GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

CMC : ( CMG.VNM )

60,400.00 ▼ -800.00 (-1.31%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 60,400.00 ▼-800.00 ▼-1.31%
21-09-15 61,200.00 ▲1,300.00 ▲0%
21-09-14 59,900.00 ▲3,900.00 ▲0.01%
21-09-13 56,000.00 ▲1,400.00 ▲0%
21-09-10 54,600.00 ▲100.00 ▲0.18%
21-09-09 54,500.00 ▲800.00 ▲1.49%
21-09-07 53,700.00 ▲100.00 ▲0.19%
21-09-06 53,600.00 ▲800.00 ▲1.52%
21-08-31 52,800.00 ▲1,800.00 ▲0%
21-08-30 51,000.00 ▲200.00 ▲0.39%
21-08-27 50,800.00 ▲600.00 ▲1.2%
21-08-25 50,200.00 ▼-600.00 ▼-1.18%
21-08-24 50,800.00 ▲4,900.00 ▲0.01%
21-08-20 45,900.00 ▲1,000.00 ▲0%
21-08-19 44,900.00 -0.00 -0%
21-08-18 44,900.00 ▼-550.00 ▼-1.21%
21-08-17 45,450.00 ▲1,450.00 ▲0%
21-08-13 44,000.00 ▲450.00 ▲1.03%
21-08-12 43,550.00 ▲150.00 ▲0.35%
21-08-11 43,400.00 ▼-3,550.00 ▼-0.01%
21-08-09 46,950.00 ▲1,650.00 ▲0%
21-08-06 45,300.00 ▲300.00 ▲0.67%
21-08-05 45,000.00 ▲250.00 ▲0.56%
21-08-03 44,750.00 ▲2,300.00 ▲0%
21-07-30 42,450.00 ▲2,750.00 ▲0.01%
21-07-29 39,700.00 ▼-100.00 ▼-0.25%
21-07-28 39,800.00 ▲250.00 ▲0.63%
21-07-27 39,550.00 ▲1,150.00 ▲0%
21-07-26 38,400.00 ▲2,500.00 ▲0.01%
21-07-23 35,900.00 ▼-100.00 ▼-0.28%
21-07-22 36,000.00 ▲550.00 ▲1.55%
21-07-21 35,450.00 ▼-150.00 ▼-0.42%
21-07-20 35,600.00 ▲850.00 ▲2.45%
21-07-19 34,750.00 ▼-850.00 ▼-2.39%
21-07-16 35,600.00 ▲50.00 ▲0.14%
21-07-15 35,550.00 ▼-1,350.00 ▼-0%
21-07-13 36,900.00 ▼-100.00 ▼-0.27%
21-07-09 37,000.00 ▲36,962.70 ▲96.51%
21-07-07 37.30 ▼-39,362.70 ▼-0.1%
21-07-02 39,400.00 ▲800.00 ▲2.07%
21-07-01 38,600.00 ▲1,300.00 ▲0%
21-06-30 37,300.00 ▲800.00 ▲2.19%
21-06-29 36,500.00 ▼-100.00 ▼-0.27%
21-06-28 36,600.00 ▼-300.00 ▼-0.81%
21-06-25 36,900.00 ▲650.00 ▲1.79%
21-06-24 36,250.00 -0.00 -0%
21-06-23 36,250.00 ▲750.00 ▲2.11%
21-06-22 35,500.00 -0.00 -0%
21-06-21 35,500.00 ▲100.00 ▲0.28%
21-06-18 35,400.00 ▲300.00 ▲0.85%
21-06-17 35,100.00 ▼-400.00 ▼-1.13%
21-06-16 35,500.00 ▼-500.00 ▼-1.39%
21-06-15 36,000.00 ▼-300.00 ▼-0.83%
21-06-14 36,300.00 ▲50.00 ▲0.14%
21-06-11 36,250.00 ▲100.00 ▲0.28%
21-06-10 36,150.00 ▼-150.00 ▼-0.41%
21-06-09 36,300.00 ▼-400.00 ▼-1.09%
21-06-07 36,700.00 ▼-700.00 ▼-1.87%
21-06-04 37,400.00 ▲1,200.00 ▲0%
21-06-03 36,200.00 ▼-150.00 ▼-0.41%
21-06-02 36,350.00 ▼-50.00 ▼-0.14%
21-06-01 36,400.00 ▼-950.00 ▼-2.54%
21-05-31 37,350.00 ▼-500.00 ▼-1.32%
21-05-28 37,850.00 ▲1,750.00 ▲0%
21-05-27 36,100.00 ▼-700.00 ▼-1.9%
21-05-26 36,800.00 ▼-450.00 ▼-1.21%
21-05-25 37,250.00 ▲300.00 ▲0.81%
21-05-24 36,950.00 ▲1,800.00 ▲0%
21-05-21 35,150.00 ▼-550.00 ▼-1.54%
21-05-20 35,700.00 ▲400.00 ▲1.13%
21-05-19 35,300.00 ▼-200.00 ▼-0.56%
21-05-18 35,500.00 ▼-300.00 ▼-0.84%
21-05-17 35,800.00 ▼-200.00 ▼-0.56%
21-05-14 36,000.00 ▲1,700.00 ▲0%
21-05-13 34,300.00 ▼-150.00 ▼-0.44%
21-05-12 34,450.00 ▲100.00 ▲0.29%
21-05-11 34,350.00 ▼-50.00 ▼-0.15%
21-05-10 34,400.00 ▼-300.00 ▼-0.86%
21-05-07 34,700.00 -0.00 -0%
21-05-06 34,700.00 -0.00 -0%
21-05-05 34,700.00 ▲600.00 ▲1.76%
21-05-04 34,100.00 ▼-300.00 ▼-0.87%
21-04-29 34,400.00 -0.00 -0%
21-04-28 34,400.00 ▲400.00 ▲1.18%
21-04-27 34,000.00 ▼-800.00 ▼-2.3%
21-04-26 34,800.00 ▼-600.00 ▼-1.69%
21-04-23 35,400.00 ▲600.00 ▲1.72%
21-04-22 34,800.00 ▲550.00 ▲1.61%
21-04-20 34,250.00 ▼-750.00 ▼-2.14%
21-04-19 35,000.00 ▼-300.00 ▼-0.85%
21-04-16 35,300.00 ▼-600.00 ▼-1.67%
21-04-15 35,900.00 ▼-500.00 ▼-1.37%
21-04-14 36,400.00 ▲400.00 ▲1.11%
21-04-13 36,000.00 ▼-600.00 ▼-1.64%
21-04-12 36,600.00 -0.00 -0%
21-04-09 36,600.00 ▲200.00 ▲0.55%
21-04-08 36,400.00 ▲500.00 ▲1.39%
21-04-07 35,900.00 ▼-600.00 ▼-1.64%
21-04-06 36,500.00 -0.00 -0%
21-04-05 36,500.00 ▼-100.00 ▼-0.27%
21-04-02 36,600.00 -0.00 -0%
21-04-01 36,600.00 ▲600.00 ▲1.67%
21-03-31 36,000.00 ▼-650.00 ▼-1.77%
21-03-30 36,650.00 -0.00 -0%
21-03-29 36,650.00 ▲1,050.00 ▲0%
21-03-26 35,600.00 ▼-600.00 ▼-1.66%
21-03-25 36,200.00 ▲50.00 ▲0.14%
21-03-24 36,150.00 ▼-1,250.00 ▼-0%
21-03-23 37,400.00 ▼-500.00 ▼-1.32%
21-03-22 37,900.00 ▼-450.00 ▼-1.17%
21-03-19 38,350.00 ▼-500.00 ▼-1.29%
21-03-18 38,850.00 ▼-250.00 ▼-0.64%
21-03-17 39,100.00 ▲2,000.00 ▲0.01%
21-03-16 37,100.00 ▲1,750.00 ▲0%
21-03-15 35,350.00 ▼-450.00 ▼-1.26%
21-03-12 35,800.00 ▼-850.00 ▼-2.32%
21-03-11 36,650.00 ▲2,650.00 ▲0.01%
21-03-09 34,000.00 -0.00 -0%
21-03-08 34,000.00 ▼-100.00 ▼-0.29%
21-03-05 34,100.00 ▲400.00 ▲1.19%
21-03-04 33,700.00 ▼-550.00 ▼-1.61%
21-03-03 34,250.00 -0.00 -0%
21-03-02 34,250.00 ▼-50.00 ▼-0.15%
21-03-01 34,300.00 ▲550.00 ▲1.63%
21-02-26 33,750.00 ▼-500.00 ▼-1.46%
21-02-23 34,250.00 -0.00 -0%
21-02-22 34,250.00 ▲550.00 ▲1.63%
21-02-19 33,700.00 ▼-50.00 ▼-0.15%
21-02-17 33,750.00 ▲1,000.00 ▲0%
21-02-09 32,750.00 ▲300.00 ▲0.92%
21-02-08 32,450.00 ▼-1,350.00 ▼-0%
21-02-05 33,800.00 -0.00 -0%
21-02-04 33,800.00 ▲1,000.00 ▲0%
21-02-03 32,800.00 ▲50.00 ▲0.15%
21-02-02 32,750.00 ▲1,650.00 ▲0%
21-02-01 31,100.00 ▼-1,400.00 ▼-0%
21-01-29 32,500.00 ▲1,500.00 ▲0%
21-01-28 31,000.00 ▼-2,300.00 ▼-0.01%
21-01-27 33,300.00 ▼-1,700.00 ▼-0%
21-01-26 35,000.00 ▼-1,600.00 ▼-0%
21-01-25 36,600.00 ▼-300.00 ▼-0.81%
21-01-22 36,900.00 ▼-100.00 ▼-0.27%
21-01-21 37,000.00 ▲1,050.00 ▲0%
21-01-20 35,950.00 ▲150.00 ▲0.42%
21-01-19 35,800.00 ▼-2,800.00 ▼-0.01%
21-01-15 38,600.00 ▲150.00 ▲0.39%
21-01-14 38,450.00 ▲350.00 ▲0.92%
21-01-13 38,100.00 ▼-700.00 ▼-1.8%
21-01-12 38,800.00 ▲300.00 ▲0.78%
21-01-11 38,500.00 ▲500.00 ▲1.32%
21-01-07 38,000.00 ▼-500.00 ▼-1.3%
21-01-06 38,500.00 ▼-700.00 ▼-1.79%
21-01-05 39,200.00 ▼-200.00 ▼-0.51%
21-01-04 39,400.00 ▲1,400.00 ▲0%
20-12-31 38,000.00 ▲1,300.00 ▲0%
20-12-30 36,700.00 ▼-100.00 ▼-0.27%
20-12-29 36,800.00 ▼-50.00 ▼-0.14%
20-12-28 36,850.00 ▲1,700.00 ▲0%
20-12-25 35,150.00 ▲150.00 ▲0.43%
20-12-24 35,000.00 ▲2,000.00 ▲0.01%
20-12-23 33,000.00 ▲550.00 ▲1.69%
20-12-22 32,450.00 ▲150.00 ▲0.46%
20-12-18 32,300.00 ▼-400.00 ▼-1.22%
20-12-16 32,700.00 ▲200.00 ▲0.62%
20-12-15 32,500.00 ▼-350.00 ▼-1.07%
20-12-11 32,850.00 -0.00 -0%
20-12-09 32,850.00 ▼-150.00 ▼-0.45%
20-12-08 33,000.00 ▼-250.00 ▼-0.75%
20-12-07 33,250.00 -0.00 -0%
20-12-04 33,250.00 ▲550.00 ▲1.68%
20-12-03 32,700.00 ▲500.00 ▲1.55%
20-12-02 32,200.00 ▼-450.00 ▼-1.38%
20-12-01 32,650.00 ▼-250.00 ▼-0.76%
20-11-30 32,900.00 ▼-200.00 ▼-0.6%
20-11-27 33,100.00 ▼-100.00 ▼-0.3%
20-11-26 33,200.00 ▼-200.00 ▼-0.6%
20-11-25 33,400.00 ▼-200.00 ▼-0.6%
20-11-24 33,600.00 ▼-500.00 ▼-1.47%
20-11-20 34,100.00 ▲650.00 ▲1.94%
20-11-18 33,450.00 ▼-300.00 ▼-0.89%
20-11-17 33,750.00 ▼-50.00 ▼-0.15%
20-11-16 33,800.00 ▼-450.00 ▼-1.31%
20-11-13 34,250.00 ▼-150.00 ▼-0.44%
20-11-12 34,400.00 ▲200.00 ▲0.58%
20-11-11 34,200.00 ▼-50.00 ▼-0.15%
20-11-10 34,250.00 ▲300.00 ▲0.88%
20-11-09 33,950.00 ▲250.00 ▲0.74%
20-11-06 33,700.00 ▲50.00 ▲0.15%
20-11-05 33,650.00 ▲100.00 ▲0.3%
20-11-03 33,550.00 ▲100.00 ▲0.3%
20-11-02 33,450.00 ▲550.00 ▲1.67%
20-10-30 32,900.00 -0.00 -0%
20-10-29 32,900.00 ▼-200.00 ▼-0.6%
20-10-28 33,100.00 ▼-400.00 ▼-1.19%
20-10-27 33,500.00 ▼-300.00 ▼-0.89%
20-10-26 33,800.00 ▼-200.00 ▼-0.59%
20-10-22 34,000.00 ▼-200.00 ▼-0.58%
20-10-21 34,200.00 ▼-100.00 ▼-0.29%
20-10-19 34,300.00 ▲300.00 ▲0.88%
20-10-16 34,000.00 -0.00 -0%
20-10-13 34,000.00 ▲200.00 ▲0.59%
20-10-12 33,800.00 ▼-900.00 ▼-2.59%
20-09-30 34,700.00 ▲100.00 ▲0.29%
20-09-29 34,600.00 ▼-1,100.00 ▼-0%
20-09-28 35,700.00 -0.00 -0%
20-09-25 35,700.00 ▼-500.00 ▼-1.38%
20-09-24 36,200.00 -0.00 -0%
20-09-23 36,200.00 ▲500.00 ▲1.4%
바로가기