[AI의 종목 이야기] 넷플릭스의 워너브러더스 인수에 대한 '전문가 의견'
무료
BANK FOR INVESTMENTOF VIETNAM : ( BID.VNM )
37,800.00 ▼ -400.00 (-1.05%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 37,800.00 | ▼-400.00 | ▼-1.05% |
| 25-12-04 | 38,200.00 | ▼-200.00 | ▼-0.52% |
| 25-12-03 | 38,400.00 | ▲1,550.00 | ▲0% |
| 25-12-02 | 36,850.00 | ▼-100.00 | ▼-0.27% |
| 25-12-01 | 36,950.00 | ▼-150.00 | ▼-0.4% |
| 25-11-28 | 37,100.00 | ▼-450.00 | ▼-1.2% |
| 25-11-27 | 37,550.00 | ▲200.00 | ▲0.54% |
| 25-11-26 | 37,350.00 | ▲350.00 | ▲0.95% |
| 25-11-25 | 37,000.00 | ▼-650.00 | ▼-1.73% |
| 25-11-24 | 37,650.00 | ▲50.00 | ▲0.13% |
| 25-11-21 | 37,600.00 | ▼-350.00 | ▼-0.92% |
| 25-11-20 | 37,950.00 | ▼-150.00 | ▼-0.39% |
| 25-11-19 | 38,100.00 | ▼-300.00 | ▼-0.78% |
| 25-11-18 | 38,400.00 | -0.00 | -0% |
| 25-11-17 | 38,400.00 | ▲50.00 | ▲0.13% |
| 25-11-14 | 38,350.00 | ▲50.00 | ▲0.13% |
| 25-11-13 | 38,300.00 | ▲50.00 | ▲0.13% |
| 25-11-12 | 38,250.00 | ▲250.00 | ▲0.66% |
| 25-11-11 | 38,000.00 | ▲600.00 | ▲1.6% |
| 25-11-10 | 37,400.00 | ▼-100.00 | ▼-0.27% |
| 25-11-07 | 37,500.00 | ▼-1,000.00 | ▼-0% |
| 25-11-06 | 38,500.00 | ▼-150.00 | ▼-0.39% |
| 25-11-05 | 38,650.00 | ▲750.00 | ▲1.98% |
| 25-11-04 | 37,900.00 | ▲800.00 | ▲2.16% |
| 25-11-03 | 37,100.00 | ▼-300.00 | ▼-0.8% |
| 25-10-31 | 37,400.00 | ▼-500.00 | ▼-1.32% |
| 25-10-30 | 37,900.00 | ▲100.00 | ▲0.26% |
| 25-10-29 | 37,800.00 | ▲700.00 | ▲1.89% |
| 25-10-28 | 37,100.00 | ▲600.00 | ▲1.64% |
| 25-10-27 | 36,500.00 | ▼-400.00 | ▼-1.08% |
| 25-10-24 | 36,900.00 | -0.00 | -0% |
| 25-10-23 | 36,900.00 | ▼-300.00 | ▼-0.81% |
| 25-10-22 | 37,200.00 | ▲150.00 | ▲0.4% |
| 25-10-21 | 37,050.00 | ▲550.00 | ▲1.51% |
| 25-10-20 | 36,500.00 | ▼-2,550.00 | ▼-0.01% |
| 25-10-17 | 39,050.00 | ▼-700.00 | ▼-1.76% |
| 25-10-16 | 39,750.00 | ▲400.00 | ▲1.02% |
| 25-10-15 | 39,350.00 | ▼-250.00 | ▼-0.63% |
| 25-10-14 | 39,600.00 | ▼-1,300.00 | ▼-0% |
| 25-10-13 | 40,900.00 | ▼-300.00 | ▼-0.73% |
| 25-10-10 | 41,200.00 | ▲400.00 | ▲0.98% |
| 25-10-09 | 40,800.00 | ▲350.00 | ▲0.87% |
| 25-10-08 | 40,450.00 | ▼-50.00 | ▼-0.12% |
| 25-10-07 | 40,500.00 | ▼-250.00 | ▼-0.61% |
| 25-10-06 | 40,750.00 | ▲950.00 | ▲2.39% |
| 25-10-03 | 39,800.00 | ▼-300.00 | ▼-0.75% |
| 25-10-02 | 40,100.00 | ▲50.00 | ▲0.12% |
| 25-10-01 | 40,050.00 | ▲50.00 | ▲0.13% |
| 25-09-30 | 40,000.00 | ▼-550.00 | ▼-1.36% |
| 25-09-26 | 40,550.00 | ▼-350.00 | ▼-0.86% |
| 25-09-25 | 40,900.00 | ▼-300.00 | ▼-0.73% |
| 25-09-24 | 41,200.00 | ▲350.00 | ▲0.86% |
| 25-09-23 | 40,850.00 | ▼-150.00 | ▼-0.37% |
| 25-09-22 | 41,000.00 | ▲1,200.00 | ▲0% |
| 25-09-19 | 39,800.00 | ▼-1,000.00 | ▼-0% |
| 25-09-18 | 40,800.00 | ▼-200.00 | ▼-0.49% |
| 25-09-17 | 41,000.00 | ▼-1,050.00 | ▼-0% |
| 25-09-16 | 42,050.00 | ▼-150.00 | ▼-0.36% |
| 25-09-15 | 42,200.00 | ▲1,250.00 | ▲0% |
| 25-09-12 | 40,950.00 | ▲300.00 | ▲0.74% |
| 25-09-11 | 40,650.00 | ▼-50.00 | ▼-0.12% |
| 25-09-10 | 40,700.00 | ▲50.00 | ▲0.12% |
| 25-09-09 | 40,650.00 | -0.00 | -0% |
| 25-09-08 | 40,650.00 | ▼-1,300.00 | ▼-0% |
| 25-09-05 | 41,950.00 | ▼-1,450.00 | ▼-0% |
| 25-09-04 | 43,400.00 | ▼-100.00 | ▼-0.23% |
| 25-09-03 | 43,500.00 | ▲650.00 | ▲1.52% |
| 25-08-29 | 42,850.00 | ▲350.00 | ▲0.82% |
| 25-08-28 | 42,500.00 | ▼-300.00 | ▼-0.7% |
| 25-08-27 | 42,800.00 | ▲1,000.00 | ▲0% |
| 25-08-26 | 41,800.00 | ▲800.00 | ▲1.95% |
| 25-08-25 | 41,000.00 | ▼-2,250.00 | ▼-0% |
| 25-08-22 | 43,250.00 | ▲950.00 | ▲2.25% |
| 25-08-21 | 42,300.00 | ▲1,600.00 | ▲0% |
| 25-08-20 | 40,700.00 | ▼-150.00 | ▼-0.37% |
| 25-08-19 | 40,850.00 | ▲50.00 | ▲0.12% |
| 25-08-18 | 40,800.00 | ▼-200.00 | ▼-0.49% |
| 25-08-15 | 41,000.00 | ▼-1,150.00 | ▼-0% |
| 25-08-14 | 42,150.00 | ▲800.00 | ▲1.93% |
| 25-08-13 | 41,350.00 | ▼-150.00 | ▼-0.36% |
| 25-08-12 | 41,500.00 | ▲1,300.00 | ▲0% |
| 25-08-11 | 40,200.00 | ▲500.00 | ▲1.26% |
| 25-08-08 | 39,700.00 | ▼-750.00 | ▼-1.85% |
| 25-08-07 | 40,450.00 | ▲950.00 | ▲2.41% |
| 25-08-06 | 39,500.00 | ▲750.00 | ▲1.94% |
| 25-08-05 | 38,750.00 | ▲700.00 | ▲1.84% |
| 25-08-04 | 38,050.00 | ▲850.00 | ▲2.28% |
| 25-08-01 | 37,200.00 | ▼-650.00 | ▼-1.72% |
| 25-07-31 | 37,850.00 | ▼-250.00 | ▼-0.66% |
| 25-07-30 | 38,100.00 | ▲700.00 | ▲1.87% |
| 25-07-29 | 37,400.00 | ▼-2,000.00 | ▼-0.01% |
| 25-07-28 | 39,400.00 | ▲550.00 | ▲1.42% |
| 25-07-25 | 38,850.00 | -0.00 | -0% |
| 25-07-24 | 38,850.00 | ▲150.00 | ▲0.39% |
| 25-07-23 | 38,700.00 | ▼-200.00 | ▼-0.51% |
| 25-07-22 | 38,900.00 | ▲800.00 | ▲2.1% |
| 25-07-21 | 38,100.00 | ▼-250.00 | ▼-0.65% |
| 25-07-18 | 38,350.00 | ▲50.00 | ▲0.13% |
| 25-07-17 | 38,300.00 | ▼-100.00 | ▼-0.26% |
| 25-07-16 | 38,400.00 | ▲300.00 | ▲0.79% |
| 25-07-15 | 38,100.00 | ▼-550.00 | ▼-1.42% |
| 25-07-14 | 38,650.00 | ▲350.00 | ▲0.91% |
| 25-07-11 | 38,300.00 | ▲50.00 | ▲0.13% |
| 25-07-10 | 38,250.00 | ▲50.00 | ▲0.13% |
| 25-07-09 | 38,200.00 | ▲700.00 | ▲1.87% |
| 25-07-08 | 37,500.00 | ▲300.00 | ▲0.81% |
| 25-07-07 | 37,200.00 | ▲650.00 | ▲1.78% |
| 25-07-04 | 36,550.00 | ▲250.00 | ▲0.69% |
| 25-07-03 | 36,300.00 | ▼-100.00 | ▼-0.27% |
| 25-07-02 | 36,400.00 | ▼-200.00 | ▼-0.55% |
| 25-07-01 | 36,600.00 | ▲300.00 | ▲0.83% |
| 25-06-30 | 36,300.00 | ▲200.00 | ▲0.55% |
| 25-06-27 | 36,100.00 | ▲100.00 | ▲0.28% |
| 25-06-24 | 36,000.00 | ▲200.00 | ▲0.56% |
| 25-06-19 | 35,800.00 | ▲150.00 | ▲0.42% |
| 25-06-18 | 35,650.00 | ▼-250.00 | ▼-0.7% |
| 25-06-17 | 35,900.00 | ▲50.00 | ▲0.14% |
| 25-06-16 | 35,850.00 | ▲300.00 | ▲0.84% |
| 25-06-13 | 35,550.00 | ▲250.00 | ▲0.71% |
| 25-06-12 | 35,300.00 | ▲250.00 | ▲0.71% |
| 25-06-11 | 35,050.00 | ▼-150.00 | ▼-0.43% |
| 25-06-10 | 35,200.00 | ▼-50.00 | ▼-0.14% |
| 25-06-09 | 35,250.00 | -0.00 | -0% |
| 25-06-06 | 35,250.00 | ▼-250.00 | ▼-0.7% |
| 25-06-05 | 35,500.00 | ▼-250.00 | ▼-0.7% |
| 25-06-04 | 35,750.00 | ▲50.00 | ▲0.14% |
| 25-06-02 | 35,700.00 | ▼-300.00 | ▼-0.83% |
| 25-05-30 | 36,000.00 | ▼-450.00 | ▼-1.23% |
| 25-05-29 | 36,450.00 | ▼-50.00 | ▼-0.14% |
| 25-05-28 | 36,500.00 | ▲200.00 | ▲0.55% |
| 25-05-27 | 36,300.00 | ▲450.00 | ▲1.26% |
| 25-05-26 | 35,850.00 | -0.00 | -0% |
| 25-05-23 | 35,850.00 | ▼-150.00 | ▼-0.42% |
| 25-05-22 | 36,000.00 | ▼-200.00 | ▼-0.55% |
| 25-05-21 | 36,200.00 | -0.00 | -0% |
| 25-05-20 | 36,200.00 | -0.00 | -0% |
| 25-05-19 | 36,200.00 | ▼-400.00 | ▼-1.09% |
| 25-05-16 | 36,600.00 | ▼-800.00 | ▼-2.14% |
| 25-05-15 | 37,400.00 | ▼-50.00 | ▼-0.13% |
| 25-05-14 | 37,450.00 | ▲1,650.00 | ▲0% |
| 25-05-13 | 35,800.00 | ▲550.00 | ▲1.56% |
| 25-05-12 | 35,250.00 | ▲150.00 | ▲0.43% |
| 25-05-09 | 35,100.00 | ▼-350.00 | ▼-0.99% |
| 25-05-08 | 35,450.00 | ▲550.00 | ▲1.58% |
| 25-05-07 | 34,900.00 | ▼-50.00 | ▼-0.14% |
| 25-05-06 | 34,950.00 | ▲100.00 | ▲0.29% |
| 25-05-05 | 34,850.00 | ▲300.00 | ▲0.87% |
| 25-04-29 | 34,550.00 | -0.00 | -0% |
| 25-04-28 | 34,550.00 | ▼-450.00 | ▼-1.29% |
| 25-04-25 | 35,000.00 | ▼-450.00 | ▼-1.27% |
| 25-04-24 | 35,450.00 | ▲100.00 | ▲0.28% |
| 25-04-23 | 35,350.00 | ▲250.00 | ▲0.71% |
| 25-04-22 | 35,100.00 | ▼-150.00 | ▼-0.43% |
| 25-04-21 | 35,250.00 | ▼-600.00 | ▼-1.67% |
| 25-04-17 | 35,850.00 | ▼-150.00 | ▼-0.42% |
| 25-04-16 | 36,000.00 | ▼-500.00 | ▼-1.37% |
| 25-04-15 | 36,500.00 | ▲1,800.00 | ▲0% |
| 25-04-10 | 34,700.00 | ▲1,200.00 | ▲0% |
| 25-04-08 | 33,500.00 | ▼-5,200.00 | ▼-0.01% |
| 25-04-02 | 38,700.00 | ▼-50.00 | ▼-0.13% |
| 25-03-31 | 38,750.00 | ▼-350.00 | ▼-0.9% |
| 25-03-24 | 39,100.00 | ▼-1,250.00 | ▼-0% |
| 25-03-17 | 40,350.00 | ▼-50.00 | ▼-0.12% |
| 25-03-14 | 40,400.00 | ▲200.00 | ▲0.5% |
| 25-03-13 | 40,200.00 | ▼-950.00 | ▼-2.31% |
| 25-03-07 | 41,150.00 | ▲350.00 | ▲0.86% |
| 25-03-06 | 40,800.00 | ▼-150.00 | ▼-0.37% |
| 25-03-03 | 40,950.00 | -0.00 | -0% |
| 25-02-28 | 40,950.00 | -0.00 | -0% |
| 25-02-27 | 40,950.00 | ▲50.00 | ▲0.12% |
| 25-02-20 | 40,900.00 | ▲400.00 | ▲0.99% |
| 25-02-18 | 40,500.00 | -0.00 | -0% |
| 25-02-07 | 40,500.00 | ▲700.00 | ▲1.76% |
| 25-02-06 | 39,800.00 | ▲200.00 | ▲0.51% |
| 25-02-05 | 39,600.00 | ▼-50.00 | ▼-0.13% |
| 25-02-04 | 39,650.00 | ▼-350.00 | ▼-0.88% |
| 25-01-24 | 40,000.00 | ▲100.00 | ▲0.25% |
| 25-01-23 | 39,900.00 | ▲400.00 | ▲1.01% |
| 25-01-22 | 39,500.00 | ▼-300.00 | ▼-0.75% |
| 25-01-21 | 39,800.00 | ▼-100.00 | ▼-0.25% |
| 25-01-20 | 39,900.00 | ▲400.00 | ▲1.01% |
| 25-01-17 | 39,500.00 | ▲100.00 | ▲0.25% |
| 25-01-16 | 39,400.00 | ▲200.00 | ▲0.51% |
| 25-01-15 | 39,200.00 | ▲200.00 | ▲0.51% |
| 25-01-14 | 39,000.00 | ▼-300.00 | ▼-0.76% |
| 25-01-13 | 39,300.00 | ▲200.00 | ▲0.51% |
| 25-01-10 | 39,100.00 | ▼-850.00 | ▼-2.13% |
| 25-01-09 | 39,950.00 | ▼-450.00 | ▼-1.11% |
| 25-01-07 | 40,400.00 | ▲2,200.00 | ▲0.01% |
| 25-01-03 | 38,200.00 | -0.00 | -0% |
| 25-01-02 | 38,200.00 | ▲650.00 | ▲1.73% |
| 24-12-31 | 37,550.00 | ▼-700.00 | ▼-1.83% |
| 24-12-30 | 38,250.00 | ▼-900.00 | ▼-2.3% |
| 24-12-27 | 39,150.00 | ▲150.00 | ▲0.38% |
| 24-12-26 | 39,000.00 | ▲350.00 | ▲0.91% |
| 24-12-25 | 38,650.00 | ▲550.00 | ▲1.44% |
| 24-12-24 | 38,100.00 | ▼-500.00 | ▼-1.3% |
| 24-12-23 | 38,600.00 | ▼-7,850.00 | ▼-0.02% |
| 24-12-19 | 46,450.00 | ▼-400.00 | ▼-0.85% |
| 24-12-18 | 46,850.00 | ▲250.00 | ▲0.54% |
| 24-12-17 | 46,600.00 | ▼-150.00 | ▼-0.32% |
| 24-12-16 | 46,750.00 | ▲350.00 | ▲0.75% |
| 24-12-13 | 46,400.00 | ▼-200.00 | ▼-0.43% |
| 24-12-12 | 46,600.00 | -0.00 | -0% |
| 24-12-11 | 46,600.00 | ▼-150.00 | ▼-0.32% |
| 24-12-10 | 46,750.00 | ▲50.00 | ▲0.11% |
| 24-12-09 | 46,700.00 | ▲100.00 | ▲0.21% |