[AI의 종목 이야기] KKR가 미는 응급의료 업체 GMR, 뉴욕 상장 신청
무료
ASIA COMMERCIAL JOINT STOCK BANK : ( ACB.VNM )
24,350.00 ▼ -550.00 (-2.21%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 24,350.00 | ▼-550.00 | ▼-2.21% |
| 25-12-04 | 24,900.00 | ▲450.00 | ▲1.84% |
| 25-12-03 | 24,450.00 | ▲500.00 | ▲2.09% |
| 25-12-02 | 23,950.00 | ▼-50.00 | ▼-0.21% |
| 25-12-01 | 24,000.00 | ▼-250.00 | ▼-1.03% |
| 25-11-28 | 24,250.00 | ▼-100.00 | ▼-0.41% |
| 25-11-27 | 24,350.00 | ▲150.00 | ▲0.62% |
| 25-11-26 | 24,200.00 | -0.00 | -0% |
| 25-11-25 | 24,200.00 | ▼-400.00 | ▼-1.63% |
| 25-11-24 | 24,600.00 | ▼-100.00 | ▼-0.4% |
| 25-11-21 | 24,700.00 | ▼-100.00 | ▼-0.4% |
| 25-11-20 | 24,800.00 | ▼-100.00 | ▼-0.4% |
| 25-11-19 | 24,900.00 | ▼-200.00 | ▼-0.8% |
| 25-11-18 | 25,100.00 | ▼-50.00 | ▼-0.2% |
| 25-11-17 | 25,150.00 | ▲200.00 | ▲0.8% |
| 25-11-14 | 24,950.00 | ▼-150.00 | ▼-0.6% |
| 25-11-13 | 25,100.00 | ▼-100.00 | ▼-0.4% |
| 25-11-12 | 25,200.00 | ▲350.00 | ▲1.41% |
| 25-11-11 | 24,850.00 | ▲50.00 | ▲0.2% |
| 25-11-10 | 24,800.00 | ▼-100.00 | ▼-0.4% |
| 25-11-07 | 24,900.00 | ▼-400.00 | ▼-1.58% |
| 25-11-06 | 25,300.00 | ▼-300.00 | ▼-1.17% |
| 25-11-05 | 25,600.00 | ▼-400.00 | ▼-1.54% |
| 25-11-04 | 26,000.00 | ▲550.00 | ▲2.16% |
| 25-11-03 | 25,450.00 | ▼-50.00 | ▼-0.2% |
| 25-10-31 | 25,500.00 | ▲400.00 | ▲1.59% |
| 25-10-30 | 25,100.00 | ▼-300.00 | ▼-1.18% |
| 25-10-29 | 25,400.00 | -0.00 | -0% |
| 25-10-28 | 25,400.00 | ▲400.00 | ▲1.6% |
| 25-10-27 | 25,000.00 | -0.00 | -0% |
| 25-10-24 | 25,000.00 | ▲50.00 | ▲0.2% |
| 25-10-23 | 24,950.00 | ▼-150.00 | ▼-0.6% |
| 25-10-22 | 25,100.00 | ▲100.00 | ▲0.4% |
| 25-10-21 | 25,000.00 | ▲200.00 | ▲0.81% |
| 25-10-20 | 24,800.00 | ▼-950.00 | ▼-3.69% |
| 25-10-17 | 25,750.00 | ▼-550.00 | ▼-2.09% |
| 25-10-16 | 26,300.00 | -0.00 | -0% |
| 25-10-15 | 26,300.00 | -0.00 | -0% |
| 25-10-14 | 26,300.00 | ▼-450.00 | ▼-1.68% |
| 25-10-13 | 26,750.00 | ▼-200.00 | ▼-0.74% |
| 25-10-10 | 26,950.00 | -0.00 | -0% |
| 25-10-09 | 26,950.00 | ▲200.00 | ▲0.75% |
| 25-10-08 | 26,750.00 | ▲300.00 | ▲1.13% |
| 25-10-07 | 26,450.00 | ▼-350.00 | ▼-1.31% |
| 25-10-06 | 26,800.00 | ▲1,150.00 | ▲0% |
| 25-10-03 | 25,650.00 | ▼-100.00 | ▼-0.39% |
| 25-10-02 | 25,750.00 | ▼-50.00 | ▼-0.19% |
| 25-10-01 | 25,800.00 | ▲300.00 | ▲1.18% |
| 25-09-30 | 25,500.00 | ▼-150.00 | ▼-0.58% |
| 25-09-26 | 25,650.00 | -0.00 | -0% |
| 25-09-25 | 25,650.00 | ▼-350.00 | ▼-1.35% |
| 25-09-24 | 26,000.00 | ▲650.00 | ▲2.56% |
| 25-09-23 | 25,350.00 | ▲200.00 | ▲0.8% |
| 25-09-22 | 25,150.00 | ▼-200.00 | ▼-0.79% |
| 25-09-19 | 25,350.00 | ▼-200.00 | ▼-0.78% |
| 25-09-18 | 25,550.00 | ▼-600.00 | ▼-2.29% |
| 25-09-17 | 26,150.00 | ▼-250.00 | ▼-0.95% |
| 25-09-16 | 26,400.00 | -0.00 | -0% |
| 25-09-15 | 26,400.00 | ▲100.00 | ▲0.38% |
| 25-09-12 | 26,300.00 | ▲100.00 | ▲0.38% |
| 25-09-11 | 26,200.00 | ▼-350.00 | ▼-1.32% |
| 25-09-10 | 26,550.00 | -0.00 | -0% |
| 25-09-09 | 26,550.00 | -0.00 | -0% |
| 25-09-08 | 26,550.00 | ▼-600.00 | ▼-2.21% |
| 25-09-05 | 27,150.00 | ▼-500.00 | ▼-1.81% |
| 25-09-04 | 27,650.00 | ▲150.00 | ▲0.55% |
| 25-09-03 | 27,500.00 | ▼-300.00 | ▼-1.08% |
| 25-08-29 | 27,800.00 | ▲250.00 | ▲0.91% |
| 25-08-28 | 27,550.00 | ▼-100.00 | ▼-0.36% |
| 25-08-27 | 27,650.00 | ▲300.00 | ▲1.1% |
| 25-08-26 | 27,350.00 | ▲1,150.00 | ▲0% |
| 25-08-25 | 26,200.00 | ▼-1,650.00 | ▼-0% |
| 25-08-22 | 27,850.00 | ▼-1,600.00 | ▼-0% |
| 25-08-21 | 29,450.00 | ▲1,450.00 | ▲0% |
| 25-08-20 | 28,000.00 | ▼-450.00 | ▼-1.58% |
| 25-08-19 | 28,450.00 | ▲1,400.00 | ▲0% |
| 25-08-18 | 27,050.00 | ▲500.00 | ▲1.88% |
| 25-08-15 | 26,550.00 | ▲350.00 | ▲1.34% |
| 25-08-14 | 26,200.00 | ▲1,700.00 | ▲0% |
| 25-08-13 | 24,500.00 | ▲250.00 | ▲1.03% |
| 25-08-12 | 24,250.00 | ▼-150.00 | ▼-0.61% |
| 25-08-11 | 24,400.00 | ▲150.00 | ▲0.62% |
| 25-08-08 | 24,250.00 | ▼-150.00 | ▼-0.61% |
| 25-08-07 | 24,400.00 | ▲200.00 | ▲0.83% |
| 25-08-06 | 24,200.00 | ▲750.00 | ▲3.2% |
| 25-08-05 | 23,450.00 | ▲150.00 | ▲0.64% |
| 25-08-04 | 23,300.00 | ▲300.00 | ▲1.3% |
| 25-08-01 | 23,000.00 | -0.00 | -0% |
| 25-07-31 | 23,000.00 | -0.00 | -0% |
| 25-07-30 | 23,000.00 | ▲250.00 | ▲1.1% |
| 25-07-29 | 22,750.00 | ▼-1,100.00 | ▼-0% |
| 25-07-28 | 23,850.00 | ▲250.00 | ▲1.06% |
| 25-07-25 | 23,600.00 | ▲400.00 | ▲1.72% |
| 25-07-24 | 23,200.00 | ▲200.00 | ▲0.87% |
| 25-07-23 | 23,000.00 | ▲100.00 | ▲0.44% |
| 25-07-22 | 22,900.00 | ▲50.00 | ▲0.22% |
| 25-07-21 | 22,850.00 | ▲200.00 | ▲0.88% |
| 25-07-18 | 22,650.00 | ▲200.00 | ▲0.89% |
| 25-07-17 | 22,450.00 | -0.00 | -0% |
| 25-07-16 | 22,450.00 | -0.00 | -0% |
| 25-07-15 | 22,450.00 | ▼-250.00 | ▼-1.1% |
| 25-07-14 | 22,700.00 | -0.00 | -0% |
| 25-07-11 | 22,700.00 | ▲150.00 | ▲0.67% |
| 25-07-10 | 22,550.00 | ▲100.00 | ▲0.45% |
| 25-07-09 | 22,450.00 | ▲200.00 | ▲0.9% |
| 25-07-08 | 22,250.00 | -0.00 | -0% |
| 25-07-07 | 22,250.00 | ▲400.00 | ▲1.83% |
| 25-07-04 | 21,850.00 | ▲450.00 | ▲2.1% |
| 25-07-03 | 21,400.00 | ▲100.00 | ▲0.47% |
| 25-07-02 | 21,300.00 | -0.00 | -0% |
| 25-07-01 | 21,300.00 | -0.00 | -0% |
| 25-06-30 | 21,300.00 | ▲100.00 | ▲0.47% |
| 25-06-27 | 21,200.00 | ▼-100.00 | ▼-0.47% |
| 25-06-24 | 21,300.00 | -0.00 | -0% |
| 25-06-19 | 21,300.00 | -0.00 | -0% |
| 25-06-18 | 21,300.00 | ▲100.00 | ▲0.47% |
| 25-06-17 | 21,200.00 | ▼-100.00 | ▼-0.47% |
| 25-06-16 | 21,300.00 | ▲250.00 | ▲1.19% |
| 25-06-13 | 21,050.00 | -0.00 | -0% |
| 25-06-12 | 21,050.00 | ▲100.00 | ▲0.48% |
| 25-06-11 | 20,950.00 | -0.00 | -0% |
| 25-06-10 | 20,950.00 | -0.00 | -0% |
| 25-06-09 | 20,950.00 | ▼-50.00 | ▼-0.24% |
| 25-06-06 | 21,000.00 | -0.00 | -0% |
| 25-06-05 | 21,000.00 | ▼-100.00 | ▼-0.47% |
| 25-06-04 | 21,100.00 | -0.00 | -0% |
| 25-06-02 | 21,100.00 | -0.00 | -0% |
| 25-05-30 | 21,100.00 | ▼-200.00 | ▼-0.94% |
| 25-05-29 | 21,300.00 | ▼-100.00 | ▼-0.47% |
| 25-05-28 | 21,400.00 | ▼-50.00 | ▼-0.23% |
| 25-05-27 | 21,450.00 | ▼-50.00 | ▼-0.23% |
| 25-05-26 | 21,500.00 | ▼-100.00 | ▼-0.46% |
| 25-05-23 | 21,600.00 | ▼-3,950.00 | ▼-0.01% |
| 25-05-22 | 25,550.00 | ▼-100.00 | ▼-0.39% |
| 25-05-21 | 25,650.00 | ▲50.00 | ▲0.2% |
| 25-05-20 | 25,600.00 | ▲200.00 | ▲0.79% |
| 25-05-19 | 25,400.00 | ▼-50.00 | ▼-0.2% |
| 25-05-16 | 25,450.00 | ▼-100.00 | ▼-0.39% |
| 25-05-15 | 25,550.00 | ▲750.00 | ▲3.02% |
| 25-05-14 | 24,800.00 | ▲200.00 | ▲0.81% |
| 25-05-13 | 24,600.00 | ▲200.00 | ▲0.82% |
| 25-05-12 | 24,400.00 | ▲250.00 | ▲1.04% |
| 25-05-09 | 24,150.00 | -0.00 | -0% |
| 25-05-08 | 24,150.00 | ▲150.00 | ▲0.63% |
| 25-05-07 | 24,000.00 | -0.00 | -0% |
| 25-05-06 | 24,000.00 | ▼-50.00 | ▼-0.21% |
| 25-05-05 | 24,050.00 | -0.00 | -0% |
| 25-04-29 | 24,050.00 | ▲100.00 | ▲0.42% |
| 25-04-28 | 23,950.00 | ▲50.00 | ▲0.21% |
| 25-04-25 | 23,900.00 | ▼-250.00 | ▼-1.04% |
| 25-04-24 | 24,150.00 | ▼-450.00 | ▼-1.83% |
| 25-04-23 | 24,600.00 | ▲500.00 | ▲2.07% |
| 25-04-22 | 24,100.00 | -0.00 | -0% |