GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Bamboo Capital : ( BCG.VNM )

18,600.00 ▲ 0.00 (0%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 18,600.00 -0.00 -0%
21-09-15 18,600.00 ▲700.00 ▲3.91%
21-09-14 17,900.00 -0.00 -0%
21-09-13 17,900.00 ▼-700.00 ▼-3.76%
21-09-10 18,600.00 ▼-50.00 ▼-0.27%
21-09-09 18,650.00 ▲150.00 ▲0.81%
21-09-07 18,500.00 ▼-1,350.00 ▼-0.01%
21-09-06 19,850.00 ▲2,200.00 ▲0.01%
21-08-31 17,650.00 ▼-150.00 ▼-0.84%
21-08-30 17,800.00 ▲850.00 ▲5.01%
21-08-27 16,950.00 ▲950.00 ▲5.94%
21-08-25 16,000.00 ▲100.00 ▲0.63%
21-08-24 15,900.00 ▼-1,200.00 ▼-0.01%
21-08-20 17,100.00 ▼-50.00 ▼-0.29%
21-08-19 17,150.00 ▲1,100.00 ▲0.01%
21-08-18 16,050.00 ▼-50.00 ▼-0.31%
21-08-17 16,100.00 ▼-300.00 ▼-1.83%
21-08-13 16,400.00 ▲150.00 ▲0.92%
21-08-12 16,250.00 ▼-350.00 ▼-2.11%
21-08-11 16,600.00 ▲2,050.00 ▲0.01%
21-08-09 14,550.00 ▲600.00 ▲4.3%
21-08-06 13,950.00 ▼-150.00 ▼-1.06%
21-08-05 14,100.00 ▲350.00 ▲2.55%
21-08-03 13,750.00 ▲1,450.00 ▲0.01%
21-07-30 12,300.00 ▲50.00 ▲0.41%
21-07-29 12,250.00 ▲400.00 ▲3.38%
21-07-28 11,850.00 ▼-150.00 ▼-1.25%
21-07-27 12,000.00 ▼-150.00 ▼-1.23%
21-07-26 12,150.00 ▲50.00 ▲0.41%
21-07-23 12,100.00 ▲100.00 ▲0.83%
21-07-22 12,000.00 ▲750.00 ▲6.67%
21-07-21 11,250.00 ▼-100.00 ▼-0.88%
21-07-20 11,350.00 ▲300.00 ▲2.71%
21-07-19 11,050.00 ▼-750.00 ▼-6.36%
21-07-16 11,800.00 ▲50.00 ▲0.43%
21-07-15 11,750.00 ▲450.00 ▲3.98%
21-07-13 11,300.00 ▼-750.00 ▼-6.22%
21-07-09 12,050.00 ▲12,037.40 ▲95.24%
21-07-07 12.60 ▼-12,837.40 ▼-0.09%
21-07-02 12,850.00 ▲100.00 ▲0.78%
21-07-01 12,750.00 ▲100.00 ▲0.79%
21-06-30 12,650.00 ▼-150.00 ▼-1.17%
21-06-29 12,800.00 ▼-250.00 ▼-1.92%
21-06-28 13,050.00 ▲350.00 ▲2.76%
21-06-25 12,700.00 ▼-100.00 ▼-0.78%
21-06-24 12,800.00 ▼-300.00 ▼-2.29%
21-06-23 13,100.00 ▼-1,050.00 ▼-0.01%
21-06-22 14,150.00 ▼-50.00 ▼-0.35%
21-06-21 14,200.00 ▲100.00 ▲0.71%
21-06-18 14,100.00 ▼-150.00 ▼-1.05%
21-06-17 14,250.00 ▲300.00 ▲2.15%
21-06-16 13,950.00 ▲700.00 ▲5.28%
21-06-15 13,250.00 ▼-50.00 ▼-0.38%
21-06-14 13,300.00 ▲150.00 ▲1.14%
21-06-11 13,150.00 ▲100.00 ▲0.77%
21-06-10 13,050.00 ▲300.00 ▲2.35%
21-06-09 12,750.00 ▼-600.00 ▼-4.49%
21-06-07 13,350.00 ▼-550.00 ▼-3.96%
21-06-04 13,900.00 ▲250.00 ▲1.83%
21-06-03 13,650.00 ▲850.00 ▲6.64%
21-06-02 12,800.00 ▲300.00 ▲2.4%
21-06-01 12,500.00 ▲50.00 ▲0.4%
21-05-31 12,450.00 ▼-50.00 ▼-0.4%
21-05-28 12,500.00 ▲100.00 ▲0.81%
21-05-27 12,400.00 -0.00 -0%
21-05-26 12,400.00 ▼-200.00 ▼-1.59%
21-05-25 12,600.00 ▼-250.00 ▼-1.95%
21-05-24 12,850.00 ▲500.00 ▲4.05%
21-05-21 12,350.00 ▲500.00 ▲4.22%
21-05-20 11,850.00 ▼-350.00 ▼-2.87%
21-05-19 12,200.00 ▼-300.00 ▼-2.4%
21-05-18 12,500.00 ▼-100.00 ▼-0.79%
21-05-17 12,600.00 ▼-350.00 ▼-2.7%
21-05-14 12,950.00 ▲100.00 ▲0.78%
21-05-13 12,850.00 ▼-250.00 ▼-1.91%
21-05-12 13,100.00 ▲100.00 ▲0.77%
21-05-11 13,000.00 ▼-100.00 ▼-0.76%
21-05-10 13,100.00 ▲300.00 ▲2.34%
21-05-07 12,800.00 ▼-350.00 ▼-2.66%
21-05-06 13,150.00 ▼-500.00 ▼-3.66%
21-05-05 13,650.00 ▲50.00 ▲0.37%
21-05-04 13,600.00 ▲350.00 ▲2.64%
21-04-29 13,250.00 ▲850.00 ▲6.85%
21-04-28 12,400.00 ▲100.00 ▲0.81%
21-04-27 12,300.00 ▼-200.00 ▼-1.6%
21-04-26 12,500.00 ▼-350.00 ▼-2.72%
21-04-23 12,850.00 -0.00 -0%
21-04-22 12,850.00 ▼-950.00 ▼-6.88%
21-04-20 13,800.00 -0.00 -0%
21-04-19 13,800.00 ▲100.00 ▲0.73%
21-04-16 13,700.00 ▼-650.00 ▼-4.53%
21-04-15 14,350.00 ▼-400.00 ▼-2.71%
21-04-14 14,750.00 ▼-150.00 ▼-1.01%
21-04-13 14,900.00 ▼-400.00 ▼-2.61%
21-04-12 15,300.00 ▲550.00 ▲3.73%
21-04-09 14,750.00 -0.00 -0%
21-04-08 14,750.00 ▲150.00 ▲1.03%
21-04-07 14,600.00 ▼-150.00 ▼-1.02%
21-04-06 14,750.00 ▼-200.00 ▼-1.34%
21-04-05 14,950.00 -0.00 -0%
21-04-02 14,950.00 ▲150.00 ▲1.01%
21-04-01 14,800.00 -0.00 -0%
21-03-31 14,800.00 ▼-100.00 ▼-0.67%
21-03-30 14,900.00 -0.00 -0%
21-03-29 14,900.00 ▲600.00 ▲4.2%
21-03-26 14,300.00 ▼-400.00 ▼-2.72%
21-03-25 14,700.00 ▼-550.00 ▼-3.61%
21-03-24 15,250.00 ▼-950.00 ▼-5.86%
21-03-23 16,200.00 ▲200.00 ▲1.25%
21-03-22 16,000.00 ▲800.00 ▲5.26%
21-03-19 15,200.00 ▲100.00 ▲0.66%
21-03-18 15,100.00 ▼-50.00 ▼-0.33%
21-03-17 15,150.00 ▼-100.00 ▼-0.66%
21-03-16 15,250.00 ▲100.00 ▲0.66%
21-03-15 15,150.00 ▲200.00 ▲1.34%
21-03-12 14,950.00 ▼-200.00 ▼-1.32%
21-03-11 15,150.00 ▼-200.00 ▼-1.3%
21-03-09 15,350.00 ▼-100.00 ▼-0.65%
21-03-08 15,450.00 ▲950.00 ▲6.55%
21-03-05 14,500.00 ▼-500.00 ▼-3.33%
21-03-04 15,000.00 ▼-800.00 ▼-5.06%
21-03-03 15,800.00 ▲150.00 ▲0.96%
21-03-02 15,650.00 ▼-50.00 ▼-0.32%
21-03-01 15,700.00 ▲900.00 ▲6.08%
21-02-26 14,800.00 ▲100.00 ▲0.68%
21-02-23 14,700.00 ▲500.00 ▲3.52%
21-02-22 14,200.00 ▲450.00 ▲3.27%
21-02-19 13,750.00 ▲650.00 ▲4.96%
21-02-17 13,100.00 ▲300.00 ▲2.34%
21-02-09 12,800.00 ▲50.00 ▲0.39%
21-02-08 12,750.00 ▼-650.00 ▼-4.85%
21-02-05 13,400.00 ▲50.00 ▲0.37%
21-02-04 13,350.00 ▲700.00 ▲5.53%
21-02-03 12,650.00 ▲750.00 ▲6.3%
21-02-02 11,900.00 ▲50.00 ▲0.42%
21-02-01 11,850.00 ▼-50.00 ▼-0.42%
21-01-29 11,900.00 ▼-350.00 ▼-2.86%
21-01-28 12,250.00 ▼-900.00 ▼-6.84%
21-01-27 13,150.00 ▼-950.00 ▼-6.74%
21-01-26 14,100.00 ▲150.00 ▲1.08%
21-01-25 13,950.00 ▲550.00 ▲4.1%
21-01-22 13,400.00 ▲350.00 ▲2.68%
21-01-21 13,050.00 ▼-250.00 ▼-1.88%
21-01-20 13,300.00 ▼-150.00 ▼-1.12%
21-01-19 13,450.00 ▼-1,400.00 ▼-0.01%
21-01-15 14,850.00 -0.00 -0%
21-01-14 14,850.00 ▲950.00 ▲6.83%
21-01-13 13,900.00 ▼-450.00 ▼-3.14%
21-01-12 14,350.00 ▼-500.00 ▼-3.37%
21-01-11 14,850.00 ▼-750.00 ▼-4.81%
21-01-07 15,600.00 ▼-50.00 ▼-0.32%
21-01-06 15,650.00 ▲550.00 ▲3.64%
21-01-05 15,100.00 ▲950.00 ▲6.71%
21-01-04 14,150.00 ▲900.00 ▲6.79%
20-12-31 13,250.00 ▼-50.00 ▼-0.38%
20-12-30 13,300.00 ▼-600.00 ▼-4.32%
20-12-29 13,900.00 ▲250.00 ▲1.83%
20-12-28 13,650.00 ▲850.00 ▲6.64%
20-12-25 12,800.00 ▲550.00 ▲4.49%
20-12-24 12,250.00 ▲150.00 ▲1.24%
20-12-23 12,100.00 ▲750.00 ▲6.61%
20-12-22 11,350.00 ▲1,390.00 ▲0.01%
20-12-18 9,960.00 ▲310.00 ▲3.21%
20-12-16 9,650.00 ▲260.00 ▲2.77%
20-12-15 9,390.00 ▲180.00 ▲1.95%
20-12-11 9,210.00 ▲30.00 ▲0.33%
20-12-09 9,180.00 ▼-120.00 ▼-1.29%
20-12-08 9,300.00 ▲530.00 ▲6.04%
20-12-07 8,770.00 ▲570.00 ▲6.95%
20-12-04 8,200.00 ▼-50.00 ▼-0.61%
20-12-03 8,250.00 ▲140.00 ▲1.73%
20-12-02 8,110.00 ▼-160.00 ▼-1.93%
20-12-01 8,270.00 ▼-120.00 ▼-1.43%
20-11-30 8,390.00 ▲30.00 ▲0.36%
20-11-27 8,360.00 ▼-40.00 ▼-0.48%
20-11-26 8,400.00 ▼-100.00 ▼-1.18%
20-11-25 8,500.00 ▲100.00 ▲1.19%
20-11-24 8,400.00 ▲20.00 ▲0.24%
20-11-20 8,380.00 ▲180.00 ▲2.2%
20-11-18 8,200.00 ▼-100.00 ▼-1.2%
20-11-17 8,300.00 ▲220.00 ▲2.72%
20-11-16 8,080.00 ▲240.00 ▲3.06%
20-11-13 7,840.00 ▲120.00 ▲1.55%
20-11-12 7,720.00 ▼-70.00 ▼-0.9%
20-11-11 7,790.00 ▼-60.00 ▼-0.76%
20-11-10 7,850.00 ▲50.00 ▲0.64%
20-11-09 7,800.00 -0.00 -0%
20-11-06 7,800.00 ▼-90.00 ▼-1.14%
20-11-05 7,890.00 ▲340.00 ▲4.5%
20-11-03 7,550.00 ▲50.00 ▲0.67%
20-11-02 7,500.00 ▲140.00 ▲1.9%
20-10-30 7,360.00 ▼-30.00 ▼-0.41%
20-10-29 7,390.00 ▼-260.00 ▼-3.4%
20-10-28 7,650.00 ▼-250.00 ▼-3.16%
20-10-27 7,900.00 ▼-130.00 ▼-1.62%
20-10-26 8,030.00 ▼-80.00 ▼-0.99%
20-10-22 8,110.00 ▲20.00 ▲0.25%
20-10-21 8,090.00 ▼-40.00 ▼-0.49%
20-10-19 8,130.00 ▼-50.00 ▼-0.61%
20-10-16 8,180.00 ▼-250.00 ▼-2.97%
20-10-13 8,430.00 ▲30.00 ▲0.36%
20-10-12 8,400.00 ▲410.00 ▲5.13%
20-09-30 7,990.00 ▼-10.00 ▼-0.13%
20-09-29 8,000.00 ▼-10.00 ▼-0.12%
20-09-28 8,010.00 ▲50.00 ▲0.63%
20-09-25 7,960.00 ▼-140.00 ▼-1.73%
20-09-24 8,100.00 -0.00 -0%
20-09-23 8,100.00 ▲30.00 ▲0.37%
바로가기