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% |