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% |