GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Vaalco Energy : ( EGY:US )

2.96USD ▼ -0.10 (-3.27%)

2021-12-01
최근 1년 일별 시세 (2021-12-01 종가기준)
날짜 종가 전일대비 변동률
21-12-01 2.96 ▼-0.10 ▼-3.27%
21-11-30 3.06 ▼-0.13 ▼-4.08%
21-11-29 3.19 ▼-0.08 ▼-2.45%
21-11-26 3.27 ▼-0.33 ▼-9.17%
21-11-24 3.60 ▲0.17 ▲4.96%
21-11-23 3.43 -0.00 -0%
21-11-22 3.43 ▲0.13 ▲3.94%
21-11-19 3.30 ▼-0.27 ▼-7.56%
21-11-18 3.57 ▼-0.19 ▼-5.05%
21-11-17 3.76 ▼-0.02 ▼-0.53%
21-11-16 3.78 ▼-0.07 ▼-1.82%
21-11-15 3.85 ▼-0.01 ▼-0.26%
21-11-12 3.86 ▲0.03 ▲0.78%
21-11-11 3.83 ▲0.03 ▲0.79%
21-11-10 3.80 ▼-0.30 ▼-7.32%
21-11-09 4.10 ▲0.26 ▲6.77%
21-11-08 3.84 ▼-0.37 ▼-8.79%
21-11-05 4.21 ▲0.48 ▲12.87%
21-11-04 3.73 ▲0.49 ▲15.12%
21-11-03 3.24 ▲0.07 ▲2.21%
21-11-02 3.17 ▼-0.10 ▼-3.06%
21-11-01 3.27 ▲0.14 ▲4.47%
21-10-29 3.13 ▲0.04 ▲1.29%
21-10-28 3.09 ▼-0.03 ▼-0.96%
21-10-27 3.12 ▼-0.16 ▼-4.88%
21-10-26 3.28 ▼-0.08 ▼-2.38%
21-10-25 3.36 ▲0.07 ▲2.13%
21-10-22 3.29 ▼-0.03 ▼-0.9%
21-10-21 3.32 ▼-0.09 ▼-2.64%
21-10-20 3.41 ▲0.06 ▲1.79%
21-10-19 3.35 ▼-0.04 ▼-1.18%
21-10-18 3.39 ▲0.15 ▲4.63%
21-10-15 3.24 ▼-0.01 ▼-0.31%
21-10-14 3.25 ▲0.12 ▲3.83%
21-10-13 3.13 ▼-0.09 ▼-2.8%
21-10-12 3.22 ▼-0.12 ▼-3.59%
21-10-11 3.34 ▲0.12 ▲3.73%
21-10-08 3.22 ▲0.04 ▲1.26%
21-10-07 3.18 ▲0.04 ▲1.27%
21-10-06 3.14 ▼-0.13 ▼-3.98%
21-10-05 3.27 ▲0.15 ▲4.81%
21-10-04 3.12 ▲0.14 ▲4.7%
21-10-02 2.98 ▲0.01 ▲0.34%
21-10-01 2.97 ▲0.03 ▲1.02%
21-09-30 2.94 ▲0.02 ▲0.68%
21-09-29 2.92 ▲0.07 ▲2.46%
21-09-28 2.85 ▲0.13 ▲4.78%
21-09-27 2.72 ▲0.14 ▲5.43%
21-09-24 2.58 ▼-0.02 ▼-0.77%
21-09-23 2.60 ▲0.08 ▲3.17%
21-09-22 2.52 ▲0.06 ▲2.44%
21-09-21 2.46 ▲0.02 ▲0.82%
21-09-20 2.44 ▼-0.16 ▼-6.15%
21-09-17 2.60 ▲0.02 ▲0.78%
21-09-16 2.58 ▼-0.01 ▼-0.39%
21-09-15 2.59 ▲0.12 ▲4.86%
21-09-14 2.47 ▼-0.04 ▼-1.59%
21-09-13 2.51 ▲2.50 ▲25000%
21-09-11 0.01 ▼-2.47 ▼-99.6%
21-09-10 2.48 ▲0.02 ▲0.81%
21-09-09 2.46 ▼-0.02 ▼-0.81%
21-09-08 2.48 ▼-0.01 ▼-0.4%
21-09-07 2.49 ▼-0.04 ▼-1.58%
21-09-03 2.53 ▼-0.02 ▼-0.78%
21-09-02 2.55 ▲0.05 ▲2%
21-09-01 2.50 ▲0.05 ▲2.04%
21-08-31 2.45 ▼-0.01 ▼-0.41%
21-08-30 2.46 ▼-0.01 ▼-0.4%
21-08-27 2.47 ▲0.07 ▲2.92%
21-08-26 2.40 ▲0.04 ▲1.69%
21-08-25 2.36 ▲0.01 ▲0.43%
21-08-24 2.35 ▲0.07 ▲3.07%
21-08-23 2.28 ▲0.11 ▲5.07%
21-08-20 2.17 ▲0.03 ▲1.4%
21-08-19 2.14 ▼-0.11 ▼-4.89%
21-08-18 2.25 ▼-0.07 ▼-3.02%
21-08-17 2.32 ▼-0.09 ▼-3.73%
21-08-16 2.41 ▼-0.13 ▼-5.12%
21-08-13 2.54 ▼-0.09 ▼-3.42%
21-08-12 2.63 ▼-0.10 ▼-3.66%
21-08-11 2.73 ▲0.03 ▲1.11%
21-08-10 2.70 ▲0.09 ▲3.45%
21-08-09 2.61 ▼-0.07 ▼-2.61%
21-08-06 2.68 ▼-0.01 ▼-0.37%
21-08-05 2.69 -0.00 -0%
21-08-04 2.69 ▼-0.10 ▼-3.58%
21-08-03 2.79 ▲0.11 ▲4.1%
21-08-02 2.68 ▼-0.17 ▼-5.96%
21-07-30 2.85 ▼-0.05 ▼-1.72%
21-07-29 2.90 ▲0.09 ▲3.2%
21-07-28 2.81 ▲0.20 ▲7.66%
21-07-27 2.61 -0.00 -0%
21-07-26 2.61 ▲0.03 ▲1.16%
21-07-23 2.58 ▼-0.11 ▼-4.09%
21-07-22 2.69 ▲0.08 ▲3.07%
21-07-21 2.61 ▲0.18 ▲7.41%
21-07-20 2.43 ▲0.07 ▲2.97%
21-07-19 2.36 ▼-0.14 ▼-5.6%
21-07-16 2.50 ▼-0.20 ▼-7.41%
21-07-15 2.70 ▼-0.27 ▼-9.09%
21-07-14 2.97 ▼-0.14 ▼-4.5%
21-07-13 3.11 ▼-0.08 ▼-2.51%
21-07-12 3.19 ▲0.01 ▲0.31%
21-07-09 3.18 ▲0.13 ▲4.26%
21-07-08 3.05 ▼-0.09 ▼-2.87%
21-07-07 3.14 ▼-0.01 ▼-0.32%
21-07-06 3.15 ▼-0.17 ▼-5.12%
21-07-02 3.32 -0.00 -0%
21-07-01 3.32 ▲0.07 ▲2.15%
21-06-30 3.25 ▲0.08 ▲2.52%
21-06-29 3.17 ▼-0.13 ▼-3.94%
21-06-28 3.30 ▼-0.20 ▼-5.71%
21-06-25 3.50 ▲0.12 ▲3.55%
21-06-24 3.38 ▲0.18 ▲5.63%
21-06-23 3.20 ▲0.06 ▲1.91%
21-06-22 3.14 ▼-0.08 ▼-2.48%
21-06-21 3.22 ▲0.08 ▲2.55%
21-06-18 3.14 ▲0.07 ▲2.28%
21-06-17 3.07 ▼-0.13 ▼-4.06%
21-06-16 3.20 ▼-0.07 ▼-2.14%
21-06-15 3.27 ▲0.01 ▲0.31%
21-06-14 3.26 ▲0.03 ▲0.93%
21-06-11 3.23 ▲0.10 ▲3.19%
21-06-10 3.13 ▼-0.12 ▼-3.69%
21-06-09 3.25 ▼-0.10 ▼-2.99%
21-06-08 3.35 ▲0.14 ▲4.36%
21-06-07 3.21 ▲0.12 ▲3.88%
21-06-04 3.09 ▲0.03 ▲0.98%
21-06-03 3.06 ▼-0.04 ▼-1.29%
21-06-02 3.10 ▲0.09 ▲2.99%
21-06-01 3.01 ▲0.25 ▲9.06%
21-05-28 2.76 ▲0.11 ▲4.15%
21-05-27 2.65 ▲0.03 ▲1.15%
21-05-26 2.62 ▲0.07 ▲2.75%
21-05-25 2.55 ▼-0.15 ▼-5.56%
21-05-24 2.70 ▲0.06 ▲2.27%
21-05-21 2.64 ▼-0.01 ▼-0.38%
21-05-20 2.65 ▼-0.03 ▼-1.12%
21-05-19 2.68 ▼-0.05 ▼-1.83%
21-05-18 2.73 ▼-0.07 ▼-2.5%
21-05-17 2.80 ▲0.14 ▲5.26%
21-05-14 2.66 ▲0.15 ▲5.98%
21-05-13 2.51 ▼-0.18 ▼-6.69%
21-05-12 2.69 ▼-0.01 ▼-0.37%
21-05-11 2.70 ▲0.07 ▲2.66%
21-05-10 2.63 ▼-0.08 ▼-2.95%
21-05-07 2.71 ▲0.13 ▲5.04%
21-05-06 2.58 ▼-0.15 ▼-5.49%
21-05-05 2.73 ▲0.22 ▲8.76%
21-05-04 2.51 ▼-0.01 ▼-0.4%
21-05-03 2.52 ▲0.12 ▲5%
21-04-30 2.40 ▼-0.10 ▼-4%
21-04-29 2.50 ▼-0.03 ▼-1.19%
21-04-28 2.53 ▲0.12 ▲4.98%
21-04-27 2.41 ▼-0.03 ▼-1.23%
21-04-26 2.44 ▲0.09 ▲3.83%
21-04-23 2.35 -0.00 -0%
21-04-22 2.35 ▼-0.02 ▼-0.84%
21-04-21 2.37 -0.00 -0%
21-04-20 2.37 ▲0.04 ▲1.72%
21-04-19 2.33 -0.00 -0%
21-04-16 2.33 ▼-0.21 ▼-8.27%
21-04-15 2.54 ▲0.04 ▲1.6%
21-04-14 2.50 ▲0.23 ▲10.13%
21-04-13 2.27 ▲0.01 ▲0.44%
21-04-12 2.26 ▲0.01 ▲0.44%
21-04-09 2.25 ▼-0.04 ▼-1.75%
21-04-08 2.29 ▼-0.03 ▼-1.29%
21-04-07 2.32 ▼-0.04 ▼-1.69%
21-04-06 2.36 ▲0.04 ▲1.72%
21-04-05 2.32 ▼-0.01 ▼-0.43%
21-04-01 2.33 ▲0.09 ▲4.02%
21-03-31 2.24 ▼-0.04 ▼-1.75%
21-03-30 2.28 ▲0.07 ▲3.17%
21-03-29 2.21 ▼-0.07 ▼-3.07%
21-03-26 2.28 ▼-0.05 ▼-2.15%
21-03-25 2.33 ▲0.01 ▲0.43%
21-03-24 2.32 ▲0.07 ▲3.11%
21-03-23 2.25 ▼-0.14 ▼-5.86%
21-03-22 2.39 ▲0.11 ▲4.82%
21-03-19 2.28 ▼-0.14 ▼-5.79%
21-03-18 2.42 ▼-0.29 ▼-10.7%
21-03-17 2.71 ▲0.11 ▲4.23%
21-03-16 2.60 ▼-0.30 ▼-10.34%
21-03-15 2.90 ▼-0.04 ▼-1.36%
21-03-12 2.94 ▼-0.21 ▼-6.67%
21-03-11 3.15 ▲0.10 ▲3.28%
21-03-10 3.05 ▼-0.17 ▼-5.28%
21-03-09 3.22 ▼-0.03 ▼-0.92%
21-03-08 3.25 ▼-0.05 ▼-1.52%
21-03-05 3.30 ▲0.13 ▲4.1%
21-03-04 3.17 ▲0.03 ▲0.96%
21-03-03 3.14 ▼-0.02 ▼-0.63%
21-03-02 3.16 ▼-0.08 ▼-2.47%
21-03-01 3.24 ▼-0.04 ▼-1.22%
21-02-26 3.28 ▲0.21 ▲6.84%
21-02-25 3.07 ▼-0.20 ▼-6.12%
21-02-24 3.27 ▲0.17 ▲5.48%
21-02-23 3.10 -0.00 -0%
21-02-22 3.10 ▲0.12 ▲4.03%
21-02-19 2.98 ▲0.03 ▲1.02%
21-02-18 2.95 ▼-0.05 ▼-1.67%
21-02-17 3.00 ▼-0.07 ▼-2.28%
21-02-16 3.07 ▲0.03 ▲0.99%
21-02-12 3.04 ▲0.12 ▲4.11%
21-02-11 2.92 ▼-0.04 ▼-1.35%
21-02-10 2.96 ▲0.06 ▲2.07%
21-02-09 2.90 ▼-0.07 ▼-2.36%
21-02-08 2.97 ▼-0.02 ▼-0.67%
21-02-05 2.99 ▲0.07 ▲2.4%
21-02-04 2.92 ▼-0.01 ▼-0.34%
21-02-03 2.93 ▲0.35 ▲13.57%
21-02-02 2.58 ▲0.28 ▲12.17%
21-02-01 2.30 ▲0.12 ▲5.5%
21-01-29 2.18 ▼-0.04 ▼-1.8%
21-01-28 2.22 ▲0.02 ▲0.91%
21-01-27 2.20 ▼-0.12 ▼-5.17%
21-01-26 2.32 ▲0.05 ▲2.2%
21-01-25 2.27 ▼-0.05 ▼-2.16%
21-01-22 2.32 ▲0.03 ▲1.31%
21-01-21 2.29 ▼-0.03 ▼-1.29%
21-01-20 2.32 ▼-0.08 ▼-3.33%
21-01-19 2.40 ▲0.02 ▲0.84%
21-01-15 2.38 ▲0.04 ▲1.71%
21-01-14 2.34 ▲0.09 ▲4%
21-01-13 2.25 ▼-0.06 ▼-2.6%
21-01-12 2.31 ▲0.24 ▲11.59%
21-01-11 2.07 ▼-0.02 ▼-0.96%
21-01-08 2.09 ▲0.15 ▲7.73%
21-01-07 1.94 ▲0.02 ▲1.04%
21-01-06 1.92 ▲0.01 ▲0.52%
21-01-05 1.91 ▲0.06 ▲3.24%
21-01-04 1.85 ▲0.08 ▲4.52%
20-12-31 1.77 -0.00 -0%
20-12-30 1.77 ▲0.05 ▲2.91%
20-12-29 1.72 ▼-0.03 ▼-1.71%
20-12-28 1.75 ▲0.01 ▲0.57%
20-12-24 1.74 ▼-0.13 ▼-6.95%
20-12-23 1.87 ▲0.22 ▲13.33%
20-12-22 1.65 ▲0.07 ▲4.43%
20-12-21 1.58 ▼-0.02 ▼-1.25%
20-12-18 1.60 ▼-0.02 ▼-1.23%
20-12-17 1.62 ▲0.01 ▲0.62%
20-12-16 1.61 ▲0.06 ▲3.87%
20-12-15 1.55 -0.00 -0%
20-12-14 1.55 ▼-0.06 ▼-3.73%
20-12-11 1.61 ▼-0.07 ▼-4.17%
20-12-10 1.68 ▲0.15 ▲9.8%
20-12-09 1.53 -0.00 -0%
20-12-08 1.53 ▼-0.02 ▼-1.29%
20-12-07 1.55 ▼-0.04 ▼-2.52%
20-12-04 1.59 ▲0.09 ▲6%
20-12-03 1.50 ▼-0.02 ▼-1.32%
20-12-02 1.52 ▲0.04 ▲2.7%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남