GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

CAMIMEX GROUP : ( CMX.VNM )

8,910.00 ▼ -230.00 (-2.52%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 8,910.00 ▼-230.00 ▼-2.52%
24-05-23 9,140.00 ▲40.00 ▲0.44%
24-05-22 9,100.00 ▼-30.00 ▼-0.33%
24-05-21 9,130.00 ▲100.00 ▲1.11%
24-05-20 9,030.00 ▼-60.00 ▼-0.66%
24-05-17 9,090.00 ▲330.00 ▲3.77%
24-05-16 8,760.00 ▼-90.00 ▼-1.02%
24-05-15 8,850.00 ▲160.00 ▲1.84%
24-05-10 8,690.00 ▼-10.00 ▼-0.11%
24-05-09 8,700.00 ▲200.00 ▲2.35%
24-05-08 8,500.00 ▲150.00 ▲1.8%
24-05-07 8,350.00 ▲200.00 ▲2.45%
24-05-06 8,150.00 ▲140.00 ▲1.75%
24-05-03 8,010.00 ▲30.00 ▲0.38%
24-05-02 7,980.00 ▲170.00 ▲2.18%
24-04-26 7,810.00 ▲10.00 ▲0.13%
24-04-25 7,800.00 ▼-110.00 ▼-1.39%
24-04-24 7,910.00 ▲240.00 ▲3.13%
24-04-23 7,670.00 ▼-270.00 ▼-3.4%
24-04-22 7,940.00 ▲140.00 ▲1.79%
24-04-19 7,800.00 ▼-140.00 ▼-1.76%
24-04-17 7,940.00 ▼-70.00 ▼-0.87%
24-04-16 8,010.00 ▼-170.00 ▼-2.08%
24-04-15 8,180.00 ▼-600.00 ▼-6.83%
24-04-12 8,780.00 ▲10.00 ▲0.11%
24-04-11 8,770.00 ▼-50.00 ▼-0.57%
24-04-10 8,820.00 ▲50.00 ▲0.57%
24-04-09 8,770.00 ▲20.00 ▲0.23%
24-04-08 8,750.00 ▼-100.00 ▼-1.13%
24-04-05 8,850.00 ▼-80.00 ▼-0.9%
24-04-04 8,930.00 ▼-110.00 ▼-1.22%
24-04-03 9,040.00 ▲20.00 ▲0.22%
24-04-02 9,020.00 ▲10.00 ▲0.11%
24-04-01 9,010.00 ▼-50.00 ▼-0.55%
24-03-29 9,060.00 ▼-250.00 ▼-2.69%
24-03-27 9,310.00 ▲220.00 ▲2.42%
24-03-26 9,090.00 ▲140.00 ▲1.56%
24-03-25 8,950.00 ▼-60.00 ▼-0.67%
24-03-22 9,010.00 ▼-150.00 ▼-1.64%
24-03-21 9,160.00 ▲370.00 ▲4.21%
24-03-20 8,790.00 ▲40.00 ▲0.46%
24-03-19 8,750.00 ▲30.00 ▲0.34%
24-03-18 8,720.00 ▼-280.00 ▼-3.11%
24-03-15 9,000.00 -0.00 -0%
24-03-14 9,000.00 ▲80.00 ▲0.9%
24-03-13 8,920.00 ▲70.00 ▲0.79%
24-03-12 8,850.00 ▼-40.00 ▼-0.45%
24-03-11 8,890.00 ▲30.00 ▲0.34%
24-03-08 8,860.00 ▼-50.00 ▼-0.56%
24-03-07 8,910.00 ▼-120.00 ▼-1.33%
24-03-06 9,030.00 ▼-70.00 ▼-0.77%
24-03-05 9,100.00 ▲120.00 ▲1.34%
24-03-04 8,980.00 ▲100.00 ▲1.13%
24-03-01 8,880.00 ▼-20.00 ▼-0.22%
24-02-29 8,900.00 ▲60.00 ▲0.68%
24-02-28 8,840.00 ▼-160.00 ▼-1.78%
24-02-27 9,000.00 ▼-180.00 ▼-1.96%
24-02-26 9,180.00 ▲440.00 ▲5.03%
24-02-23 8,740.00 ▼-40.00 ▼-0.46%
24-02-22 8,780.00 ▼-10.00 ▼-0.11%
24-02-21 8,790.00 ▲10.00 ▲0.11%
24-02-20 8,780.00 ▼-110.00 ▼-1.24%
24-02-19 8,890.00 ▲140.00 ▲1.6%
24-02-16 8,750.00 ▲130.00 ▲1.51%
24-02-15 8,620.00 ▲160.00 ▲1.89%
24-02-07 8,460.00 ▼-10.00 ▼-0.12%
24-02-06 8,470.00 ▼-10.00 ▼-0.12%
24-02-05 8,480.00 ▲10.00 ▲0.12%
24-02-02 8,470.00 ▼-20.00 ▼-0.24%
24-02-01 8,490.00 ▲30.00 ▲0.35%
24-01-31 8,460.00 ▼-110.00 ▼-1.28%
24-01-30 8,570.00 ▲60.00 ▲0.71%
24-01-29 8,510.00 ▼-10.00 ▼-0.12%
24-01-26 8,520.00 ▲10.00 ▲0.12%
24-01-25 8,510.00 ▼-50.00 ▼-0.58%
24-01-24 8,560.00 ▲110.00 ▲1.3%
24-01-23 8,450.00 ▼-30.00 ▼-0.35%
24-01-22 8,480.00 ▼-30.00 ▼-0.35%
24-01-19 8,510.00 -0.00 -0%
24-01-18 8,510.00 ▲30.00 ▲0.35%
24-01-17 8,480.00 ▲50.00 ▲0.59%
24-01-16 8,430.00 -0.00 -0%
24-01-15 8,430.00 ▼-30.00 ▼-0.35%
24-01-12 8,460.00 ▼-190.00 ▼-2.2%
24-01-11 8,650.00 ▼-30.00 ▼-0.35%
24-01-10 8,680.00 ▼-70.00 ▼-0.8%
24-01-09 8,750.00 ▼-150.00 ▼-1.69%
24-01-05 8,900.00 ▲30.00 ▲0.34%
24-01-04 8,870.00 ▼-10.00 ▼-0.11%
24-01-03 8,880.00 ▲150.00 ▲1.72%
24-01-02 8,730.00 ▲10.00 ▲0.11%
23-12-29 8,720.00 ▲30.00 ▲0.35%
23-12-28 8,690.00 ▼-20.00 ▼-0.23%
23-12-27 8,710.00 ▼-30.00 ▼-0.34%
23-12-26 8,740.00 ▼-60.00 ▼-0.68%
23-12-25 8,800.00 ▲40.00 ▲0.46%
23-12-22 8,760.00 ▲60.00 ▲0.69%
23-12-21 8,700.00 ▲50.00 ▲0.58%
23-12-20 8,650.00 -0.00 -0%
23-12-19 8,650.00 ▲10.00 ▲0.12%
23-12-18 8,640.00 ▼-80.00 ▼-0.92%
23-12-15 8,720.00 -0.00 -0%
23-12-14 8,720.00 ▼-10.00 ▼-0.11%
23-12-13 8,730.00 ▼-280.00 ▼-3.11%
23-12-12 9,010.00 ▲10.00 ▲0.11%
23-12-11 9,000.00 ▲140.00 ▲1.58%
23-12-08 8,860.00 ▼-130.00 ▼-1.45%
23-12-07 8,990.00 ▼-210.00 ▼-2.28%
23-12-06 9,200.00 ▲440.00 ▲5.02%
23-12-05 8,760.00 ▲80.00 ▲0.92%
23-12-04 8,680.00 ▲210.00 ▲2.48%
23-12-01 8,470.00 -0.00 -0%
23-11-30 8,470.00 ▼-20.00 ▼-0.24%
23-11-29 8,490.00 ▲90.00 ▲1.07%
23-11-28 8,400.00 ▼-100.00 ▼-1.18%
23-11-27 8,500.00 ▼-130.00 ▼-1.51%
23-11-24 8,630.00 -0.00 -0%
23-11-23 8,630.00 ▲110.00 ▲1.29%
23-11-22 8,520.00 ▲100.00 ▲1.19%
23-11-21 8,420.00 ▲30.00 ▲0.36%
23-11-20 8,390.00 ▼-110.00 ▼-1.29%
23-11-17 8,500.00 ▼-240.00 ▼-2.75%
23-11-16 8,740.00 ▼-10.00 ▼-0.11%
23-11-15 8,750.00 ▲160.00 ▲1.86%
23-11-14 8,590.00 ▲100.00 ▲1.18%
23-11-13 8,490.00 -0.00 -0%
23-11-10 8,490.00 ▼-40.00 ▼-0.47%
23-11-08 8,530.00 ▲310.00 ▲3.77%
23-11-07 8,220.00 -0.00 -0%
23-11-06 8,220.00 ▼-40.00 ▼-0.48%
23-11-03 8,260.00 ▲50.00 ▲0.61%
23-11-02 8,210.00 ▲530.00 ▲6.9%
23-11-01 7,680.00 ▲60.00 ▲0.79%
23-10-31 7,620.00 ▼-130.00 ▼-1.68%
23-10-30 7,750.00 ▼-250.00 ▼-3.13%
23-10-27 8,000.00 ▲130.00 ▲1.65%
23-10-26 7,870.00 ▼-600.00 ▼-7.08%
23-10-24 8,470.00 ▲20.00 ▲0.24%
23-10-23 8,450.00 ▲150.00 ▲1.81%
23-10-20 8,300.00 -0.00 -0%
23-10-19 8,300.00 ▼-590.00 ▼-6.64%
23-10-18 8,890.00 ▼-660.00 ▼-6.91%
23-10-17 9,550.00 ▼-600.00 ▼-5.91%
23-10-16 10,150.00 ▼-250.00 ▼-2.4%
23-10-13 10,400.00 -0.00 -0%
23-10-12 10,400.00 -0.00 -0%
23-10-11 10,400.00 -0.00 -0%
23-10-10 10,400.00 ▲150.00 ▲1.46%
23-10-09 10,250.00 ▲50.00 ▲0.49%
23-10-06 10,200.00 -0.00 -0%
23-10-05 10,200.00 ▼-50.00 ▼-0.49%
23-10-03 10,250.00 ▼-500.00 ▼-4.65%
23-10-02 10,750.00 ▲600.00 ▲5.91%
23-09-29 10,150.00 ▲50.00 ▲0.5%
23-09-28 10,100.00 ▼-150.00 ▼-1.46%
23-09-27 10,250.00 ▲100.00 ▲0.99%
23-09-26 10,150.00 ▼-750.00 ▼-6.88%
23-09-25 10,900.00 ▼-800.00 ▼-6.84%
23-09-22 11,700.00 -0.00 -0%
23-09-21 11,700.00 ▲250.00 ▲2.18%
23-09-20 11,450.00 ▲600.00 ▲5.53%
23-09-19 10,850.00 -0.00 -0%
23-09-18 10,850.00 ▲100.00 ▲0.93%
23-09-15 10,750.00 ▼-50.00 ▼-0.46%
23-09-14 10,800.00 ▼-400.00 ▼-3.57%
23-09-13 11,200.00 -0.00 -0%
23-09-12 11,200.00 ▲250.00 ▲2.28%
23-09-11 10,950.00 ▼-250.00 ▼-2.23%
23-09-08 11,200.00 ▼-50.00 ▼-0.44%
23-09-07 11,250.00 ▲250.00 ▲2.27%
23-09-06 11,000.00 ▲50.00 ▲0.46%
23-09-05 10,950.00 ▲100.00 ▲0.92%
23-08-31 10,850.00 ▲150.00 ▲1.4%
23-08-30 10,700.00 ▲200.00 ▲1.9%
23-08-29 10,500.00 ▼-150.00 ▼-1.41%
23-08-28 10,650.00 -0.00 -0%
23-08-25 10,650.00 ▲400.00 ▲3.9%
23-08-24 10,250.00 ▲200.00 ▲1.99%
23-08-23 10,050.00 ▼-250.00 ▼-2.43%
23-08-22 10,300.00 ▲250.00 ▲2.49%
23-08-21 10,050.00 ▼-250.00 ▼-2.43%
23-08-18 10,300.00 ▼-750.00 ▼-6.79%
23-08-17 11,050.00 ▼-250.00 ▼-2.21%
23-08-16 11,300.00 ▼-200.00 ▼-1.74%
23-08-15 11,500.00 ▲250.00 ▲2.22%
23-08-14 11,250.00 ▲50.00 ▲0.45%
23-08-11 11,200.00 ▲100.00 ▲0.9%
23-08-10 11,100.00 ▼-450.00 ▼-3.9%
23-08-09 11,550.00 ▲50.00 ▲0.43%
23-08-08 11,500.00 ▲150.00 ▲1.32%
23-08-07 11,350.00 ▲700.00 ▲6.57%
23-08-04 10,650.00 ▲100.00 ▲0.95%
23-08-03 10,550.00 ▼-250.00 ▼-2.31%
23-08-02 10,800.00 ▲300.00 ▲2.86%
23-08-01 10,500.00 ▼-400.00 ▼-3.67%
23-07-31 10,900.00 -0.00 -0%
23-07-28 10,900.00 ▼-50.00 ▼-0.46%
23-07-27 10,950.00 -0.00 -0%
23-07-26 10,950.00 ▼-200.00 ▼-1.79%
23-07-25 11,150.00 ▲50.00 ▲0.45%
23-07-24 11,100.00 ▲400.00 ▲3.74%
23-07-21 10,700.00 ▲50.00 ▲0.47%
23-07-20 10,650.00 ▲200.00 ▲1.91%
23-07-19 10,450.00 ▲150.00 ▲1.46%
23-07-18 10,300.00 ▼-250.00 ▼-2.37%
23-07-17 10,550.00 ▼-200.00 ▼-1.86%
23-07-14 10,750.00 ▲150.00 ▲1.42%
23-07-13 10,600.00 ▲150.00 ▲1.44%
23-07-12 10,450.00 -0.00 -0%
23-07-11 10,450.00 ▼-100.00 ▼-0.95%
23-07-10 10,550.00 ▲400.00 ▲3.94%
23-07-07 10,150.00 ▲250.00 ▲2.53%
23-07-06 9,900.00 ▼-70.00 ▼-0.7%
23-07-05 9,970.00 ▲10.00 ▲0.1%
23-07-04 9,960.00 ▼-40.00 ▼-0.4%
23-07-03 10,000.00 ▲450.00 ▲4.71%
23-06-30 9,550.00 ▼-150.00 ▼-1.55%
23-06-29 9,700.00 ▼-400.00 ▼-3.96%
23-06-28 10,100.00 ▲100.00 ▲1%
23-06-27 10,000.00 ▲540.00 ▲5.71%
23-06-26 9,460.00 ▼-140.00 ▼-1.46%
23-06-23 9,600.00 ▼-80.00 ▼-0.83%
23-06-22 9,680.00 ▲180.00 ▲1.89%
23-06-21 9,500.00 ▲300.00 ▲3.26%
23-06-20 9,200.00 ▲50.00 ▲0.55%
23-06-19 9,150.00 ▼-100.00 ▼-1.08%
23-06-16 9,250.00 ▼-50.00 ▼-0.54%
23-06-15 9,300.00 ▼-50.00 ▼-0.53%
23-06-14 9,350.00 ▼-280.00 ▼-2.91%
23-06-13 9,630.00 ▲20.00 ▲0.21%
23-06-12 9,610.00 ▲110.00 ▲1.16%
23-06-09 9,500.00 ▼-100.00 ▼-1.04%
23-06-08 9,600.00 ▲30.00 ▲0.31%
23-06-07 9,570.00 ▼-90.00 ▼-0.93%
23-06-06 9,660.00 ▲110.00 ▲1.15%
23-06-05 9,550.00 ▲100.00 ▲1.06%
23-06-02 9,450.00 -0.00 -0%
23-06-01 9,450.00 ▼-80.00 ▼-0.84%
23-05-31 9,530.00 ▲240.00 ▲2.58%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 PMI 발표, 美 4월 PCE 물가지수, 한일중 정상회의 개최

무료