GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

AN PHAT BIOPLASTICS : ( AAA.VNM )

16,550.00 ▲ 450.00 (2.8%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 16,550.00 ▲450.00 ▲2.8%
21-09-15 16,100.00 ▲300.00 ▲1.9%
21-09-14 15,800.00 ▼-250.00 ▼-1.56%
21-09-13 16,050.00 ▼-250.00 ▼-1.53%
21-09-10 16,300.00 ▲150.00 ▲0.93%
21-09-09 16,150.00 ▲150.00 ▲0.94%
21-09-07 16,000.00 ▼-650.00 ▼-3.9%
21-09-06 16,650.00 ▼-1,100.00 ▼-0.01%
21-08-31 17,750.00 ▲50.00 ▲0.28%
21-08-30 17,700.00 ▼-150.00 ▼-0.84%
21-08-27 17,850.00 ▲750.00 ▲4.39%
21-08-25 17,100.00 ▲300.00 ▲1.79%
21-08-24 16,800.00 ▼-600.00 ▼-3.45%
21-08-20 17,400.00 ▼-850.00 ▼-4.66%
21-08-19 18,250.00 ▲600.00 ▲3.4%
21-08-18 17,650.00 ▼-50.00 ▼-0.28%
21-08-17 17,700.00 ▲350.00 ▲2.02%
21-08-13 17,350.00 ▲100.00 ▲0.58%
21-08-12 17,250.00 ▲250.00 ▲1.47%
21-08-11 17,000.00 ▼-250.00 ▼-1.45%
21-08-09 17,250.00 ▲200.00 ▲1.17%
21-08-06 17,050.00 ▲600.00 ▲3.65%
21-08-05 16,450.00 ▲200.00 ▲1.23%
21-08-03 16,250.00 ▲100.00 ▲0.62%
21-07-30 16,150.00 -0.00 -0%
21-07-29 16,150.00 ▼-150.00 ▼-0.92%
21-07-28 16,300.00 ▲300.00 ▲1.88%
21-07-27 16,000.00 ▲550.00 ▲3.56%
21-07-26 15,450.00 ▼-100.00 ▼-0.64%
21-07-23 15,550.00 ▼-400.00 ▼-2.51%
21-07-22 15,950.00 ▲500.00 ▲3.24%
21-07-21 15,450.00 -0.00 -0%
21-07-20 15,450.00 ▲650.00 ▲4.39%
21-07-19 14,800.00 ▼-950.00 ▼-6.03%
21-07-16 15,750.00 ▼-200.00 ▼-1.25%
21-07-15 15,950.00 ▲50.00 ▲0.31%
21-07-13 15,900.00 ▼-200.00 ▼-1.24%
21-07-09 16,100.00 ▲16,082.70 ▲92.49%
21-07-07 17.30 ▼-18,632.70 ▼-0.1%
21-07-02 18,650.00 ▼-800.00 ▼-4.11%
21-07-01 19,450.00 ▼-50.00 ▼-0.26%
21-06-30 19,500.00 ▼-1,000.00 ▼-0%
21-06-29 20,500.00 ▲750.00 ▲3.8%
21-06-28 19,750.00 ▲1,250.00 ▲0.01%
21-06-25 18,500.00 ▼-550.00 ▼-2.89%
21-06-24 19,050.00 ▲50.00 ▲0.26%
21-06-23 19,000.00 ▼-500.00 ▼-2.56%
21-06-22 19,500.00 ▼-400.00 ▼-2.01%
21-06-21 19,900.00 ▲450.00 ▲2.31%
21-06-18 19,450.00 ▲300.00 ▲1.57%
21-06-17 19,150.00 ▲1,250.00 ▲0.01%
21-06-16 17,900.00 ▲650.00 ▲3.77%
21-06-15 17,250.00 ▲1,100.00 ▲0.01%
21-06-14 16,150.00 ▲50.00 ▲0.31%
21-06-11 16,100.00 ▲400.00 ▲2.55%
21-06-10 15,700.00 ▲200.00 ▲1.29%
21-06-09 15,500.00 ▼-500.00 ▼-3.13%
21-06-07 16,000.00 ▼-300.00 ▼-1.84%
21-06-04 16,300.00 ▲50.00 ▲0.31%
21-06-03 16,250.00 ▲1,050.00 ▲0.01%
21-06-02 15,200.00 ▲50.00 ▲0.33%
21-06-01 15,150.00 ▼-100.00 ▼-0.66%
21-05-31 15,250.00 ▼-100.00 ▼-0.65%
21-05-28 15,350.00 ▲200.00 ▲1.32%
21-05-27 15,150.00 ▼-350.00 ▼-2.26%
21-05-26 15,500.00 ▼-250.00 ▼-1.59%
21-05-25 15,750.00 ▲150.00 ▲0.96%
21-05-24 15,600.00 ▲300.00 ▲1.96%
21-05-21 15,300.00 ▲450.00 ▲3.03%
21-05-20 14,850.00 ▼-250.00 ▼-1.66%
21-05-19 15,100.00 ▼-50.00 ▼-0.33%
21-05-18 15,150.00 ▼-150.00 ▼-0.98%
21-05-17 15,300.00 ▼-250.00 ▼-1.61%
21-05-14 15,550.00 ▲50.00 ▲0.32%
21-05-13 15,500.00 ▼-300.00 ▼-1.9%
21-05-12 15,800.00 ▲100.00 ▲0.64%
21-05-11 15,700.00 -0.00 -0%
21-05-10 15,700.00 ▲350.00 ▲2.28%
21-05-07 15,350.00 ▼-500.00 ▼-3.15%
21-05-06 15,850.00 ▼-450.00 ▼-2.76%
21-05-05 16,300.00 ▲300.00 ▲1.88%
21-05-04 16,000.00 ▼-450.00 ▼-2.74%
21-04-29 16,450.00 ▼-250.00 ▼-1.5%
21-04-28 16,700.00 -0.00 -0%
21-04-27 16,700.00 ▲700.00 ▲4.38%
21-04-26 16,000.00 ▼-750.00 ▼-4.48%
21-04-23 16,750.00 ▲450.00 ▲2.76%
21-04-22 16,300.00 ▼-1,200.00 ▼-0.01%
21-04-20 17,500.00 ▼-250.00 ▼-1.41%
21-04-19 17,750.00 ▼-100.00 ▼-0.56%
21-04-16 17,850.00 ▼-50.00 ▼-0.28%
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%
바로가기