▲800.00 ▲6.4%
21-02-02 12,500.00 ▲300.00 ▲2.46%
21-02-01 12,200.00 ▼-900.00 ▼-6.87%
21-01-29 13,100.00 ▲150.00 ▲1.16%
21-01-28 12,950.00 ▼-950.00 ▼-6.83%
21-01-27 13,900.00 ▼-500.00 ▼-3.47%
21-01-26 14,400.00 ▼-300.00 ▼-2.04%
21-01-25 14,700.00 ▲250.00 ▲1.73%
21-01-22 14,450.00 ▼-250.00 ▼-1.7%
21-01-21 14,700.00 ▲450.00 ▲3.16%
21-01-20 14,250.00 ▼-150.00 ▼-1.04%
21-01-19 14,400.00 ▼-1,200.00 ▼-0.01%
21-01-15 15,600.00 ▲150.00 ▲0.97%
21-01-14 15,450.00 ▲50.00 ▲0.32%
21-01-13 15,400.00 ▼-100.00 ▼-0.65%
21-01-12 15,500.00 ▼-300.00 ▼-1.9%
21-01-11 15,800.00 ▲600.00 ▲3.95%
21-01-07 15,200.00 ▲650.00 ▲4.47%
21-01-06 14,550.00 ▲50.00 ▲0.34%
21-01-05 14,500.00 ▼-50.00 ▼-0.34%
21-01-04 14,550.00 ▲150.00 ▲1.04%
20-12-31 14,400.00 ▼-50.00 ▼-0.35%
20-12-30 14,450.00 ▲450.00 ▲3.21%
20-12-29 14,000.00 ▼-100.00 ▼-0.71%
20-12-28 14,100.00 ▲100.00 ▲0.71%
20-12-25 14,000.00 ▲500.00 ▲3.7%
20-12-24 13,500.00 ▼-600.00 ▼-4.26%
20-12-23 14,100.00 ▼-350.00 ▼-2.42%
20-12-22 14,450.00 ▲1,100.00 ▲0.01%
20-12-18 13,350.00 -0.00 -0%
20-12-16 13,350.00 ▲50.00 ▲0.38%
20-12-15 13,300.00 ▲350.00 ▲2.7%
20-12-11 12,950.00 ▼-300.00 ▼-2.26%
20-12-09 13,250.00 ▲350.00 ▲2.71%
20-12-08 12,900.00 ▼-50.00 ▼-0.39%
20-12-07 12,950.00 ▲150.00 ▲1.17%
20-12-04 12,800.00 ▼-100.00 ▼-0.78%
20-12-03 12,900.00 -0.00 -0%
20-12-02 12,900.00 ▲300.00 ▲2.38%
20-12-01 12,600.00 ▼-100.00 ▼-0.79%
20-11-30 12,700.00 ▲450.00 ▲3.67%
20-11-27 12,250.00 ▲50.00 ▲0.41%
20-11-26 12,200.00 ▲150.00 ▲1.24%
20-11-25 12,050.00 ▼-50.00 ▼-0.41%
20-11-24 12,100.00 ▼-200.00 ▼-1.63%
20-11-20 12,300.00 ▲800.00 ▲6.96%
20-11-18 11,500.00 ▲50.00 ▲0.44%
20-11-17 11,450.00 ▲250.00 ▲2.23%
20-11-16 11,200.00 ▼-50.00 ▼-0.44%
20-11-13 11,250.00 ▼-50.00 ▼-0.44%
20-11-12 11,300.00 -0.00 -0%
20-11-11 11,300.00 ▲100.00 ▲0.89%
20-11-10 11,200.00 ▼-50.00 ▼-0.44%
20-11-09 11,250.00 ▲250.00 ▲2.27%
20-11-06 11,000.00 -0.00 -0%
20-11-05 11,000.00 -0.00 -0%
20-11-03 11,000.00 -0.00 -0%
20-11-02 11,000.00 ▲100.00 ▲0.92%
20-10-30 10,900.00 ▲50.00 ▲0.46%
20-10-29 10,850.00 ▲50.00 ▲0.46%
20-10-28 10,800.00 ▼-450.00 ▼-4%
20-10-27 11,250.00 ▼-300.00 ▼-2.6%
20-10-26 11,550.00 ▼-150.00 ▼-1.28%
20-10-22 11,700.00 -0.00 -0%
20-10-21 11,700.00 ▼-200.00 ▼-1.68%
20-10-19 11,900.00 ▼-400.00 ▼-3.25%
20-10-16 12,300.00 ▲150.00 ▲1.23%
20-10-13 12,150.00 -0.00 -0%
20-10-12 12,150.00 -0.00 -0%
20-09-30 12,150.00 ▲50.00 ▲0.41%
20-09-29 12,100.00 ▼-200.00 ▼-1.63%
20-09-28 12,300.00 ▲50.00 ▲0.41%
20-09-25 12,250.00 ▼-150.00 ▼-1.21%
20-09-24 12,400.00 -0.00 -0%
20-09-23 12,400.00 ▲250.00 ▲2.06%
20-09-22 12,150.00 ▼-100.00 ▼-0.82%
20-09-18 12,250.00 ▼-50.00 ▼-0.41%
20-09-17 12,300.00 ▲100.00 ▲0.82%
20-09-16 12,200.00 ▼-150.00 ▼-1.21%
20-09-14 12,350.00 ▼-250.00 ▼-1.98%
20-09-10 12,600.00 ▼-100.00 ▼-0.79%
20-09-09 12,700.00 ▲50.00 ▲0.4%
20-09-08 12,650.00 ▲50.00 ▲0.4%
20-09-07 12,600.00 ▲50.00 ▲0.4%
20-09-04 12,550.00 ▲50.00 ▲0.4%
20-09-03 12,500.00 -0.00 -0%
20-09-01 12,500.00 ▼-50.00 ▼-0.4%
20-08-31 12,550.00 ▼-150.00 ▼-1.18%
20-08-27 12,700.00 ▲400.00 ▲3.25%
20-08-26 12,300.00 ▲50.00 ▲0.41%
20-08-25 12,250.00 ▼-150.00 ▼-1.21%
20-08-24 12,400.00 ▲150.00 ▲1.22%
20-08-21 12,250.00 ▲150.00 ▲1.24%
20-08-20 12,100.00 ▼-100.00 ▼-0.82%
20-08-19 12,200.00 ▼-100.00 ▼-0.81%
20-08-18 12,300.00 ▼-100.00 ▼-0.81%
20-08-17 12,400.00 ▲150.00 ▲1.22%
20-08-14 12,250.00 ▲300.00 ▲2.51%
20-08-13 11,950.00 ▼-50.00 ▼-0.42%
20-08-12 12,000.00 ▲600.00 ▲5.26%
20-08-07 11,400.00 ▼-100.00 ▼-0.87%
20-08-06 11,500.00 ▼-50.00 ▼-0.43%
20-08-05 11,550.00 ▲150.00 ▲1.32%
20-08-04 11,400.00 ▲500.00 ▲4.59%
20-07-31 10,900.00 ▼-200.00 ▼-1.8%
20-07-30 11,100.00 ▲100.00 ▲0.91%
20-07-29 11,000.00 ▼-50.00 ▼-0.45%
20-07-27 11,050.00 ▼-800.00 ▼-6.75%
20-07-24 11,850.00 ▼-600.00 ▼-4.82%
20-07-22 12,450.00 ▼-300.00 ▼-2.35%
20-07-21 12,750.00 ▼-50.00 ▼-0.39%
20-07-20 12,800.00 ▼-50.00 ▼-0.39%
20-07-17 12,850.00 ▲400.00 ▲3.21%
20-07-16 12,450.00 ▲50.00 ▲0.4%
20-07-15 12,400.00 ▼-50.00 ▼-0.4%
20-07-14 12,450.00 -0.00 -0%
20-07-13 12,450.00 ▼-300.00 ▼-2.35%
20-07-09 12,750.00 ▲400.00 ▲3.24%
20-07-08 12,350.00 ▼-50.00 ▼-0.4%
20-07-06 12,400.00 ▲200.00 ▲1.64%
20-07-02 12,200.00 ▲150.00 ▲1.24%
20-06-30 12,050.00 ▼-300.00 ▼-2.43%
20-06-29 12,350.00 ▼-700.00 ▼-5.36%
20-06-24 13,050.00 ▼-150.00 ▼-1.14%
20-06-23 13,200.00 ▲150.00 ▲1.15%
20-06-22 13,050.00 ▲150.00 ▲1.16%
20-06-19 12,900.00 ▲200.00 ▲1.57%
20-06-18 12,700.00 -0.00 -0%
20-06-17 12,700.00 ▼-50.00 ▼-0.39%
20-06-12 12,750.00 ▼-150.00 ▼-1.16%
20-06-11 12,900.00 ▼-950.00 ▼-6.86%
20-06-08 13,850.00 ▲100.00 ▲0.73%
20-06-05 13,750.00 ▲300.00 ▲2.23%
20-06-04 13,450.00 ▲850.00 ▲6.75%
20-06-03 12,600.00 ▲50.00 ▲0.4%
20-06-02 12,550.00 ▼-100.00 ▼-0.79%
20-06-01 12,650.00 ▲200.00 ▲1.61%
20-05-29 12,450.00 ▼-50.00 ▼-0.4%
20-05-27 12,500.00 ▲200.00 ▲1.63%
20-05-15 12,300.00 ▼-150.00 ▼-1.2%
20-05-14 12,450.00 ▼-100.00 ▼-0.8%
20-05-13 12,550.00 ▲500.00 ▲4.15%
20-05-08 12,050.00 ▼-100.00 ▼-0.82%
20-05-07 12,150.00 ▼-300.00 ▼-2.41%
20-04-28 12,450.00 ▲250.00 ▲2.05%
20-04-20 12,200.00 ▲350.00 ▲2.95%
20-04-17 11,850.00 ▼-50.00 ▼-0.42%
바로가기