GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

DUC GIANG CHEMICALS : ( DGC.VNM )

98,900.00 ▼ -7,300.00 (-6.87%)

2022-07-05
최근 1년 일별 시세 (2022-07-05 종가기준)
날짜 종가 전일대비 변동률
22-07-05 98,900.00 ▼-7,300.00 ▼-0.01%
22-07-04 106,200.00 ▼-5,800.00 ▼-0%
22-07-01 112,000.00 ▼-4,500.00 ▼-0%
22-06-30 116,500.00 ▼-2,500.00 ▼-0%
22-06-29 119,000.00 ▲300.00 ▲0.25%
22-06-28 118,700.00 ▼-1,300.00 ▼-0%
22-06-27 120,000.00 ▼-2,600.00 ▼-0%
22-06-24 122,600.00 ▲2,800.00 ▲0%
22-06-23 119,800.00 ▲7,800.00 ▲0.01%
22-06-22 112,000.00 ▼-4,600.00 ▼-0%
22-06-21 116,600.00 ▼-8,400.00 ▼-0.01%
22-06-20 125,000.00 ▼-7,000.00 ▼-0.01%
22-06-17 132,000.00 ▼-2,700.00 ▼-0%
22-06-16 134,700.00 ▲8,700.00 ▲0.01%
22-06-15 126,000.00 ▲200.00 ▲0.16%
22-06-14 125,800.00 ▲4,000.00 ▲0%
22-06-13 121,800.00 ▼-5,200.00 ▼-0%
22-06-10 127,000.00 ▲1,000.00 ▲0%
22-06-09 126,000.00 ▼-2,000.00 ▼-0%
22-06-08 128,000.00 ▲3,100.00 ▲0%
22-06-07 124,900.00 ▲6,800.00 ▲0.01%
22-06-06 118,100.00 ▲3,000.00 ▲0%
22-06-03 115,100.00 ▼-118,500.00 ▼-0.05%
22-06-02 233,600.00 ▲3,800.00 ▲0%
22-06-01 229,800.00 ▲14,800.00 ▲0.01%
22-05-30 215,000.00 ▲1,000.00 ▲0%
22-05-27 214,000.00 ▼-10,900.00 ▼-0%
22-05-26 224,900.00 ▼-3,600.00 ▼-0%
22-05-25 228,500.00 ▲5,500.00 ▲0%
22-05-24 223,000.00 ▲8,400.00 ▲0%
22-05-23 214,600.00 ▲1,600.00 ▲0%
22-05-20 213,000.00 ▼-2,000.00 ▼-0%
22-05-19 215,000.00 ▲12,000.00 ▲0.01%
22-05-18 203,000.00 ▲10,300.00 ▲0.01%
22-05-17 192,700.00 ▲12,600.00 ▲0.01%
22-05-16 180,100.00 ▼-3,300.00 ▼-0%
22-05-13 183,400.00 ▼-13,800.00 ▼-0.01%
22-05-12 197,200.00 ▼-14,800.00 ▼-0.01%
22-05-11 212,000.00 -0.00 -0%
22-05-10 212,000.00 ▼-2,900.00 ▼-0%
22-05-09 214,900.00 ▼-16,100.00 ▼-0.01%
22-05-06 231,000.00 ▼-5,800.00 ▼-0%
22-05-05 236,800.00 ▼-2,600.00 ▼-0%
22-05-04 239,400.00 ▼-1,500.00 ▼-0%
22-04-29 240,900.00 ▲12,900.00 ▲0.01%
22-04-28 228,000.00 ▲1,000.00 ▲0%
22-04-27 227,000.00 ▲4,000.00 ▲0%
22-04-26 223,000.00 ▲1,600.00 ▲0%
22-04-25 221,400.00 ▼-16,600.00 ▼-0.01%
22-04-22 238,000.00 ▼-9,000.00 ▼-0%
22-04-21 247,000.00 ▲4,000.00 ▲0%
22-04-20 243,000.00 ▼-11,800.00 ▼-0%
22-04-19 254,800.00 ▲9,800.00 ▲0%
22-04-18 245,000.00 ▼-3,000.00 ▼-0%
22-04-15 248,000.00 ▲800.00 ▲0.32%
22-04-14 247,200.00 ▲16,100.00 ▲0.01%
22-04-13 231,100.00 ▲15,100.00 ▲0.01%
22-04-12 216,000.00 -0.00 -0%
22-04-08 216,000.00 ▼-7,000.00 ▼-0%
22-04-07 223,000.00 ▲6,200.00 ▲0%
22-04-06 216,800.00 ▲1,800.00 ▲0%
22-04-05 215,000.00 ▼-6,000.00 ▼-0%
22-04-04 221,000.00 ▼-7,000.00 ▼-0%
22-03-31 228,000.00 ▼-4,000.00 ▼-0%
22-03-30 232,000.00 ▲3,500.00 ▲0%
22-03-29 228,500.00 ▼-6,400.00 ▼-0%
22-03-28 234,900.00 ▲9,900.00 ▲0%
22-03-25 225,000.00 ▲2,500.00 ▲0%
22-03-24 222,500.00 ▼-4,600.00 ▼-0%
22-03-23 227,100.00 ▲13,700.00 ▲0.01%
22-03-22 213,400.00 ▲13,900.00 ▲0.01%
22-03-21 199,500.00 ▲10,400.00 ▲0.01%
22-03-18 189,100.00 ▲3,500.00 ▲0%
22-03-17 185,600.00 ▼-3,400.00 ▼-0%
22-03-16 189,000.00 ▲10,300.00 ▲0.01%
22-03-15 178,700.00 ▼-1,300.00 ▼-0%
22-03-14 180,000.00 ▼-8,100.00 ▼-0%
22-03-11 188,100.00 ▲1,100.00 ▲0%
22-03-10 187,000.00 ▼-2,000.00 ▼-0%
22-03-09 189,000.00 ▲7,000.00 ▲0%
22-03-08 182,000.00 ▼-7,900.00 ▼-0%
22-03-07 189,900.00 ▲12,300.00 ▲0.01%
22-03-04 177,600.00 -0.00 -0%
22-03-03 177,600.00 ▲11,600.00 ▲0.01%
22-03-02 166,000.00 ▲2,800.00 ▲0%
22-03-01 163,200.00 ▲100.00 ▲0.06%
22-02-28 163,100.00 ▲1,300.00 ▲0%
22-02-25 161,800.00 ▼-100.00 ▼-0.06%
22-02-24 161,900.00 ▲4,900.00 ▲0%
22-02-23 157,000.00 ▲4,000.00 ▲0%
22-02-22 153,000.00 ▲1,500.00 ▲0%
22-02-21 151,500.00 ▲300.00 ▲0.2%
22-02-18 151,200.00 ▲4,200.00 ▲0%
22-02-17 147,000.00 ▲4,000.00 ▲0%
22-02-16 143,000.00 ▲1,900.00 ▲0%
22-02-14 141,100.00 ▼-4,900.00 ▼-0%
22-02-11 146,000.00 ▲3,000.00 ▲0%
22-02-10 143,000.00 ▼-4,000.00 ▼-0%
22-02-09 147,000.00 ▼-500.00 ▼-0.34%
22-02-08 147,500.00 ▲4,500.00 ▲0%
22-02-07 143,000.00 ▲5,000.00 ▲0%
22-01-28 138,000.00 ▲4,000.00 ▲0%
22-01-27 134,000.00 ▼-10,200.00 ▼-0.01%
22-01-25 144,200.00 ▲4,200.00 ▲0%
22-01-24 140,000.00 ▼-8,000.00 ▼-0.01%
22-01-21 148,000.00 ▲200.00 ▲0.14%
22-01-20 147,800.00 ▲9,600.00 ▲0.01%
22-01-19 138,200.00 ▼-5,900.00 ▼-0%
22-01-14 144,100.00 ▼-2,400.00 ▼-0%
22-01-13 146,500.00 ▼-3,400.00 ▼-0%
22-01-12 149,900.00 ▲6,900.00 ▲0%
22-01-11 143,000.00 ▼-10,200.00 ▼-0.01%
22-01-07 153,200.00 ▼-3,500.00 ▼-0%
22-01-05 156,700.00 ▼-2,600.00 ▼-0%
22-01-04 159,300.00 ▼-600.00 ▼-0.38%
21-12-31 159,900.00 ▲1,900.00 ▲0%
21-12-30 158,000.00 ▼-1,000.00 ▼-0%
21-12-29 159,000.00 ▼-2,800.00 ▼-0%
21-12-28 161,800.00 -0.00 -0%
21-12-27 161,800.00 ▲1,900.00 ▲0%
21-12-24 159,900.00 ▲900.00 ▲0.57%
21-12-23 159,000.00 ▼-3,800.00 ▼-0%
21-12-22 162,800.00 ▲1,900.00 ▲0%
21-12-21 160,900.00 ▼-6,600.00 ▼-0%
21-12-20 167,500.00 ▼-5,000.00 ▼-0%
21-12-17 172,500.00 ▼-1,500.00 ▼-0%
21-12-16 174,000.00 ▲1,000.00 ▲0%
21-12-15 173,000.00 ▼-2,100.00 ▼-0%
21-12-14 175,100.00 ▼-3,900.00 ▼-0%
21-12-13 179,000.00 ▲1,500.00 ▲0%
21-12-10 177,500.00 ▲1,800.00 ▲0%
21-12-09 175,700.00 ▲6,700.00 ▲0%
21-12-08 169,000.00 ▲4,800.00 ▲0%
21-12-07 164,200.00 ▲8,800.00 ▲0.01%
21-12-06 155,400.00 ▼-3,100.00 ▼-0%
21-12-03 158,500.00 ▼-4,700.00 ▼-0%
21-12-02 163,200.00 ▲200.00 ▲0.12%
21-12-01 163,000.00 ▲162,836.60 ▲99.14%
21-11-30 163.40 ▲3.60 ▲2.25%
21-11-29 159.80 ▼-2.20 ▼-1.36%
21-11-26 162.00 ▼-5.30 ▼-3.17%
21-11-25 167.30 ▼-0.30 ▼-0.18%
21-11-24 167.60 ▲1.10 ▲0.66%
21-11-23 166.50 ▲1.60 ▲0.97%
21-11-22 164.90 ▼-4.40 ▼-2.6%
21-11-19 169.30 -0.00 -0%
21-11-18 169.30 ▲5.80 ▲3.55%
21-11-17 163.50 ▲6.50 ▲4.14%
21-11-16 157.00 ▲2.00 ▲1.29%
21-11-15 155.00 ▼-0.50 ▼-0.32%
21-11-12 155.50 ▲0.60 ▲0.39%
21-11-11 154.90 ▼-0.80 ▼-0.51%
21-11-10 155.70 ▼-3.30 ▼-2.08%
21-11-09 159.00 ▼-163,741.00 ▼-0.1%
21-11-08 163,900.00 ▲700.00 ▲0.43%
21-11-05 163,200.00 ▲10,400.00 ▲0.01%
21-10-29 152,800.00 ▼-1,000.00 ▼-0%
21-10-28 153,800.00 ▼-5,500.00 ▼-0%
21-10-22 159,300.00 ▼-1,700.00 ▼-0%
21-10-21 161,000.00 ▲2,800.00 ▲0%
21-10-20 158,200.00 ▲6,200.00 ▲0%
21-10-19 152,000.00 ▼-6,600.00 ▼-0%
21-10-15 158,600.00 ▼-3,000.00 ▼-0%
21-10-13 161,600.00 ▲1,600.00 ▲0%
21-10-12 160,000.00 ▲10,000.00 ▲0.01%
21-10-07 150,000.00 ▼-2,100.00 ▼-0%
21-10-05 152,100.00 ▼-6,800.00 ▼-0%
21-10-01 158,900.00 ▲8,000.00 ▲0.01%
21-09-30 150,900.00 ▲7,800.00 ▲0%
21-09-29 143,100.00 ▼-8,900.00 ▼-0.01%
21-09-28 152,000.00 ▲3,800.00 ▲0%
21-09-27 148,200.00 ▼-7,700.00 ▼-0%
21-09-23 155,900.00 ▲8,400.00 ▲0.01%
21-09-20 147,500.00 ▲5,600.00 ▲0%
21-09-17 141,900.00 ▲13,300.00 ▲0.01%
21-09-15 128,600.00 ▲800.00 ▲0.63%
21-09-14 127,800.00 ▲2,300.00 ▲0%
21-09-13 125,500.00 ▲8,200.00 ▲0.01%
21-09-10 117,300.00 ▲1,700.00 ▲0%
21-09-09 115,600.00 ▲900.00 ▲0.78%
21-09-07 114,700.00 ▼-1,300.00 ▼-0%
21-09-06 116,000.00 ▼-2,000.00 ▼-0%
21-08-31 118,000.00 ▲3,000.00 ▲0%
21-08-30 115,000.00 ▲3,200.00 ▲0%
21-08-27 111,800.00 ▲3,900.00 ▲0%
21-08-25 107,900.00 ▲400.00 ▲0.37%
21-08-24 107,500.00 -0.00 -0%
21-08-20 107,500.00 ▼-1,300.00 ▼-0%
21-08-19 108,800.00 ▲3,800.00 ▲0%
21-08-18 105,000.00 ▲3,100.00 ▲0%
21-08-17 101,900.00 ▲3,900.00 ▲0%
21-08-13 98,000.00 ▼-500.00 ▼-0.51%
21-08-12 98,500.00 ▼-1,100.00 ▼-0%
21-08-11 99,600.00 ▲1,100.00 ▲0%
21-08-09 98,500.00 ▲700.00 ▲0.72%
21-08-06 97,800.00 ▼-1,800.00 ▼-0%
21-08-05 99,600.00 ▲2,700.00 ▲0%
21-08-03 96,900.00 ▲1,400.00 ▲0%
21-07-30 95,500.00 ▼-500.00 ▼-0.52%
21-07-29 96,000.00 ▲2,300.00 ▲0%
21-07-28 93,700.00 ▲700.00 ▲0.75%
21-07-27 93,000.00 ▼-3,500.00 ▼-0%
21-07-26 96,500.00 ▲4,100.00 ▲0%
21-07-23 92,400.00 ▲6,000.00 ▲0.01%
21-07-22 86,400.00 ▲4,400.00 ▲0%
21-07-21 82,000.00 ▲600.00 ▲0.74%
21-07-20 81,400.00 ▲2,100.00 ▲0%
21-07-19 79,300.00 ▼-2,800.00 ▼-0%
21-07-16 82,100.00 ▲1,300.00 ▲0%
21-07-15 80,800.00 ▼-200.00 ▼-0.25%
21-07-13 81,000.00 ▼-6,900.00 ▼-0.01%
21-07-09 87,900.00 ▲87,816.60 ▲104.32%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남