Sao Mai : ( ASM.VNM )
14,000.00 ▼ -800.00 (-5.41%)
2022-07-05
최근 1년 일별 시세
(2022-07-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 22-07-05 | 14,000.00 | ▼-800.00 | ▼-5.41% |
| 22-07-04 | 14,800.00 | ▼-200.00 | ▼-1.33% |
| 22-07-01 | 15,000.00 | -0.00 | -0% |
| 22-06-30 | 15,000.00 | ▼-400.00 | ▼-2.6% |
| 22-06-29 | 15,400.00 | -0.00 | -0% |
| 22-06-28 | 15,400.00 | ▼-50.00 | ▼-0.32% |
| 22-06-27 | 15,450.00 | ▲250.00 | ▲1.64% |
| 22-06-24 | 15,200.00 | ▲250.00 | ▲1.67% |
| 22-06-23 | 14,950.00 | ▲950.00 | ▲6.79% |
| 22-06-22 | 14,000.00 | ▼-900.00 | ▼-6.04% |
| 22-06-21 | 14,900.00 | ▼-1,100.00 | ▼-0.01% |
| 22-06-20 | 16,000.00 | ▲50.00 | ▲0.31% |
| 22-06-17 | 15,950.00 | ▼-1,150.00 | ▼-0.01% |
| 22-06-16 | 17,100.00 | ▲250.00 | ▲1.48% |
| 22-06-15 | 16,850.00 | ▼-450.00 | ▼-2.6% |
| 22-06-14 | 17,300.00 | ▼-600.00 | ▼-3.35% |
| 22-06-13 | 17,900.00 | ▼-1,300.00 | ▼-0.01% |
| 22-06-10 | 19,200.00 | ▼-1,250.00 | ▼-0% |
| 22-06-09 | 20,450.00 | ▲50.00 | ▲0.25% |
| 22-06-08 | 20,400.00 | ▲900.00 | ▲4.62% |
| 22-06-07 | 19,500.00 | ▲1,100.00 | ▲0.01% |
| 22-06-06 | 18,400.00 | ▼-500.00 | ▼-2.65% |
| 22-06-03 | 18,900.00 | -0.00 | -0% |
| 22-06-02 | 18,900.00 | ▼-200.00 | ▼-1.05% |
| 22-06-01 | 19,100.00 | ▲850.00 | ▲4.66% |
| 22-05-30 | 18,250.00 | ▲50.00 | ▲0.27% |
| 22-05-27 | 18,200.00 | ▲150.00 | ▲0.83% |
| 22-05-26 | 18,050.00 | ▼-400.00 | ▼-2.17% |
| 22-05-25 | 18,450.00 | ▲1,000.00 | ▲0.01% |
| 22-05-24 | 17,450.00 | ▲550.00 | ▲3.25% |
| 22-05-23 | 16,900.00 | ▲600.00 | ▲3.68% |
| 22-05-20 | 16,300.00 | ▲150.00 | ▲0.93% |
| 22-05-19 | 16,150.00 | ▼-50.00 | ▼-0.31% |
| 22-05-18 | 16,200.00 | ▲350.00 | ▲2.21% |
| 22-05-17 | 15,850.00 | ▲1,000.00 | ▲0.01% |
| 22-05-16 | 14,850.00 | ▼-1,100.00 | ▼-0.01% |
| 22-05-13 | 15,950.00 | ▼-1,200.00 | ▼-0.01% |
| 22-05-12 | 17,150.00 | ▼-1,250.00 | ▼-0.01% |
| 22-05-11 | 18,400.00 | ▼-250.00 | ▼-1.34% |
| 22-05-10 | 18,650.00 | ▲800.00 | ▲4.48% |
| 22-05-09 | 17,850.00 | ▼-1,300.00 | ▼-0.01% |
| 22-05-06 | 19,150.00 | -0.00 | -0% |
| 22-05-05 | 19,150.00 | ▼-800.00 | ▼-4.01% |
| 22-05-04 | 19,950.00 | ▲450.00 | ▲2.31% |
| 22-04-29 | 19,500.00 | ▲950.00 | ▲5.12% |
| 22-04-28 | 18,550.00 | ▼-400.00 | ▼-2.11% |
| 22-04-27 | 18,950.00 | ▲950.00 | ▲5.28% |
| 22-04-26 | 18,000.00 | ▲1,150.00 | ▲0.01% |
| 22-04-25 | 16,850.00 | ▼-1,250.00 | ▼-0.01% |
| 22-04-22 | 18,100.00 | ▼-1,250.00 | ▼-0.01% |
| 22-04-21 | 19,350.00 | ▼-1,450.00 | ▼-0% |
| 22-04-20 | 20,800.00 | ▼-1,550.00 | ▼-0% |
| 22-04-19 | 22,350.00 | ▼-1,650.00 | ▼-0% |
| 22-04-18 | 24,000.00 | ▲100.00 | ▲0.42% |
| 22-04-15 | 23,900.00 | ▲550.00 | ▲2.36% |
| 22-04-14 | 23,350.00 | ▼-400.00 | ▼-1.68% |
| 22-04-13 | 23,750.00 | ▲1,150.00 | ▲0% |
| 22-04-12 | 22,600.00 | ▲800.00 | ▲3.67% |
| 22-04-08 | 21,800.00 | ▲300.00 | ▲1.4% |
| 22-04-07 | 21,500.00 | ▼-1,600.00 | ▼-0% |
| 22-04-06 | 23,100.00 | ▼-1,700.00 | ▼-0% |
| 22-04-05 | 24,800.00 | ▲850.00 | ▲3.55% |
| 22-04-04 | 23,950.00 | ▼-850.00 | ▼-3.43% |
| 22-03-31 | 24,800.00 | ▲800.00 | ▲3.33% |
| 22-03-30 | 24,000.00 | ▼-500.00 | ▼-2.04% |
| 22-03-29 | 24,500.00 | ▼-400.00 | ▼-1.61% |
| 22-03-28 | 24,900.00 | ▲1,600.00 | ▲0% |
| 22-03-25 | 23,300.00 | ▲1,450.00 | ▲0% |
| 22-03-24 | 21,850.00 | ▼-500.00 | ▼-2.24% |
| 22-03-23 | 22,350.00 | ▲1,450.00 | ▲0% |
| 22-03-22 | 20,900.00 | ▲50.00 | ▲0.24% |
| 22-03-21 | 20,850.00 | ▲200.00 | ▲0.97% |
| 22-03-18 | 20,650.00 | ▲150.00 | ▲0.73% |
| 22-03-17 | 20,500.00 | ▲600.00 | ▲3.02% |
| 22-03-16 | 19,900.00 | ▲1,300.00 | ▲0.01% |
| 22-03-15 | 18,600.00 | ▲50.00 | ▲0.27% |
| 22-03-14 | 18,550.00 | ▲50.00 | ▲0.27% |
| 22-03-11 | 18,500.00 | ▲350.00 | ▲1.93% |
| 22-03-10 | 18,150.00 | ▲650.00 | ▲3.71% |
| 22-03-09 | 17,500.00 | ▲300.00 | ▲1.74% |
| 22-03-08 | 17,200.00 | ▼-750.00 | ▼-4.18% |
| 22-03-07 | 17,950.00 | ▼-350.00 | ▼-1.91% |
| 22-03-04 | 18,300.00 | ▼-300.00 | ▼-1.61% |
| 22-03-03 | 18,600.00 | ▲650.00 | ▲3.62% |
| 22-03-02 | 17,950.00 | ▼-150.00 | ▼-0.83% |
| 22-03-01 | 18,100.00 | ▲450.00 | ▲2.55% |
| 22-02-28 | 17,650.00 | ▲450.00 | ▲2.62% |
| 22-02-25 | 17,200.00 | ▲200.00 | ▲1.18% |
| 22-02-24 | 17,000.00 | ▼-650.00 | ▼-3.68% |
| 22-02-23 | 17,650.00 | ▲150.00 | ▲0.86% |
| 22-02-22 | 17,500.00 | ▼-500.00 | ▼-2.78% |
| 22-02-21 | 18,000.00 | ▲400.00 | ▲2.27% |
| 22-02-18 | 17,600.00 | ▲500.00 | ▲2.92% |
| 22-02-17 | 17,100.00 | ▼-200.00 | ▼-1.16% |
| 22-02-16 | 17,300.00 | ▲1,200.00 | ▲0.01% |
| 22-02-14 | 16,100.00 | ▲100.00 | ▲0.63% |
| 22-02-11 | 16,000.00 | ▼-100.00 | ▼-0.62% |
| 22-02-10 | 16,100.00 | ▼-100.00 | ▼-0.62% |
| 22-02-09 | 16,200.00 | ▲300.00 | ▲1.89% |
| 22-02-08 | 15,900.00 | ▲250.00 | ▲1.6% |
| 22-02-07 | 15,650.00 | ▲800.00 | ▲5.39% |
| 22-01-28 | 14,850.00 | ▲250.00 | ▲1.71% |
| 22-01-27 | 14,600.00 | ▼-200.00 | ▼-1.35% |
| 22-01-25 | 14,800.00 | ▲150.00 | ▲1.02% |
| 22-01-24 | 14,650.00 | ▼-1,050.00 | ▼-0.01% |
| 22-01-21 | 15,700.00 | ▲550.00 | ▲3.63% |
| 22-01-20 | 15,150.00 | ▲950.00 | ▲6.69% |
| 22-01-19 | 14,200.00 | ▼-3,050.00 | ▼-0.02% |
| 22-01-14 | 17,250.00 | ▼-4,000.00 | ▼-0.02% |
| 22-01-13 | 21,250.00 | ▼-750.00 | ▼-3.41% |
| 22-01-12 | 22,000.00 | ▼-1,000.00 | ▼-0% |
| 22-01-11 | 23,000.00 | ▼-2,000.00 | ▼-0.01% |
| 22-01-07 | 25,000.00 | ▲400.00 | ▲1.63% |
| 22-01-05 | 24,600.00 | ▲1,600.00 | ▲0% |
| 22-01-04 | 23,000.00 | ▲150.00 | ▲0.66% |
| 21-12-31 | 22,850.00 | ▲250.00 | ▲1.11% |
| 21-12-30 | 22,600.00 | ▲200.00 | ▲0.89% |
| 21-12-29 | 22,400.00 | ▼-450.00 | ▼-1.97% |
| 21-12-28 | 22,850.00 | ▲300.00 | ▲1.33% |
| 21-12-27 | 22,550.00 | ▼-550.00 | ▼-2.38% |
| 21-12-24 | 23,100.00 | ▼-300.00 | ▼-1.28% |
| 21-12-23 | 23,400.00 | ▲700.00 | ▲3.08% |
| 21-12-22 | 22,700.00 | ▲1,450.00 | ▲0% |
| 21-12-21 | 21,250.00 | ▲150.00 | ▲0.71% |
| 21-12-20 | 21,100.00 | ▼-200.00 | ▼-0.94% |
| 21-12-17 | 21,300.00 | ▼-400.00 | ▼-1.84% |
| 21-12-16 | 21,700.00 | ▲50.00 | ▲0.23% |
| 21-12-15 | 21,650.00 | ▲300.00 | ▲1.41% |
| 21-12-14 | 21,350.00 | ▼-250.00 | ▼-1.16% |
| 21-12-13 | 21,600.00 | ▲1,200.00 | ▲0% |
| 21-12-10 | 20,400.00 | ▲150.00 | ▲0.74% |
| 21-12-09 | 20,250.00 | ▲600.00 | ▲3.05% |
| 21-12-08 | 19,650.00 | ▼-100.00 | ▼-0.51% |
| 21-12-07 | 19,750.00 | ▲850.00 | ▲4.5% |
| 21-12-06 | 18,900.00 | ▼-1,400.00 | ▼-0% |
| 21-12-03 | 20,300.00 | ▼-1,500.00 | ▼-0% |
| 21-12-02 | 21,800.00 | ▲450.00 | ▲2.11% |
| 21-12-01 | 21,350.00 | ▲21,328.55 | ▲97.9% |
| 21-11-30 | 21.45 | ▼-0.15 | ▼-0.69% |
| 21-11-29 | 21.60 | ▲0.30 | ▲1.41% |
| 21-11-26 | 21.30 | ▼-0.70 | ▼-3.18% |
| 21-11-25 | 22.00 | -0.00 | -0% |
| 21-11-24 | 22.00 | ▼-0.50 | ▼-2.22% |
| 21-11-23 | 22.50 | ▲1.10 | ▲5.14% |
| 21-11-22 | 21.40 | ▼-1.60 | ▼-6.96% |
| 21-11-19 | 23.00 | ▲0.15 | ▲0.66% |
| 21-11-18 | 22.85 | ▲1.45 | ▲6.78% |
| 21-11-17 | 21.40 | ▲0.30 | ▲1.42% |
| 21-11-16 | 21.10 | ▼-0.55 | ▼-2.54% |
| 21-11-15 | 21.65 | ▲1.10 | ▲5.35% |
| 21-11-12 | 20.55 | -0.00 | -0% |
| 21-11-11 | 20.55 | ▲0.20 | ▲0.98% |
| 21-11-10 | 20.35 | ▲0.70 | ▲3.56% |
| 21-11-09 | 19.65 | ▼-19,180.35 | ▼-0.1% |
| 21-11-08 | 19,200.00 | ▲600.00 | ▲3.23% |
| 21-11-05 | 18,600.00 | ▼-100.00 | ▼-0.53% |
| 21-10-29 | 18,700.00 | ▲650.00 | ▲3.6% |
| 21-10-28 | 18,050.00 | ▼-100.00 | ▼-0.55% |
| 21-10-22 | 18,150.00 | ▲450.00 | ▲2.54% |
| 21-10-21 | 17,700.00 | ▲550.00 | ▲3.21% |
| 21-10-20 | 17,150.00 | -0.00 | -0% |
| 21-10-19 | 17,150.00 | ▼-150.00 | ▼-0.87% |
| 21-10-15 | 17,300.00 | ▲700.00 | ▲4.22% |
| 21-10-13 | 16,600.00 | ▲500.00 | ▲3.11% |
| 21-10-12 | 16,100.00 | ▼-200.00 | ▼-1.23% |
| 21-10-07 | 16,300.00 | ▲850.00 | ▲5.5% |
| 21-10-05 | 15,450.00 | ▲500.00 | ▲3.34% |
| 21-10-01 | 14,950.00 | ▼-250.00 | ▼-1.64% |
| 21-09-30 | 15,200.00 | -0.00 | -0% |
| 21-09-29 | 15,200.00 | ▲250.00 | ▲1.67% |
| 21-09-28 | 14,950.00 | ▲200.00 | ▲1.36% |
| 21-09-27 | 14,750.00 | ▼-1,450.00 | ▼-0.01% |
| 21-09-23 | 16,200.00 | ▲150.00 | ▲0.93% |
| 21-09-20 | 16,050.00 | ▼-350.00 | ▼-2.13% |
| 21-09-17 | 16,400.00 | ▲150.00 | ▲0.92% |
| 21-09-15 | 16,250.00 | ▲350.00 | ▲2.2% |
| 21-09-14 | 15,900.00 | ▲150.00 | ▲0.95% |
| 21-09-13 | 15,750.00 | ▼-600.00 | ▼-3.67% |
| 21-09-10 | 16,350.00 | ▼-150.00 | ▼-0.91% |
| 21-09-09 | 16,500.00 | ▲600.00 | ▲3.77% |
| 21-09-07 | 15,900.00 | ▼-1,150.00 | ▼-0.01% |
| 21-09-06 | 17,050.00 | ▲1,100.00 | ▲0.01% |
| 21-08-31 | 15,950.00 | ▲100.00 | ▲0.63% |
| 21-08-30 | 15,850.00 | ▲650.00 | ▲4.28% |
| 21-08-27 | 15,200.00 | ▲850.00 | ▲5.92% |
| 21-08-25 | 14,350.00 | ▲550.00 | ▲3.99% |
| 21-08-24 | 13,800.00 | ▼-950.00 | ▼-6.44% |
| 21-08-20 | 14,750.00 | ▼-1,000.00 | ▼-0.01% |
| 21-08-19 | 15,750.00 | ▲150.00 | ▲0.96% |
| 21-08-18 | 15,600.00 | ▲200.00 | ▲1.3% |
| 21-08-17 | 15,400.00 | ▼-200.00 | ▼-1.28% |
| 21-08-13 | 15,600.00 | ▲100.00 | ▲0.65% |
| 21-08-12 | 15,500.00 | ▲550.00 | ▲3.68% |
| 21-08-11 | 14,950.00 | ▲750.00 | ▲5.28% |
| 21-08-09 | 14,200.00 | ▲900.00 | ▲6.77% |
| 21-08-06 | 13,300.00 | ▼-100.00 | ▼-0.75% |
| 21-08-05 | 13,400.00 | ▲400.00 | ▲3.08% |
| 21-08-03 | 13,000.00 | ▲300.00 | ▲2.36% |
| 21-07-30 | 12,700.00 | ▼-200.00 | ▼-1.55% |
| 21-07-29 | 12,900.00 | ▲100.00 | ▲0.78% |
| 21-07-28 | 12,800.00 | ▼-350.00 | ▼-2.66% |
| 21-07-27 | 13,150.00 | -0.00 | -0% |
| 21-07-26 | 13,150.00 | ▼-250.00 | ▼-1.87% |
| 21-07-23 | 13,400.00 | ▲200.00 | ▲1.52% |
| 21-07-22 | 13,200.00 | ▲850.00 | ▲6.88% |
| 21-07-21 | 12,350.00 | ▲250.00 | ▲2.07% |
| 21-07-20 | 12,100.00 | ▲350.00 | ▲2.98% |
| 21-07-19 | 11,750.00 | ▼-750.00 | ▼-6% |
| 21-07-16 | 12,500.00 | ▲400.00 | ▲3.31% |
| 21-07-15 | 12,100.00 | ▲600.00 | ▲5.22% |
| 21-07-13 | 11,500.00 | ▼-750.00 | ▼-6.12% |
| 21-07-09 | 12,250.00 | ▲12,237.40 | ▲95.24% |
