[AI의 종목 이야기] 언더아머, 농구 스타 커리와 파트너십 종료
무료
PETROVIETNAM FERTILIZER AND CHEMICALS : ( DPM.VNM )
23,850.00 ▼ -100.00 (-0.42%)
2025-11-14
최근 1년 일별 시세
(2025-11-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-14 | 23,850.00 | ▼-100.00 | ▼-0.42% |
| 25-11-13 | 23,950.00 | ▲350.00 | ▲1.48% |
| 25-11-12 | 23,600.00 | ▲400.00 | ▲1.72% |
| 25-11-11 | 23,200.00 | ▼-100.00 | ▼-0.43% |
| 25-11-10 | 23,300.00 | ▼-350.00 | ▼-1.48% |
| 25-11-07 | 23,650.00 | ▼-800.00 | ▼-3.27% |
| 25-11-06 | 24,450.00 | ▼-450.00 | ▼-1.81% |
| 25-11-05 | 24,900.00 | ▲1,200.00 | ▲0% |
| 25-11-04 | 23,700.00 | ▲500.00 | ▲2.16% |
| 25-11-03 | 23,200.00 | ▼-800.00 | ▼-3.33% |
| 25-10-31 | 24,000.00 | -0.00 | -0% |
| 25-10-30 | 24,000.00 | ▲50.00 | ▲0.21% |
| 25-10-29 | 23,950.00 | ▲250.00 | ▲1.05% |
| 25-10-28 | 23,700.00 | ▲100.00 | ▲0.42% |
| 25-10-27 | 23,600.00 | ▲600.00 | ▲2.61% |
| 25-10-24 | 23,000.00 | ▼-300.00 | ▼-1.29% |
| 25-10-23 | 23,300.00 | ▼-200.00 | ▼-0.85% |
| 25-10-22 | 23,500.00 | ▲300.00 | ▲1.29% |
| 25-10-21 | 23,200.00 | ▲1,050.00 | ▲0% |
| 25-10-20 | 22,150.00 | ▼-1,000.00 | ▼-0% |
| 25-10-17 | 23,150.00 | ▼-700.00 | ▼-2.94% |
| 25-10-16 | 23,850.00 | ▲450.00 | ▲1.92% |
| 25-10-15 | 23,400.00 | ▼-550.00 | ▼-2.3% |
| 25-10-14 | 23,950.00 | ▼-250.00 | ▼-1.03% |
| 25-10-13 | 24,200.00 | ▼-250.00 | ▼-1.02% |
| 25-10-10 | 24,450.00 | ▲350.00 | ▲1.45% |
| 25-10-09 | 24,100.00 | -0.00 | -0% |
| 25-10-08 | 24,100.00 | ▲50.00 | ▲0.21% |
| 25-10-07 | 24,050.00 | ▼-550.00 | ▼-2.24% |
| 25-10-06 | 24,600.00 | ▲550.00 | ▲2.29% |
| 25-10-03 | 24,050.00 | ▲200.00 | ▲0.84% |
| 25-10-02 | 23,850.00 | ▼-1,150.00 | ▼-0% |
| 25-10-01 | 25,000.00 | ▼-100.00 | ▼-0.4% |
| 25-09-30 | 25,100.00 | ▼-1,150.00 | ▼-0% |
| 25-09-26 | 26,250.00 | ▼-400.00 | ▼-1.5% |
| 25-09-25 | 26,650.00 | ▲450.00 | ▲1.72% |
| 25-09-24 | 26,200.00 | ▲200.00 | ▲0.77% |
| 25-09-23 | 26,000.00 | ▲150.00 | ▲0.58% |
| 25-09-22 | 25,850.00 | ▲50.00 | ▲0.19% |
| 25-09-19 | 25,800.00 | ▼-750.00 | ▼-2.82% |
| 25-09-18 | 26,550.00 | ▼-350.00 | ▼-1.3% |
| 25-09-17 | 26,900.00 | ▼-600.00 | ▼-2.18% |
| 25-09-16 | 27,500.00 | ▲100.00 | ▲0.36% |
| 25-09-15 | 27,400.00 | ▲750.00 | ▲2.81% |
| 25-09-12 | 26,650.00 | ▲400.00 | ▲1.52% |
| 25-09-11 | 26,250.00 | ▼-100.00 | ▼-0.38% |
| 25-09-10 | 26,350.00 | ▼-50.00 | ▼-0.19% |
| 25-09-09 | 26,400.00 | ▼-100.00 | ▼-0.38% |
| 25-09-08 | 26,500.00 | ▼-800.00 | ▼-2.93% |
| 25-09-05 | 27,300.00 | ▲350.00 | ▲1.3% |
| 25-09-04 | 26,950.00 | ▲300.00 | ▲1.13% |
| 25-09-03 | 26,650.00 | ▼-50.00 | ▼-0.19% |
| 25-08-29 | 26,700.00 | ▲50.00 | ▲0.19% |
| 25-08-28 | 26,650.00 | ▼-100.00 | ▼-0.37% |
| 25-08-27 | 26,750.00 | -0.00 | -0% |
| 25-08-26 | 26,750.00 | ▲750.00 | ▲2.88% |
| 25-08-25 | 26,000.00 | ▼-300.00 | ▼-1.14% |
| 25-08-22 | 26,300.00 | ▼-1,000.00 | ▼-0% |
| 25-08-21 | 27,300.00 | ▼-200.00 | ▼-0.73% |
| 25-08-20 | 27,500.00 | ▼-750.00 | ▼-2.65% |
| 25-08-19 | 28,250.00 | ▼-450.00 | ▼-1.57% |
| 25-08-18 | 28,700.00 | ▲600.00 | ▲2.14% |
| 25-08-15 | 28,100.00 | ▼-150.00 | ▼-0.53% |
| 25-08-14 | 28,250.00 | ▼-400.00 | ▼-1.4% |
| 25-08-13 | 28,650.00 | ▼-150.00 | ▼-0.52% |
| 25-08-12 | 28,800.00 | ▲650.00 | ▲2.31% |
| 25-08-11 | 28,150.00 | ▼-250.00 | ▼-0.88% |
| 25-08-08 | 28,400.00 | ▲1,850.00 | ▲0% |
| 25-08-07 | 26,550.00 | ▼-16,600.00 | ▼-0.04% |
| 25-08-06 | 43,150.00 | ▲1,850.00 | ▲0% |
| 25-08-05 | 41,300.00 | ▼-600.00 | ▼-1.43% |
| 25-08-04 | 41,900.00 | ▲450.00 | ▲1.09% |
| 25-08-01 | 41,450.00 | ▲450.00 | ▲1.1% |
| 25-07-31 | 41,000.00 | ▼-500.00 | ▼-1.2% |
| 25-07-30 | 41,500.00 | ▲1,900.00 | ▲0% |
| 25-07-29 | 39,600.00 | ▼-1,950.00 | ▼-0% |
| 25-07-28 | 41,550.00 | ▲250.00 | ▲0.61% |
| 25-07-25 | 41,300.00 | ▲250.00 | ▲0.61% |
| 25-07-24 | 41,050.00 | ▼-750.00 | ▼-1.79% |
| 25-07-23 | 41,800.00 | ▲1,400.00 | ▲0% |
| 25-07-22 | 40,400.00 | ▲650.00 | ▲1.64% |
| 25-07-21 | 39,750.00 | ▲1,400.00 | ▲0% |
| 25-07-18 | 38,350.00 | ▼-250.00 | ▼-0.65% |
| 25-07-17 | 38,600.00 | ▲300.00 | ▲0.78% |
| 25-07-16 | 38,300.00 | ▲250.00 | ▲0.66% |
| 25-07-15 | 38,050.00 | ▼-950.00 | ▼-2.44% |
| 25-07-14 | 39,000.00 | ▲350.00 | ▲0.91% |
| 25-07-11 | 38,650.00 | ▼-50.00 | ▼-0.13% |
| 25-07-10 | 38,700.00 | -0.00 | -0% |
| 25-07-09 | 38,700.00 | ▼-200.00 | ▼-0.51% |
| 25-07-08 | 38,900.00 | ▲100.00 | ▲0.26% |
| 25-07-07 | 38,800.00 | ▲350.00 | ▲0.91% |
| 25-07-04 | 38,450.00 | ▼-50.00 | ▼-0.13% |
| 25-07-03 | 38,500.00 | ▼-300.00 | ▼-0.77% |
| 25-07-02 | 38,800.00 | ▲400.00 | ▲1.04% |
| 25-07-01 | 38,400.00 | ▼-100.00 | ▼-0.26% |
| 25-06-30 | 38,500.00 | ▲700.00 | ▲1.85% |
| 25-06-27 | 37,800.00 | ▼-300.00 | ▼-0.79% |
| 25-06-24 | 38,100.00 | ▼-600.00 | ▼-1.55% |
| 25-06-19 | 38,700.00 | ▲400.00 | ▲1.04% |
| 25-06-18 | 38,300.00 | ▼-50.00 | ▼-0.13% |
| 25-06-17 | 38,350.00 | ▲2,000.00 | ▲0.01% |
| 25-06-16 | 36,350.00 | ▲750.00 | ▲2.11% |
| 25-06-13 | 35,600.00 | ▲500.00 | ▲1.42% |
| 25-06-12 | 35,100.00 | ▲400.00 | ▲1.15% |
| 25-06-11 | 34,700.00 | ▼-150.00 | ▼-0.43% |
| 25-06-10 | 34,850.00 | ▲1,050.00 | ▲0% |
| 25-06-09 | 33,800.00 | ▲200.00 | ▲0.6% |
| 25-06-06 | 33,600.00 | ▼-200.00 | ▼-0.59% |
| 25-06-05 | 33,800.00 | ▼-100.00 | ▼-0.29% |
| 25-06-04 | 33,900.00 | ▲450.00 | ▲1.35% |
| 25-06-02 | 33,450.00 | ▲100.00 | ▲0.3% |
| 25-05-30 | 33,350.00 | ▼-350.00 | ▼-1.04% |
| 25-05-29 | 33,700.00 | ▼-300.00 | ▼-0.88% |
| 25-05-28 | 34,000.00 | ▲50.00 | ▲0.15% |
| 25-05-27 | 33,950.00 | ▼-350.00 | ▼-1.02% |
| 25-05-26 | 34,300.00 | ▲700.00 | ▲2.08% |
| 25-05-23 | 33,600.00 | ▲200.00 | ▲0.6% |
| 25-05-22 | 33,400.00 | -0.00 | -0% |
| 25-05-21 | 33,400.00 | ▼-350.00 | ▼-1.04% |
| 25-05-20 | 33,750.00 | ▲150.00 | ▲0.45% |
| 25-05-19 | 33,600.00 | ▼-250.00 | ▼-0.74% |
| 25-05-16 | 33,850.00 | ▼-400.00 | ▼-1.17% |
| 25-05-15 | 34,250.00 | ▲100.00 | ▲0.29% |
| 25-05-14 | 34,150.00 | ▲250.00 | ▲0.74% |
| 25-05-13 | 33,900.00 | -0.00 | -0% |
| 25-05-12 | 33,900.00 | -0.00 | -0% |
| 25-05-09 | 33,900.00 | ▼-300.00 | ▼-0.88% |
| 25-05-08 | 34,200.00 | ▲300.00 | ▲0.88% |
| 25-05-07 | 33,900.00 | ▲400.00 | ▲1.19% |
| 25-05-06 | 33,500.00 | ▼-600.00 | ▼-1.76% |
| 25-05-05 | 34,100.00 | ▲1,400.00 | ▲0% |
| 25-04-29 | 32,700.00 | ▼-200.00 | ▼-0.61% |
| 25-04-28 | 32,900.00 | ▲400.00 | ▲1.23% |
| 25-04-25 | 32,500.00 | -0.00 | -0% |
| 25-04-24 | 32,500.00 | ▲100.00 | ▲0.31% |
| 25-04-23 | 32,400.00 | ▲400.00 | ▲1.25% |
| 25-04-22 | 32,000.00 | ▼-1,000.00 | ▼-0% |
| 25-04-21 | 33,000.00 | ▲550.00 | ▲1.69% |
| 25-04-17 | 32,450.00 | -0.00 | -0% |
| 25-04-16 | 32,450.00 | ▼-300.00 | ▼-0.92% |
| 25-04-15 | 32,750.00 | ▲3,000.00 | ▲0.01% |
| 25-04-10 | 29,750.00 | ▲250.00 | ▲0.85% |
| 25-04-08 | 29,500.00 | ▼-5,800.00 | ▼-0.01% |
| 25-04-02 | 35,300.00 | ▲550.00 | ▲1.58% |
| 25-03-31 | 34,750.00 | ▼-450.00 | ▼-1.28% |
| 25-03-24 | 35,200.00 | ▼-500.00 | ▼-1.4% |
| 25-03-17 | 35,700.00 | ▲50.00 | ▲0.14% |
| 25-03-14 | 35,650.00 | -0.00 | -0% |
| 25-03-13 | 35,650.00 | ▼-1,200.00 | ▼-0% |
| 25-03-07 | 36,850.00 | ▲400.00 | ▲1.1% |
| 25-03-06 | 36,450.00 | ▼-400.00 | ▼-1.09% |
| 25-03-03 | 36,850.00 | ▲150.00 | ▲0.41% |
| 25-02-28 | 36,700.00 | ▼-250.00 | ▼-0.68% |
| 25-02-27 | 36,950.00 | ▼-250.00 | ▼-0.67% |
| 25-02-20 | 37,200.00 | ▲1,050.00 | ▲0% |
| 25-02-18 | 36,150.00 | ▲1,250.00 | ▲0% |
| 25-02-07 | 34,900.00 | ▼-500.00 | ▼-1.41% |
| 25-02-06 | 35,400.00 | ▲200.00 | ▲0.57% |
| 25-02-05 | 35,200.00 | ▲100.00 | ▲0.28% |
| 25-02-04 | 35,100.00 | ▲500.00 | ▲1.45% |
| 25-01-24 | 34,600.00 | ▲200.00 | ▲0.58% |
| 25-01-23 | 34,400.00 | ▲900.00 | ▲2.69% |
| 25-01-22 | 33,500.00 | ▼-500.00 | ▼-1.47% |
| 25-01-21 | 34,000.00 | ▼-300.00 | ▼-0.87% |
| 25-01-20 | 34,300.00 | -0.00 | -0% |
| 25-01-17 | 34,300.00 | ▲200.00 | ▲0.59% |
| 25-01-16 | 34,100.00 | ▲100.00 | ▲0.29% |
| 25-01-15 | 34,000.00 | -0.00 | -0% |
| 25-01-14 | 34,000.00 | ▼-100.00 | ▼-0.29% |
| 25-01-13 | 34,100.00 | ▲600.00 | ▲1.79% |
| 25-01-10 | 33,500.00 | ▼-650.00 | ▼-1.9% |
| 25-01-09 | 34,150.00 | ▼-250.00 | ▼-0.73% |
| 25-01-07 | 34,400.00 | ▼-1,150.00 | ▼-0% |
| 25-01-03 | 35,550.00 | ▲150.00 | ▲0.42% |
| 25-01-02 | 35,400.00 | ▲400.00 | ▲1.14% |
| 24-12-31 | 35,000.00 | ▼-450.00 | ▼-1.27% |
| 24-12-30 | 35,450.00 | ▼-150.00 | ▼-0.42% |
| 24-12-27 | 35,600.00 | ▲400.00 | ▲1.14% |
| 24-12-26 | 35,200.00 | ▼-200.00 | ▼-0.56% |
| 24-12-25 | 35,400.00 | ▼-150.00 | ▼-0.42% |
| 24-12-24 | 35,550.00 | ▲200.00 | ▲0.57% |
| 24-12-23 | 35,350.00 | ▲150.00 | ▲0.43% |
| 24-12-19 | 35,200.00 | ▼-50.00 | ▼-0.14% |
| 24-12-18 | 35,250.00 | ▲150.00 | ▲0.43% |
| 24-12-17 | 35,100.00 | ▼-150.00 | ▼-0.43% |
| 24-12-16 | 35,250.00 | ▼-50.00 | ▼-0.14% |
| 24-12-13 | 35,300.00 | ▼-150.00 | ▼-0.42% |
| 24-12-12 | 35,450.00 | ▼-200.00 | ▼-0.56% |
| 24-12-11 | 35,650.00 | ▼-250.00 | ▼-0.7% |
| 24-12-10 | 35,900.00 | ▼-250.00 | ▼-0.69% |
| 24-12-09 | 36,150.00 | ▼-350.00 | ▼-0.96% |
| 24-12-06 | 36,500.00 | ▲200.00 | ▲0.55% |
| 24-12-05 | 36,300.00 | ▲500.00 | ▲1.4% |
| 24-12-04 | 35,800.00 | ▼-50.00 | ▼-0.14% |
| 24-12-03 | 35,850.00 | ▲200.00 | ▲0.56% |
| 24-12-02 | 35,650.00 | ▲300.00 | ▲0.85% |
| 24-11-29 | 35,350.00 | ▼-150.00 | ▼-0.42% |
| 24-11-27 | 35,500.00 | ▼-850.00 | ▼-2.34% |
| 24-11-26 | 36,350.00 | ▲950.00 | ▲2.68% |
| 24-11-25 | 35,400.00 | ▼-100.00 | ▼-0.28% |
| 24-11-22 | 35,500.00 | ▲650.00 | ▲1.87% |
| 24-11-21 | 34,850.00 | ▲1,050.00 | ▲0% |
| 24-11-20 | 33,800.00 | ▲300.00 | ▲0.9% |
| 24-11-19 | 33,500.00 | ▼-250.00 | ▼-0.74% |
| 24-11-18 | 33,750.00 | ▲50.00 | ▲0.15% |