GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

DHG Pharmaceutical : ( DHG.VNM )

117,400.00 ▲ 1,300.00 (1.12%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 117,400.00 ▲1,300.00 ▲0%
24-05-23 116,100.00 ▲300.00 ▲0.26%
24-05-22 115,800.00 ▼-100.00 ▼-0.09%
24-05-21 115,900.00 ▲200.00 ▲0.17%
24-05-20 115,700.00 ▲100.00 ▲0.09%
24-05-17 115,600.00 -0.00 -0%
24-05-16 115,600.00 ▼-800.00 ▼-0.69%
24-05-15 116,400.00 ▲2,200.00 ▲0%
24-05-10 114,200.00 ▲600.00 ▲0.53%
24-05-09 113,600.00 ▲1,000.00 ▲0%
24-05-08 112,600.00 ▼-400.00 ▼-0.35%
24-05-07 113,000.00 ▲4,000.00 ▲0%
24-05-06 109,000.00 ▼-4,500.00 ▼-0%
24-05-03 113,500.00 ▼-300.00 ▼-0.26%
24-05-02 113,800.00 ▼-300.00 ▼-0.26%
24-04-26 114,100.00 ▲400.00 ▲0.35%
24-04-25 113,700.00 ▲700.00 ▲0.62%
24-04-24 113,000.00 ▲1,200.00 ▲0%
24-04-23 111,800.00 ▲600.00 ▲0.54%
24-04-22 111,200.00 ▼-100.00 ▼-0.09%
24-04-19 111,300.00 ▼-3,100.00 ▼-0%
24-04-17 114,400.00 ▼-200.00 ▼-0.17%
24-04-16 114,600.00 ▲100.00 ▲0.09%
24-04-15 114,500.00 ▼-1,500.00 ▼-0%
24-04-12 116,000.00 ▲1,500.00 ▲0%
24-04-11 114,500.00 ▼-400.00 ▼-0.35%
24-04-10 114,900.00 ▲400.00 ▲0.35%
24-04-09 114,500.00 ▼-500.00 ▼-0.43%
24-04-08 115,000.00 ▼-400.00 ▼-0.35%
24-04-05 115,400.00 ▲300.00 ▲0.26%
24-04-04 115,100.00 ▼-400.00 ▼-0.35%
24-04-03 115,500.00 ▼-500.00 ▼-0.43%
24-04-02 116,000.00 ▼-400.00 ▼-0.34%
24-04-01 116,400.00 -0.00 -0%
24-03-29 116,400.00 ▲100.00 ▲0.09%
24-03-27 116,300.00 ▼-500.00 ▼-0.43%
24-03-26 116,800.00 ▲500.00 ▲0.43%
24-03-25 116,300.00 ▲100.00 ▲0.09%
24-03-22 116,200.00 ▼-500.00 ▼-0.43%
24-03-21 116,700.00 ▲100.00 ▲0.09%
24-03-20 116,600.00 ▼-1,400.00 ▼-0%
24-03-19 118,000.00 ▲400.00 ▲0.34%
24-03-18 117,600.00 ▲6,600.00 ▲0.01%
24-03-15 111,000.00 ▼-1,000.00 ▼-0%
24-03-14 112,000.00 ▼-800.00 ▼-0.71%
24-03-13 112,800.00 ▲1,600.00 ▲0%
24-03-12 111,200.00 ▲1,200.00 ▲0%
24-03-11 110,000.00 ▼-500.00 ▼-0.45%
24-03-08 110,500.00 ▼-2,500.00 ▼-0%
24-03-07 113,000.00 ▲4,100.00 ▲0%
24-03-06 108,900.00 -0.00 -0%
24-03-05 108,900.00 ▼-400.00 ▼-0.37%
24-03-04 109,300.00 ▲400.00 ▲0.37%
24-03-01 108,900.00 ▼-100.00 ▼-0.09%
24-02-29 109,000.00 ▲800.00 ▲0.74%
24-02-28 108,200.00 ▼-800.00 ▼-0.73%
24-02-27 109,000.00 ▲300.00 ▲0.28%
24-02-26 108,700.00 ▲200.00 ▲0.18%
24-02-23 108,500.00 ▼-900.00 ▼-0.82%
24-02-22 109,400.00 ▼-600.00 ▼-0.55%
24-02-21 110,000.00 ▼-400.00 ▼-0.36%
24-02-20 110,400.00 ▲2,300.00 ▲0%
24-02-19 108,100.00 ▲1,600.00 ▲0%
24-02-16 106,500.00 ▼-700.00 ▼-0.65%
24-02-15 107,200.00 ▼-100.00 ▼-0.09%
24-02-07 107,300.00 ▲1,300.00 ▲0%
24-02-06 106,000.00 -0.00 -0%
24-02-05 106,000.00 ▼-100.00 ▼-0.09%
24-02-02 106,100.00 ▲100.00 ▲0.09%
24-02-01 106,000.00 -0.00 -0%
24-01-31 106,000.00 ▼-900.00 ▼-0.84%
24-01-30 106,900.00 ▲300.00 ▲0.28%
24-01-29 106,600.00 -0.00 -0%
24-01-26 106,600.00 ▼-1,400.00 ▼-0%
24-01-25 108,000.00 ▲100.00 ▲0.09%
24-01-24 107,900.00 ▲400.00 ▲0.37%
24-01-23 107,500.00 ▲1,400.00 ▲0%
24-01-22 106,100.00 ▲500.00 ▲0.47%
24-01-19 105,600.00 ▲200.00 ▲0.19%
24-01-18 105,400.00 ▲1,400.00 ▲0%
24-01-17 104,000.00 ▼-2,600.00 ▼-0%
24-01-16 106,600.00 ▼-100.00 ▼-0.09%
24-01-15 106,700.00 ▼-300.00 ▼-0.28%
24-01-12 107,000.00 ▼-900.00 ▼-0.83%
24-01-11 107,900.00 ▲600.00 ▲0.56%
24-01-10 107,300.00 ▼-1,700.00 ▼-0%
24-01-09 109,000.00 ▲1,100.00 ▲0%
24-01-05 107,900.00 ▼-600.00 ▼-0.55%
24-01-04 108,500.00 ▼-2,100.00 ▼-0%
24-01-03 110,600.00 ▲600.00 ▲0.55%
24-01-02 110,000.00 ▲6,000.00 ▲0.01%
23-12-29 104,000.00 ▲2,800.00 ▲0%
23-12-28 101,200.00 ▲200.00 ▲0.2%
23-12-27 101,000.00 ▲200.00 ▲0.2%
23-12-26 100,800.00 ▲900.00 ▲0.9%
23-12-25 99,900.00 ▲400.00 ▲0.4%
23-12-22 99,500.00 ▲600.00 ▲0.61%
23-12-21 98,900.00 ▼-900.00 ▼-0.9%
23-12-20 99,800.00 ▼-100.00 ▼-0.1%
23-12-19 99,900.00 ▼-100.00 ▼-0.1%
23-12-18 100,000.00 ▼-300.00 ▼-0.3%
23-12-15 100,300.00 ▲100.00 ▲0.1%
23-12-14 100,200.00 ▼-200.00 ▼-0.2%
23-12-13 100,400.00 ▼-900.00 ▼-0.89%
23-12-12 101,300.00 ▲800.00 ▲0.8%
23-12-11 100,500.00 ▼-1,600.00 ▼-0%
23-12-08 102,100.00 -0.00 -0%
23-12-07 102,100.00 ▼-1,500.00 ▼-0%
23-12-06 103,600.00 ▼-300.00 ▼-0.29%
23-12-05 103,900.00 -0.00 -0%
23-12-04 103,900.00 ▲500.00 ▲0.48%
23-12-01 103,400.00 ▼-300.00 ▼-0.29%
23-11-30 103,700.00 ▼-100.00 ▼-0.1%
23-11-29 103,800.00 ▲1,800.00 ▲0%
23-11-28 102,000.00 ▼-1,500.00 ▼-0%
23-11-27 103,500.00 ▲800.00 ▲0.78%
23-11-24 102,700.00 ▼-300.00 ▼-0.29%
23-11-23 103,000.00 ▼-1,500.00 ▼-0%
23-11-22 104,500.00 ▼-700.00 ▼-0.67%
23-11-21 105,200.00 ▲1,600.00 ▲0%
23-11-20 103,600.00 ▼-500.00 ▼-0.48%
23-11-17 104,100.00 ▼-1,400.00 ▼-0%
23-11-16 105,500.00 -0.00 -0%
23-11-15 105,500.00 ▲600.00 ▲0.57%
23-11-14 104,900.00 ▲600.00 ▲0.58%
23-11-13 104,300.00 -0.00 -0%
23-11-10 104,300.00 ▼-1,700.00 ▼-0%
23-11-08 106,000.00 ▲1,200.00 ▲0%
23-11-07 104,800.00 -0.00 -0%
23-11-06 104,800.00 ▲1,200.00 ▲0%
23-11-03 103,600.00 ▲600.00 ▲0.58%
23-11-02 103,000.00 ▲500.00 ▲0.49%
23-11-01 102,500.00 ▲2,500.00 ▲0%
23-10-31 100,000.00 ▼-1,500.00 ▼-0%
23-10-30 101,500.00 ▲100.00 ▲0.1%
23-10-27 101,400.00 ▼-1,500.00 ▼-0%
23-10-26 102,900.00 ▼-7,500.00 ▼-0.01%
23-10-24 110,400.00 ▲400.00 ▲0.36%
23-10-23 110,000.00 ▼-5,900.00 ▼-0%
23-10-20 115,900.00 ▲900.00 ▲0.78%
23-10-19 115,000.00 ▼-400.00 ▼-0.35%
23-10-18 115,400.00 ▼-3,200.00 ▼-0%
23-10-17 118,600.00 ▼-1,100.00 ▼-0%
23-10-16 119,700.00 ▼-300.00 ▼-0.25%
23-10-13 120,000.00 ▼-700.00 ▼-0.58%
23-10-12 120,700.00 ▼-600.00 ▼-0.49%
23-10-11 121,300.00 ▼-400.00 ▼-0.33%
23-10-10 121,700.00 ▼-500.00 ▼-0.41%
23-10-09 122,200.00 ▲4,700.00 ▲0%
23-10-06 117,500.00 ▲800.00 ▲0.69%
23-10-05 116,700.00 -0.00 -0%
23-10-03 116,700.00 ▼-2,000.00 ▼-0%
23-10-02 118,700.00 ▲1,700.00 ▲0%
23-09-29 117,000.00 ▲600.00 ▲0.52%
23-09-28 116,400.00 ▼-800.00 ▼-0.68%
23-09-27 117,200.00 ▲1,000.00 ▲0%
23-09-26 116,200.00 ▲200.00 ▲0.17%
23-09-25 116,000.00 ▼-1,900.00 ▼-0%
23-09-22 117,900.00 ▼-800.00 ▼-0.67%
23-09-21 118,700.00 ▲100.00 ▲0.08%
23-09-20 118,600.00 ▼-200.00 ▼-0.17%
23-09-19 118,800.00 ▲400.00 ▲0.34%
23-09-18 118,400.00 ▲400.00 ▲0.34%
23-09-15 118,000.00 ▼-500.00 ▼-0.42%
23-09-14 118,500.00 ▼-2,000.00 ▼-0%
23-09-13 120,500.00 ▼-2,800.00 ▼-0%
23-09-12 123,300.00 ▲3,600.00 ▲0%
23-09-11 119,700.00 ▼-2,100.00 ▼-0%
23-09-08 121,800.00 ▼-1,700.00 ▼-0%
23-09-07 123,500.00 ▲1,500.00 ▲0%
23-09-06 122,000.00 ▲4,100.00 ▲0%
23-09-05 117,900.00 ▼-100.00 ▼-0.08%
23-08-31 118,000.00 ▲1,600.00 ▲0%
23-08-30 116,400.00 ▲1,200.00 ▲0%
23-08-29 115,200.00 ▼-1,100.00 ▼-0%
23-08-28 116,300.00 ▲600.00 ▲0.52%
23-08-25 115,700.00 ▲1,800.00 ▲0%
23-08-24 113,900.00 ▲100.00 ▲0.09%
23-08-23 113,800.00 ▼-200.00 ▼-0.18%
23-08-22 114,000.00 ▼-1,000.00 ▼-0%
23-08-21 115,000.00 -0.00 -0%
23-08-18 115,000.00 -0.00 -0%
23-08-17 115,000.00 ▼-2,300.00 ▼-0%
23-08-16 117,300.00 ▼-2,600.00 ▼-0%
23-08-15 119,900.00 ▲3,900.00 ▲0%
23-08-14 116,000.00 -0.00 -0%
23-08-11 116,000.00 -0.00 -0%
23-08-10 116,000.00 ▼-1,100.00 ▼-0%
23-08-09 117,100.00 ▼-800.00 ▼-0.68%
23-08-08 117,900.00 ▼-1,000.00 ▼-0%
23-08-07 118,900.00 ▼-800.00 ▼-0.67%
23-08-04 119,700.00 ▼-600.00 ▼-0.5%
23-08-03 120,300.00 ▲600.00 ▲0.5%
23-08-02 119,700.00 ▲700.00 ▲0.59%
23-08-01 119,000.00 ▼-4,000.00 ▼-0%
23-07-31 123,000.00 ▲6,000.00 ▲0.01%
23-07-28 117,000.00 ▼-2,100.00 ▼-0%
23-07-27 119,100.00 ▼-5,900.00 ▼-0%
23-07-26 125,000.00 ▲900.00 ▲0.73%
23-07-25 124,100.00 ▼-600.00 ▼-0.48%
23-07-24 124,700.00 ▼-5,200.00 ▼-0%
23-07-21 129,900.00 ▼-9,700.00 ▼-0.01%
23-07-20 139,600.00 ▲800.00 ▲0.58%
23-07-19 138,800.00 ▲9,000.00 ▲0.01%
23-07-18 129,800.00 ▲2,800.00 ▲0%
23-07-17 127,000.00 ▼-3,000.00 ▼-0%
23-07-14 130,000.00 ▼-2,100.00 ▼-0%
23-07-13 132,100.00 ▼-400.00 ▼-0.3%
23-07-12 132,500.00 ▼-1,500.00 ▼-0%
23-07-11 134,000.00 ▼-1,000.00 ▼-0%
23-07-10 135,000.00 ▲100.00 ▲0.07%
23-07-07 134,900.00 ▲4,000.00 ▲0%
23-07-06 130,900.00 ▼-1,700.00 ▼-0%
23-07-05 132,600.00 ▲2,600.00 ▲0%
23-07-04 130,000.00 ▼-3,800.00 ▼-0%
23-07-03 133,800.00 ▲5,300.00 ▲0%
23-06-30 128,500.00 -0.00 -0%
23-06-29 128,500.00 ▼-3,300.00 ▼-0%
23-06-28 131,800.00 ▼-1,500.00 ▼-0%
23-06-27 133,300.00 ▲4,300.00 ▲0%
23-06-26 129,000.00 ▲5,300.00 ▲0%
23-06-23 123,700.00 ▲1,100.00 ▲0%
23-06-22 122,600.00 ▼-400.00 ▼-0.33%
23-06-21 123,000.00 ▼-4,000.00 ▼-0%
23-06-20 127,000.00 ▲3,000.00 ▲0%
23-06-19 124,000.00 -0.00 -0%
23-06-16 124,000.00 ▼-1,700.00 ▼-0%
23-06-15 125,700.00 ▲1,700.00 ▲0%
23-06-14 124,000.00 ▼-1,800.00 ▼-0%
23-06-13 125,800.00 ▼-1,100.00 ▼-0%
23-06-12 126,900.00 ▲700.00 ▲0.55%
23-06-09 126,200.00 ▲8,200.00 ▲0.01%
23-06-08 118,000.00 ▲5,800.00 ▲0%
23-06-07 112,200.00 -0.00 -0%
23-06-06 112,200.00 ▲1,900.00 ▲0%
23-06-05 110,300.00 ▼-1,700.00 ▼-0%
23-06-02 112,000.00 ▼-1,000.00 ▼-0%
23-06-01 113,000.00 ▲2,900.00 ▲0%
23-05-31 110,100.00 ▼-2,100.00 ▼-0%
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