GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

AN GIA REAL ESTATE : ( AGG.VNM )

37,750.00 ▼ -50.00 (-0.13%)

2022-07-06
최근 1년 일별 시세 (2022-07-06 종가기준)
날짜 종가 전일대비 변동률
22-07-06 37,750.00 ▼-50.00 ▼-0.13%
22-07-05 37,800.00 ▼-100.00 ▼-0.26%
22-07-04 37,900.00 ▼-50.00 ▼-0.13%
22-07-01 37,950.00 ▼-50.00 ▼-0.13%
22-06-30 38,000.00 ▼-700.00 ▼-1.81%
22-06-29 38,700.00 ▼-300.00 ▼-0.77%
22-06-28 39,000.00 ▲1,150.00 ▲0%
22-06-27 37,850.00 -0.00 -0%
22-06-24 37,850.00 -0.00 -0%
22-06-23 37,850.00 -0.00 -0%
22-06-22 37,850.00 ▲50.00 ▲0.13%
22-06-21 37,800.00 ▲50.00 ▲0.13%
22-06-20 37,750.00 ▼-50.00 ▼-0.13%
22-06-17 37,800.00 -0.00 -0%
22-06-16 37,800.00 -0.00 -0%
22-06-15 37,800.00 -0.00 -0%
22-06-14 37,800.00 -0.00 -0%
22-06-13 37,800.00 ▼-100.00 ▼-0.26%
22-06-10 37,900.00 -0.00 -0%
22-06-09 37,900.00 ▼-500.00 ▼-1.3%
22-06-08 38,400.00 ▲600.00 ▲1.59%
22-06-07 37,800.00 -0.00 -0%
22-06-06 37,800.00 -0.00 -0%
22-06-03 37,800.00 ▼-200.00 ▼-0.53%
22-06-02 38,000.00 ▼-900.00 ▼-2.31%
22-06-01 38,900.00 ▼-1,000.00 ▼-0%
22-05-30 39,900.00 ▲1,600.00 ▲0%
22-05-27 38,300.00 ▼-50.00 ▼-0.13%
22-05-26 38,350.00 ▲350.00 ▲0.92%
22-05-25 38,000.00 ▲200.00 ▲0.53%
22-05-24 37,800.00 -0.00 -0%
22-05-23 37,800.00 -0.00 -0%
22-05-20 37,800.00 -0.00 -0%
22-05-19 37,800.00 ▼-200.00 ▼-0.53%
22-05-18 38,000.00 ▼-500.00 ▼-1.3%
22-05-17 38,500.00 ▲700.00 ▲1.85%
22-05-16 37,800.00 -0.00 -0%
22-05-13 37,800.00 -0.00 -0%
22-05-12 37,800.00 -0.00 -0%
22-05-11 37,800.00 -0.00 -0%
22-05-10 37,800.00 ▼-200.00 ▼-0.53%
22-05-09 38,000.00 ▼-1,100.00 ▼-0%
22-05-06 39,100.00 ▼-450.00 ▼-1.14%
22-05-05 39,550.00 ▼-450.00 ▼-1.13%
22-05-04 40,000.00 ▼-50.00 ▼-0.12%
22-04-29 40,050.00 ▲50.00 ▲0.13%
22-04-28 40,000.00 ▼-500.00 ▼-1.23%
22-04-27 40,500.00 ▲500.00 ▲1.25%
22-04-26 40,000.00 -0.00 -0%
22-04-25 40,000.00 -0.00 -0%
22-04-22 40,000.00 -0.00 -0%
22-04-21 40,000.00 ▼-700.00 ▼-1.72%
22-04-20 40,700.00 ▼-1,000.00 ▼-0%
22-04-19 41,700.00 ▼-300.00 ▼-0.71%
22-04-18 42,000.00 ▼-1,000.00 ▼-0%
22-04-15 43,000.00 ▼-2,000.00 ▼-0%
22-04-14 45,000.00 ▼-900.00 ▼-1.96%
22-04-13 45,900.00 ▲2,050.00 ▲0%
22-04-12 43,850.00 -0.00 -0%
22-04-08 43,850.00 ▼-2,150.00 ▼-0%
22-04-07 46,000.00 ▼-1,900.00 ▼-0%
22-04-06 47,900.00 ▲100.00 ▲0.21%
22-04-05 47,800.00 ▼-200.00 ▼-0.42%
22-04-04 48,000.00 ▼-1,650.00 ▼-0%
22-03-31 49,650.00 ▲650.00 ▲1.33%
22-03-30 49,000.00 ▼-1,300.00 ▼-0%
22-03-29 50,300.00 ▲1,500.00 ▲0%
22-03-28 48,800.00 ▼-950.00 ▼-1.91%
22-03-25 49,750.00 ▼-350.00 ▼-0.7%
22-03-24 50,100.00 ▲600.00 ▲1.21%
22-03-23 49,500.00 ▼-1,900.00 ▼-0%
22-03-22 51,400.00 ▼-500.00 ▼-0.96%
22-03-21 51,900.00 ▲100.00 ▲0.19%
22-03-18 51,800.00 -0.00 -0%
22-03-17 51,800.00 ▼-500.00 ▼-0.96%
22-03-16 52,300.00 ▲300.00 ▲0.58%
22-03-15 52,000.00 ▲2,000.00 ▲0%
22-03-14 50,000.00 ▲1,000.00 ▲0%
22-03-11 49,000.00 ▼-850.00 ▼-1.71%
22-03-10 49,850.00 -0.00 -0%
22-03-09 49,850.00 ▲1,750.00 ▲0%
22-03-08 48,100.00 ▲350.00 ▲0.73%
22-03-07 47,750.00 ▲3,100.00 ▲0.01%
22-03-04 44,650.00 ▲350.00 ▲0.79%
22-03-03 44,300.00 ▼-900.00 ▼-1.99%
22-03-02 45,200.00 ▼-950.00 ▼-2.06%
22-03-01 46,150.00 ▲50.00 ▲0.11%
22-02-28 46,100.00 ▲400.00 ▲0.88%
22-02-25 45,700.00 ▲1,000.00 ▲0%
22-02-24 44,700.00 ▼-700.00 ▼-1.54%
22-02-23 45,400.00 ▲400.00 ▲0.89%
22-02-22 45,000.00 ▼-1,200.00 ▼-0%
22-02-21 46,200.00 -0.00 -0%
22-02-18 46,200.00 ▲1,400.00 ▲0%
22-02-17 44,800.00 ▲300.00 ▲0.67%
22-02-16 44,500.00 ▲1,500.00 ▲0%
22-02-14 43,000.00 ▼-800.00 ▼-1.83%
22-02-11 43,800.00 ▼-100.00 ▼-0.23%
22-02-10 43,900.00 ▲200.00 ▲0.46%
22-02-09 43,700.00 ▼-400.00 ▼-0.91%
22-02-08 44,100.00 ▼-600.00 ▼-1.34%
22-02-07 44,700.00 -0.00 -0%
22-01-28 44,700.00 ▲650.00 ▲1.48%
22-01-27 44,050.00 ▼-3,850.00 ▼-0.01%
22-01-25 47,900.00 ▼-14,100.00 ▼-0.02%
22-01-24 62,000.00 ▲2,000.00 ▲0%
22-01-21 60,000.00 ▲900.00 ▲1.52%
22-01-20 59,100.00 ▲3,800.00 ▲0.01%
22-01-19 55,300.00 ▼-3,200.00 ▼-0.01%
22-01-14 58,500.00 ▲200.00 ▲0.34%
22-01-13 58,300.00 ▼-3,000.00 ▼-0%
22-01-12 61,300.00 ▲1,600.00 ▲0%
22-01-11 59,700.00 ▲5,300.00 ▲0.01%
22-01-07 54,400.00 ▲700.00 ▲1.3%
22-01-05 53,700.00 ▲1,300.00 ▲0%
22-01-04 52,400.00 ▲400.00 ▲0.77%
21-12-31 52,000.00 ▲1,200.00 ▲0%
21-12-30 50,800.00 ▼-500.00 ▼-0.97%
21-12-29 51,300.00 ▼-1,100.00 ▼-0%
21-12-28 52,400.00 ▼-500.00 ▼-0.95%
21-12-27 52,900.00 -0.00 -0%
21-12-24 52,900.00 ▼-300.00 ▼-0.56%
21-12-23 53,200.00 ▲100.00 ▲0.19%
21-12-22 53,100.00 ▲1,900.00 ▲0%
21-12-21 51,200.00 ▲800.00 ▲1.59%
21-12-20 50,400.00 ▼-600.00 ▼-1.18%
21-12-17 51,000.00 ▼-400.00 ▼-0.78%
21-12-16 51,400.00 ▲3,300.00 ▲0.01%
21-12-15 48,100.00 ▼-400.00 ▼-0.82%
21-12-14 48,500.00 ▲1,100.00 ▲0%
21-12-13 47,400.00 ▲3,100.00 ▲0.01%
21-12-10 44,300.00 ▼-500.00 ▼-1.12%
21-12-09 44,800.00 ▲650.00 ▲1.47%
21-12-08 44,150.00 ▲100.00 ▲0.23%
21-12-07 44,050.00 ▲1,050.00 ▲0%
21-12-06 43,000.00 ▼-1,300.00 ▼-0%
21-12-03 44,300.00 ▼-450.00 ▼-1.01%
21-12-02 44,750.00 ▲400.00 ▲0.9%
21-12-01 44,350.00 ▲44,305.95 ▲99.89%
21-11-30 44.05 ▲0.35 ▲0.8%
21-11-29 43.70 ▼-0.05 ▼-0.11%
21-11-26 43.75 ▼-0.45 ▼-1.02%
21-11-25 44.20 ▲0.50 ▲1.14%
21-11-24 43.70 ▼-0.90 ▼-2.02%
21-11-23 44.60 ▼-0.90 ▼-1.98%
21-11-22 45.50 ▼-2.10 ▼-4.41%
21-11-19 47.60 ▲1.70 ▲3.7%
21-11-18 45.90 ▼-0.55 ▼-1.18%
21-11-17 46.45 ▼-0.85 ▼-1.8%
21-11-16 47.30 ▼-1.10 ▼-2.27%
21-11-15 48.40 ▲0.35 ▲0.73%
21-11-12 48.05 ▼-0.15 ▼-0.31%
21-11-11 48.20 ▲1.20 ▲2.55%
21-11-10 47.00 ▲0.15 ▲0.32%
21-11-09 46.85 ▼-47,253.15 ▼-0.1%
21-11-08 47,300.00 ▲1,500.00 ▲0%
21-11-05 45,800.00 ▼-2,200.00 ▼-0%
21-10-29 48,000.00 ▼-800.00 ▼-1.64%
21-10-28 48,800.00 ▲500.00 ▲1.04%
21-10-22 48,300.00 ▲2,700.00 ▲0%
21-10-21 45,600.00 ▲650.00 ▲1.45%
21-10-20 44,950.00 ▼-550.00 ▼-1.21%
21-10-19 45,500.00 ▲350.00 ▲0.78%
21-10-15 45,150.00 ▲2,250.00 ▲0%
21-10-13 42,900.00 ▼-250.00 ▼-0.58%
21-10-12 43,150.00 ▼-1,250.00 ▼-0%
21-10-07 44,400.00 ▲1,750.00 ▲0%
21-10-05 42,650.00 ▲350.00 ▲0.83%
21-10-01 42,300.00 -0.00 -0%
21-09-30 42,300.00 ▼-50.00 ▼-0.12%
21-09-29 42,350.00 ▼-450.00 ▼-1.05%
21-09-28 42,800.00 ▲100.00 ▲0.23%
21-09-27 42,700.00 ▼-1,300.00 ▼-0%
21-09-23 44,000.00 ▲700.00 ▲1.62%
21-09-20 43,300.00 ▼-650.00 ▼-1.48%
21-09-17 43,950.00 ▲650.00 ▲1.5%
21-09-15 43,300.00 ▼-1,000.00 ▼-0%
21-09-14 44,300.00 ▼-700.00 ▼-1.56%
21-09-13 45,000.00 ▼-500.00 ▼-1.1%
21-09-10 45,500.00 ▼-600.00 ▼-1.3%
21-09-09 46,100.00 ▼-800.00 ▼-1.71%
21-09-07 46,900.00 ▼-100.00 ▼-0.21%
21-09-06 47,000.00 ▼-1,000.00 ▼-0%
21-08-31 48,000.00 ▲900.00 ▲1.91%
21-08-30 47,100.00 ▲100.00 ▲0.21%
21-08-27 47,000.00 ▼-550.00 ▼-1.16%
21-08-25 47,550.00 ▲100.00 ▲0.21%
21-08-24 47,450.00 ▼-1,850.00 ▼-0%
21-08-20 49,300.00 ▼-1,700.00 ▼-0%
21-08-19 51,000.00 ▼-200.00 ▼-0.39%
21-08-18 51,200.00 ▼-1,300.00 ▼-0%
21-08-17 52,500.00 ▲2,600.00 ▲0%
21-08-13 49,900.00 ▼-700.00 ▼-1.38%
21-08-12 50,600.00 ▲600.00 ▲1.2%
21-08-11 50,000.00 ▼-2,000.00 ▼-0%
21-08-09 52,000.00 ▼-100.00 ▼-0.19%
21-08-06 52,100.00 ▼-600.00 ▼-1.14%
21-08-05 52,700.00 ▼-1,400.00 ▼-0%
21-08-03 54,100.00 ▲600.00 ▲1.12%
21-07-30 53,500.00 ▼-1,900.00 ▼-0%
21-07-29 55,400.00 ▼-600.00 ▼-1.07%
21-07-28 56,000.00 ▲1,900.00 ▲0%
21-07-27 54,100.00 ▲3,500.00 ▲0.01%
21-07-26 50,600.00 -0.00 -0%
21-07-23 50,600.00 ▼-500.00 ▼-0.98%
21-07-22 51,100.00 ▲400.00 ▲0.79%
21-07-21 50,700.00 ▲300.00 ▲0.6%
21-07-20 50,400.00 ▲100.00 ▲0.2%
21-07-19 50,300.00 ▼-300.00 ▼-0.59%
21-07-16 50,600.00 ▼-100.00 ▼-0.2%
21-07-15 50,700.00 ▲200.00 ▲0.4%
21-07-13 50,500.00 ▼-700.00 ▼-1.37%
21-07-09 51,200.00 ▲51,148.80 ▲99.61%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남