[AI의 종목 이야기] GTA6 출시 지연에도 테이크 투 '사라'
무료
BIDV Insurance. : ( BIC.VNM )
24,150.00 ▼ -350.00 (-1.43%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 24,150.00 | ▼-350.00 | ▼-1.43% |
| 25-11-06 | 24,500.00 | ▼-50.00 | ▼-0.2% |
| 25-11-05 | 24,550.00 | ▼-550.00 | ▼-2.19% |
| 25-11-04 | 25,100.00 | ▼-400.00 | ▼-1.57% |
| 25-11-03 | 25,500.00 | ▲1,200.00 | ▲0% |
| 25-10-31 | 24,300.00 | ▼-700.00 | ▼-2.8% |
| 25-10-30 | 25,000.00 | ▼-200.00 | ▼-0.79% |
| 25-10-29 | 25,200.00 | ▲350.00 | ▲1.41% |
| 25-10-28 | 24,850.00 | ▲250.00 | ▲1.02% |
| 25-10-27 | 24,600.00 | ▼-400.00 | ▼-1.6% |
| 25-10-24 | 25,000.00 | ▲100.00 | ▲0.4% |
| 25-10-23 | 24,900.00 | ▲600.00 | ▲2.47% |
| 25-10-22 | 24,300.00 | -0.00 | -0% |
| 25-10-21 | 24,300.00 | ▲300.00 | ▲1.25% |
| 25-10-20 | 24,000.00 | ▼-1,250.00 | ▼-0% |
| 25-10-17 | 25,250.00 | ▼-450.00 | ▼-1.75% |
| 25-10-16 | 25,700.00 | ▼-300.00 | ▼-1.15% |
| 25-10-15 | 26,000.00 | ▼-350.00 | ▼-1.33% |
| 25-10-14 | 26,350.00 | ▼-50.00 | ▼-0.19% |
| 25-10-13 | 26,400.00 | ▼-400.00 | ▼-1.49% |
| 25-10-10 | 26,800.00 | -0.00 | -0% |
| 25-10-09 | 26,800.00 | ▼-500.00 | ▼-1.83% |
| 25-10-08 | 27,300.00 | ▼-250.00 | ▼-0.91% |
| 25-10-07 | 27,550.00 | ▼-200.00 | ▼-0.72% |
| 25-10-06 | 27,750.00 | ▲200.00 | ▲0.73% |
| 25-10-03 | 27,550.00 | ▼-150.00 | ▼-0.54% |
| 25-10-02 | 27,700.00 | -0.00 | -0% |
| 25-10-01 | 27,700.00 | ▼-400.00 | ▼-1.42% |
| 25-09-30 | 28,100.00 | ▲100.00 | ▲0.36% |
| 25-09-26 | 28,000.00 | ▲1,800.00 | ▲0% |
| 25-09-25 | 26,200.00 | ▼-250.00 | ▼-0.95% |
| 25-09-24 | 26,450.00 | -0.00 | -0% |
| 25-09-23 | 26,450.00 | ▲50.00 | ▲0.19% |
| 25-09-22 | 26,400.00 | ▲150.00 | ▲0.57% |
| 25-09-19 | 26,250.00 | ▼-50.00 | ▼-0.19% |
| 25-09-18 | 26,300.00 | ▼-550.00 | ▼-2.05% |
| 25-09-17 | 26,850.00 | ▼-350.00 | ▼-1.29% |
| 25-09-16 | 27,200.00 | ▼-150.00 | ▼-0.55% |
| 25-09-15 | 27,350.00 | ▼-50.00 | ▼-0.18% |
| 25-09-12 | 27,400.00 | ▼-300.00 | ▼-1.08% |
| 25-09-11 | 27,700.00 | ▼-850.00 | ▼-2.98% |
| 25-09-10 | 28,550.00 | ▲800.00 | ▲2.88% |
| 25-09-09 | 27,750.00 | ▼-22,850.00 | ▼-0.04% |
| 25-09-08 | 50,600.00 | ▼-1,400.00 | ▼-0% |
| 25-09-05 | 52,000.00 | ▼-1,800.00 | ▼-0% |
| 25-09-04 | 53,800.00 | -0.00 | -0% |
| 25-09-03 | 53,800.00 | ▲700.00 | ▲1.32% |
| 25-08-29 | 53,100.00 | ▲1,500.00 | ▲0% |
| 25-08-28 | 51,600.00 | ▼-300.00 | ▼-0.58% |
| 25-08-27 | 51,900.00 | ▼-100.00 | ▼-0.19% |
| 25-08-26 | 52,000.00 | ▲300.00 | ▲0.58% |
| 25-08-25 | 51,700.00 | ▲500.00 | ▲0.98% |
| 25-08-22 | 51,200.00 | ▼-1,900.00 | ▼-0% |
| 25-08-21 | 53,100.00 | ▲100.00 | ▲0.19% |
| 25-08-20 | 53,000.00 | ▼-2,000.00 | ▼-0% |
| 25-08-19 | 55,000.00 | ▼-1,100.00 | ▼-0% |
| 25-08-18 | 56,100.00 | ▲100.00 | ▲0.18% |
| 25-08-15 | 56,000.00 | ▲1,500.00 | ▲0% |
| 25-08-14 | 54,500.00 | ▲3,500.00 | ▲0.01% |
| 25-08-13 | 51,000.00 | ▲2,300.00 | ▲0% |
| 25-08-12 | 48,700.00 | ▼-250.00 | ▼-0.51% |
| 25-08-11 | 48,950.00 | ▲1,350.00 | ▲0% |
| 25-08-08 | 47,600.00 | ▲3,100.00 | ▲0.01% |
| 25-08-07 | 44,500.00 | ▲2,600.00 | ▲0% |
| 25-08-06 | 41,900.00 | ▲900.00 | ▲2.2% |
| 25-08-05 | 41,000.00 | ▲300.00 | ▲0.74% |
| 25-08-04 | 40,700.00 | ▲200.00 | ▲0.49% |
| 25-08-01 | 40,500.00 | ▼-700.00 | ▼-1.7% |
| 25-07-31 | 41,200.00 | ▼-1,450.00 | ▼-0% |
| 25-07-30 | 42,650.00 | ▲1,750.00 | ▲0% |
| 25-07-29 | 40,900.00 | ▼-400.00 | ▼-0.97% |
| 25-07-28 | 41,300.00 | ▲100.00 | ▲0.24% |
| 25-07-25 | 41,200.00 | ▲600.00 | ▲1.48% |
| 25-07-24 | 40,600.00 | ▲1,550.00 | ▲0% |
| 25-07-23 | 39,050.00 | ▲50.00 | ▲0.13% |
| 25-07-22 | 39,000.00 | ▲250.00 | ▲0.65% |
| 25-07-21 | 38,750.00 | ▲350.00 | ▲0.91% |
| 25-07-18 | 38,400.00 | ▼-750.00 | ▼-1.92% |
| 25-07-17 | 39,150.00 | ▲1,450.00 | ▲0% |
| 25-07-16 | 37,700.00 | ▼-550.00 | ▼-1.44% |
| 25-07-15 | 38,250.00 | ▼-200.00 | ▼-0.52% |
| 25-07-14 | 38,450.00 | ▼-450.00 | ▼-1.16% |
| 25-07-11 | 38,900.00 | ▲150.00 | ▲0.39% |
| 25-07-10 | 38,750.00 | ▼-350.00 | ▼-0.9% |
| 25-07-09 | 39,100.00 | ▼-350.00 | ▼-0.89% |
| 25-07-08 | 39,450.00 | ▼-200.00 | ▼-0.5% |
| 25-07-07 | 39,650.00 | ▲50.00 | ▲0.13% |
| 25-07-04 | 39,600.00 | ▼-100.00 | ▼-0.25% |
| 25-07-03 | 39,700.00 | ▼-100.00 | ▼-0.25% |
| 25-07-02 | 39,800.00 | ▲300.00 | ▲0.76% |
| 25-07-01 | 39,500.00 | ▲600.00 | ▲1.54% |
| 25-06-30 | 38,900.00 | ▲200.00 | ▲0.52% |
| 25-06-27 | 38,700.00 | ▲1,100.00 | ▲0% |
| 25-06-24 | 37,600.00 | ▼-350.00 | ▼-0.92% |
| 25-06-19 | 37,950.00 | ▲50.00 | ▲0.13% |
| 25-06-18 | 37,900.00 | -0.00 | -0% |
| 25-06-17 | 37,900.00 | ▲250.00 | ▲0.66% |
| 25-06-16 | 37,650.00 | ▲550.00 | ▲1.48% |
| 25-06-13 | 37,100.00 | ▼-450.00 | ▼-1.2% |
| 25-06-12 | 37,550.00 | ▲650.00 | ▲1.76% |
| 25-06-11 | 36,900.00 | ▼-300.00 | ▼-0.81% |
| 25-06-10 | 37,200.00 | ▲50.00 | ▲0.13% |
| 25-06-09 | 37,150.00 | ▼-850.00 | ▼-2.24% |
| 25-06-06 | 38,000.00 | ▼-500.00 | ▼-1.3% |
| 25-06-05 | 38,500.00 | ▲350.00 | ▲0.92% |
| 25-06-04 | 38,150.00 | ▲2,550.00 | ▲0.01% |
| 25-06-02 | 35,600.00 | ▲100.00 | ▲0.28% |
| 25-05-30 | 35,500.00 | ▼-150.00 | ▼-0.42% |
| 25-05-29 | 35,650.00 | -0.00 | -0% |
| 25-05-28 | 35,650.00 | -0.00 | -0% |
| 25-05-27 | 35,650.00 | ▲250.00 | ▲0.71% |
| 25-05-26 | 35,400.00 | ▲350.00 | ▲1% |
| 25-05-23 | 35,050.00 | ▲50.00 | ▲0.14% |
| 25-05-22 | 35,000.00 | ▼-250.00 | ▼-0.71% |
| 25-05-21 | 35,250.00 | ▲200.00 | ▲0.57% |
| 25-05-20 | 35,050.00 | ▼-350.00 | ▼-0.99% |
| 25-05-19 | 35,400.00 | ▲400.00 | ▲1.14% |
| 25-05-16 | 35,000.00 | ▼-250.00 | ▼-0.71% |
| 25-05-15 | 35,250.00 | ▲100.00 | ▲0.28% |
| 25-05-14 | 35,150.00 | ▼-150.00 | ▼-0.42% |
| 25-05-13 | 35,300.00 | ▲100.00 | ▲0.28% |
| 25-05-12 | 35,200.00 | ▼-200.00 | ▼-0.56% |
| 25-05-09 | 35,400.00 | ▼-500.00 | ▼-1.39% |
| 25-05-08 | 35,900.00 | ▲200.00 | ▲0.56% |
| 25-05-07 | 35,700.00 | ▲150.00 | ▲0.42% |
| 25-05-06 | 35,550.00 | ▲650.00 | ▲1.86% |
| 25-05-05 | 34,900.00 | ▲50.00 | ▲0.14% |
| 25-04-29 | 34,850.00 | ▲200.00 | ▲0.58% |
| 25-04-28 | 34,650.00 | ▼-150.00 | ▼-0.43% |
| 25-04-25 | 34,800.00 | -0.00 | -0% |
| 25-04-24 | 34,800.00 | ▲50.00 | ▲0.14% |
| 25-04-23 | 34,750.00 | ▲750.00 | ▲2.21% |
| 25-04-22 | 34,000.00 | ▼-950.00 | ▼-2.72% |
| 25-04-21 | 34,950.00 | ▲1,150.00 | ▲0% |
| 25-04-17 | 33,800.00 | ▼-100.00 | ▼-0.29% |
| 25-04-16 | 33,900.00 | -0.00 | -0% |
| 25-04-15 | 33,900.00 | ▼-750.00 | ▼-2.16% |
| 25-04-10 | 34,650.00 | ▲3,150.00 | ▲0.01% |
| 25-04-08 | 31,500.00 | ▼-4,450.00 | ▼-0.01% |
| 25-04-02 | 35,950.00 | ▲650.00 | ▲1.84% |
| 25-03-31 | 35,300.00 | ▲300.00 | ▲0.86% |
| 25-03-24 | 35,000.00 | ▼-600.00 | ▼-1.69% |
| 25-03-17 | 35,600.00 | ▼-200.00 | ▼-0.56% |
| 25-03-14 | 35,800.00 | ▼-750.00 | ▼-2.05% |
| 25-03-13 | 36,550.00 | ▼-400.00 | ▼-1.08% |
| 25-03-07 | 36,950.00 | ▲250.00 | ▲0.68% |
| 25-03-06 | 36,700.00 | ▼-150.00 | ▼-0.41% |
| 25-03-03 | 36,850.00 | ▲500.00 | ▲1.38% |
| 25-02-28 | 36,350.00 | ▼-150.00 | ▼-0.41% |
| 25-02-27 | 36,500.00 | ▼-1,300.00 | ▼-0% |
| 25-02-20 | 37,800.00 | ▲400.00 | ▲1.07% |
| 25-02-18 | 37,400.00 | ▲1,550.00 | ▲0% |
| 25-02-07 | 35,850.00 | ▲1,200.00 | ▲0% |
| 25-02-06 | 34,650.00 | ▲250.00 | ▲0.73% |
| 25-02-05 | 34,400.00 | ▼-50.00 | ▼-0.15% |
| 25-02-04 | 34,450.00 | ▲900.00 | ▲2.68% |
| 25-01-24 | 33,550.00 | ▼-450.00 | ▼-1.32% |
| 25-01-23 | 34,000.00 | ▲350.00 | ▲1.04% |
| 25-01-22 | 33,650.00 | ▼-300.00 | ▼-0.88% |
| 25-01-21 | 33,950.00 | ▲100.00 | ▲0.3% |
| 25-01-20 | 33,850.00 | ▼-550.00 | ▼-1.6% |
| 25-01-17 | 34,400.00 | -0.00 | -0% |
| 25-01-16 | 34,400.00 | ▲100.00 | ▲0.29% |
| 25-01-15 | 34,300.00 | ▲550.00 | ▲1.63% |
| 25-01-14 | 33,750.00 | ▼-350.00 | ▼-1.03% |
| 25-01-13 | 34,100.00 | ▼-200.00 | ▼-0.58% |
| 25-01-10 | 34,300.00 | ▲850.00 | ▲2.54% |
| 25-01-09 | 33,450.00 | ▼-450.00 | ▼-1.33% |
| 25-01-07 | 33,900.00 | ▼-100.00 | ▼-0.29% |
| 25-01-03 | 34,000.00 | -0.00 | -0% |
| 25-01-02 | 34,000.00 | ▲150.00 | ▲0.44% |
| 24-12-31 | 33,850.00 | -0.00 | -0% |
| 24-12-30 | 33,850.00 | ▼-150.00 | ▼-0.44% |
| 24-12-27 | 34,000.00 | -0.00 | -0% |
| 24-12-26 | 34,000.00 | ▼-300.00 | ▼-0.87% |
| 24-12-25 | 34,300.00 | ▲300.00 | ▲0.88% |
| 24-12-24 | 34,000.00 | ▼-400.00 | ▼-1.16% |
| 24-12-23 | 34,400.00 | ▲550.00 | ▲1.62% |
| 24-12-19 | 33,850.00 | ▼-250.00 | ▼-0.73% |
| 24-12-18 | 34,100.00 | ▼-350.00 | ▼-1.02% |
| 24-12-17 | 34,450.00 | ▼-500.00 | ▼-1.43% |
| 24-12-16 | 34,950.00 | ▲50.00 | ▲0.14% |
| 24-12-13 | 34,900.00 | ▲300.00 | ▲0.87% |
| 24-12-12 | 34,600.00 | ▲350.00 | ▲1.02% |
| 24-12-11 | 34,250.00 | ▼-350.00 | ▼-1.01% |
| 24-12-10 | 34,600.00 | ▲300.00 | ▲0.87% |
| 24-12-09 | 34,300.00 | ▼-400.00 | ▼-1.15% |
| 24-12-06 | 34,700.00 | ▲50.00 | ▲0.14% |
| 24-12-05 | 34,650.00 | ▲300.00 | ▲0.87% |
| 24-12-04 | 34,350.00 | ▼-550.00 | ▼-1.58% |
| 24-12-03 | 34,900.00 | ▲50.00 | ▲0.14% |
| 24-12-02 | 34,850.00 | -0.00 | -0% |
| 24-11-29 | 34,850.00 | ▲2,300.00 | ▲0.01% |
| 24-11-27 | 32,550.00 | ▼-650.00 | ▼-1.96% |
| 24-11-26 | 33,200.00 | ▲500.00 | ▲1.53% |
| 24-11-25 | 32,700.00 | ▼-100.00 | ▼-0.3% |
| 24-11-22 | 32,800.00 | ▼-100.00 | ▼-0.3% |
| 24-11-21 | 32,900.00 | ▼-300.00 | ▼-0.9% |
| 24-11-20 | 33,200.00 | ▲850.00 | ▲2.63% |
| 24-11-19 | 32,350.00 | ▼-900.00 | ▼-2.71% |
| 24-11-18 | 33,250.00 | ▼-50.00 | ▼-0.15% |
| 24-11-15 | 33,300.00 | ▲750.00 | ▲2.3% |
| 24-11-14 | 32,550.00 | ▼-450.00 | ▼-1.36% |
| 24-11-13 | 33,000.00 | ▼-200.00 | ▼-0.6% |
| 24-11-12 | 33,200.00 | ▼-200.00 | ▼-0.6% |