[AI의 종목 이야기] 데이원, 최대 200억달러 노리는 美 IPO 추진
무료
FPT : ( FPT.VNM )
96,200.00 ▼ -1,300.00 (-1.33%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 96,200.00 | ▼-1,300.00 | ▼-0% |
| 25-12-04 | 97,500.00 | ▲900.00 | ▲0.93% |
| 25-12-03 | 96,600.00 | -0.00 | -0% |
| 25-12-02 | 96,600.00 | -0.00 | -0% |
| 25-12-01 | 96,600.00 | ▼-500.00 | ▼-0.51% |
| 25-11-28 | 97,100.00 | ▼-2,400.00 | ▼-0% |
| 25-11-27 | 99,500.00 | ▲500.00 | ▲0.51% |
| 25-11-26 | 99,000.00 | ▼-700.00 | ▼-0.7% |
| 25-11-25 | 99,700.00 | ▼-500.00 | ▼-0.5% |
| 25-11-24 | 100,200.00 | ▼-600.00 | ▼-0.6% |
| 25-11-21 | 100,800.00 | ▲1,800.00 | ▲0% |
| 25-11-20 | 99,000.00 | ▲1,000.00 | ▲0% |
| 25-11-19 | 98,000.00 | ▼-2,000.00 | ▼-0% |
| 25-11-18 | 100,000.00 | ▼-1,000.00 | ▼-0% |
| 25-11-17 | 101,000.00 | ▲1,000.00 | ▲0% |
| 25-11-14 | 100,000.00 | ▲1,100.00 | ▲0% |
| 25-11-13 | 98,900.00 | ▼-1,700.00 | ▼-0% |
| 25-11-12 | 100,600.00 | ▲4,500.00 | ▲0% |
| 25-11-11 | 96,100.00 | ▼-100.00 | ▼-0.1% |
| 25-11-10 | 96,200.00 | ▼-4,800.00 | ▼-0% |
| 25-11-07 | 101,000.00 | ▲800.00 | ▲0.8% |
| 25-11-06 | 100,200.00 | ▼-700.00 | ▼-0.69% |
| 25-11-05 | 100,900.00 | ▼-2,400.00 | ▼-0% |
| 25-11-04 | 103,300.00 | ▼-1,700.00 | ▼-0% |
| 25-11-03 | 105,000.00 | ▲1,100.00 | ▲0% |
| 25-10-31 | 103,900.00 | ▲1,200.00 | ▲0% |
| 25-10-30 | 102,700.00 | ▲1,000.00 | ▲0% |
| 25-10-29 | 101,700.00 | ▼-500.00 | ▼-0.49% |
| 25-10-28 | 102,200.00 | ▲4,200.00 | ▲0% |
| 25-10-27 | 98,000.00 | ▲300.00 | ▲0.31% |
| 25-10-24 | 97,700.00 | ▲2,700.00 | ▲0% |
| 25-10-23 | 95,000.00 | ▼-2,000.00 | ▼-0% |
| 25-10-22 | 97,000.00 | ▲4,000.00 | ▲0% |
| 25-10-21 | 93,000.00 | ▲6,000.00 | ▲0.01% |
| 25-10-20 | 87,000.00 | ▼-1,100.00 | ▼-0% |
| 25-10-17 | 88,100.00 | ▼-1,700.00 | ▼-0% |
| 25-10-16 | 89,800.00 | ▲200.00 | ▲0.22% |
| 25-10-15 | 89,600.00 | ▼-2,800.00 | ▼-0% |
| 25-10-14 | 92,400.00 | ▼-1,600.00 | ▼-0% |
| 25-10-13 | 94,000.00 | ▼-2,100.00 | ▼-0% |
| 25-10-10 | 96,100.00 | ▲1,900.00 | ▲0% |
| 25-10-09 | 94,200.00 | ▼-300.00 | ▼-0.32% |
| 25-10-08 | 94,500.00 | ▼-1,000.00 | ▼-0% |
| 25-10-07 | 95,500.00 | -0.00 | -0% |
| 25-10-06 | 95,500.00 | ▲2,100.00 | ▲0% |
| 25-10-03 | 93,400.00 | ▲1,300.00 | ▲0% |
| 25-10-02 | 92,100.00 | ▼-1,300.00 | ▼-0% |
| 25-10-01 | 93,400.00 | ▲400.00 | ▲0.43% |
| 25-09-30 | 93,000.00 | ▼-4,500.00 | ▼-0% |
| 25-09-26 | 97,500.00 | ▼-500.00 | ▼-0.51% |
| 25-09-25 | 98,000.00 | ▼-1,500.00 | ▼-0% |
| 25-09-24 | 99,500.00 | ▲1,500.00 | ▲0% |
| 25-09-23 | 98,000.00 | ▼-1,700.00 | ▼-0% |
| 25-09-22 | 99,700.00 | ▼-3,300.00 | ▼-0% |
| 25-09-19 | 103,000.00 | -0.00 | -0% |
| 25-09-18 | 103,000.00 | ▼-2,500.00 | ▼-0% |
| 25-09-17 | 105,500.00 | ▲2,000.00 | ▲0% |
| 25-09-16 | 103,500.00 | ▲1,600.00 | ▲0% |
| 25-09-15 | 101,900.00 | ▲300.00 | ▲0.3% |
| 25-09-12 | 101,600.00 | ▼-400.00 | ▼-0.39% |
| 25-09-11 | 102,000.00 | ▲800.00 | ▲0.79% |
| 25-09-10 | 101,200.00 | ▼-900.00 | ▼-0.88% |
| 25-09-09 | 102,100.00 | ▲200.00 | ▲0.2% |
| 25-09-08 | 101,900.00 | ▼-1,500.00 | ▼-0% |
| 25-09-05 | 103,400.00 | ▼-1,600.00 | ▼-0% |
| 25-09-04 | 105,000.00 | ▲1,800.00 | ▲0% |
| 25-09-03 | 103,200.00 | ▲1,600.00 | ▲0% |
| 25-08-29 | 101,600.00 | ▼-2,900.00 | ▼-0% |
| 25-08-28 | 104,500.00 | ▼-500.00 | ▼-0.48% |
| 25-08-27 | 105,000.00 | ▲5,000.00 | ▲0.01% |
| 25-08-26 | 100,000.00 | ▲1,200.00 | ▲0% |
| 25-08-25 | 98,800.00 | ▼-200.00 | ▼-0.2% |
| 25-08-22 | 99,000.00 | ▼-2,700.00 | ▼-0% |
| 25-08-21 | 101,700.00 | ▲4,000.00 | ▲0% |
| 25-08-20 | 97,700.00 | ▼-2,600.00 | ▼-0% |
| 25-08-19 | 100,300.00 | ▼-200.00 | ▼-0.2% |
| 25-08-18 | 100,500.00 | ▼-900.00 | ▼-0.89% |
| 25-08-15 | 101,400.00 | ▼-2,400.00 | ▼-0% |
| 25-08-14 | 103,800.00 | ▼-1,300.00 | ▼-0% |
| 25-08-13 | 105,100.00 | ▼-2,400.00 | ▼-0% |
| 25-08-12 | 107,500.00 | ▲1,100.00 | ▲0% |
| 25-08-11 | 106,400.00 | ▲800.00 | ▲0.76% |
| 25-08-08 | 105,600.00 | ▼-600.00 | ▼-0.56% |
| 25-08-07 | 106,200.00 | ▲1,300.00 | ▲0% |
| 25-08-06 | 104,900.00 | ▼-900.00 | ▼-0.85% |
| 25-08-05 | 105,800.00 | ▼-800.00 | ▼-0.75% |
| 25-08-04 | 106,600.00 | ▼-400.00 | ▼-0.37% |
| 25-08-01 | 107,000.00 | ▲3,000.00 | ▲0% |
| 25-07-31 | 104,000.00 | ▼-2,100.00 | ▼-0% |
| 25-07-30 | 106,100.00 | ▲100.00 | ▲0.09% |
| 25-07-29 | 106,000.00 | ▼-5,300.00 | ▼-0% |
| 25-07-28 | 111,300.00 | ▲600.00 | ▲0.54% |
| 25-07-25 | 110,700.00 | ▼-400.00 | ▼-0.36% |
| 25-07-24 | 111,100.00 | ▼-700.00 | ▼-0.63% |
| 25-07-23 | 111,800.00 | ▼-300.00 | ▼-0.27% |
| 25-07-22 | 112,100.00 | ▲1,800.00 | ▲0% |
| 25-07-21 | 110,300.00 | ▼-15,700.00 | ▼-0.01% |
| 25-07-18 | 126,000.00 | ▼-1,000.00 | ▼-0% |
| 25-07-17 | 127,000.00 | ▲700.00 | ▲0.55% |
| 25-07-16 | 126,300.00 | ▲300.00 | ▲0.24% |
| 25-07-15 | 126,000.00 | ▼-1,100.00 | ▼-0% |
| 25-07-14 | 127,100.00 | ▲500.00 | ▲0.39% |
| 25-07-11 | 126,600.00 | ▲2,700.00 | ▲0% |
| 25-07-10 | 123,900.00 | ▲1,100.00 | ▲0% |
| 25-07-09 | 122,800.00 | ▼-1,700.00 | ▼-0% |
| 25-07-08 | 124,500.00 | ▲700.00 | ▲0.57% |
| 25-07-07 | 123,800.00 | ▲1,300.00 | ▲0% |
| 25-07-04 | 122,500.00 | ▲4,500.00 | ▲0% |
| 25-07-03 | 118,000.00 | ▼-600.00 | ▼-0.51% |
| 25-07-02 | 118,600.00 | ▼-200.00 | ▼-0.17% |
| 25-07-01 | 118,800.00 | ▲600.00 | ▲0.51% |
| 25-06-30 | 118,200.00 | ▲900.00 | ▲0.77% |
| 25-06-27 | 117,300.00 | ▲800.00 | ▲0.69% |
| 25-06-24 | 116,500.00 | ▲500.00 | ▲0.43% |
| 25-06-19 | 116,000.00 | ▼-1,000.00 | ▼-0% |
| 25-06-18 | 117,000.00 | ▼-1,800.00 | ▼-0% |
| 25-06-17 | 118,800.00 | ▼-200.00 | ▼-0.17% |
| 25-06-16 | 119,000.00 | ▲3,600.00 | ▲0% |
| 25-06-13 | 115,400.00 | ▼-1,600.00 | ▼-0% |
| 25-06-12 | 117,000.00 | ▼-900.00 | ▼-0.76% |
| 25-06-11 | 117,900.00 | ▲2,200.00 | ▲0% |
| 25-06-10 | 115,700.00 | ▼-500.00 | ▼-0.43% |
| 25-06-09 | 116,200.00 | ▲1,200.00 | ▲0% |
| 25-06-06 | 115,000.00 | ▼-1,800.00 | ▼-0% |
| 25-06-05 | 116,800.00 | ▼-300.00 | ▼-0.26% |
| 25-06-04 | 117,100.00 | ▲1,000.00 | ▲0% |
| 25-06-02 | 116,100.00 | ▼-400.00 | ▼-0.34% |
| 25-05-30 | 116,500.00 | ▼-600.00 | ▼-0.51% |
| 25-05-29 | 117,100.00 | ▼-1,300.00 | ▼-0% |
| 25-05-28 | 118,400.00 | ▼-600.00 | ▼-0.5% |
| 25-05-27 | 119,000.00 | ▲1,700.00 | ▲0% |
| 25-05-26 | 117,300.00 | ▲200.00 | ▲0.17% |
| 25-05-23 | 117,100.00 | ▲300.00 | ▲0.26% |
| 25-05-22 | 116,800.00 | ▼-1,500.00 | ▼-0% |
| 25-05-21 | 118,300.00 | ▼-900.00 | ▼-0.76% |
| 25-05-20 | 119,200.00 | ▲1,000.00 | ▲0% |
| 25-05-19 | 118,200.00 | ▼-2,800.00 | ▼-0% |
| 25-05-16 | 121,000.00 | ▼-4,000.00 | ▼-0% |
| 25-05-15 | 125,000.00 | ▼-1,300.00 | ▼-0% |
| 25-05-14 | 126,300.00 | ▲6,800.00 | ▲0.01% |
| 25-05-13 | 119,500.00 | ▲1,200.00 | ▲0% |
| 25-05-12 | 118,300.00 | ▲2,300.00 | ▲0% |
| 25-05-09 | 116,000.00 | ▲1,700.00 | ▲0% |
| 25-05-08 | 114,300.00 | ▲4,600.00 | ▲0% |
| 25-05-07 | 109,700.00 | -0.00 | -0% |
| 25-05-06 | 109,700.00 | ▲1,100.00 | ▲0% |
| 25-05-05 | 108,600.00 | ▼-800.00 | ▼-0.73% |
| 25-04-29 | 109,400.00 | ▼-100.00 | ▼-0.09% |
| 25-04-28 | 109,500.00 | ▼-2,900.00 | ▼-0% |
| 25-04-25 | 112,400.00 | ▲400.00 | ▲0.36% |
| 25-04-24 | 112,000.00 | ▲1,600.00 | ▲0% |
| 25-04-23 | 110,400.00 | -0.00 | -0% |
| 25-04-22 | 110,400.00 | ▼-1,300.00 | ▼-0% |
| 25-04-21 | 111,700.00 | ▲2,300.00 | ▲0% |
| 25-04-17 | 109,400.00 | ▲1,500.00 | ▲0% |
| 25-04-16 | 107,900.00 | ▼-8,100.00 | ▼-0.01% |
| 25-04-15 | 116,000.00 | ▲3,400.00 | ▲0% |
| 25-04-10 | 112,600.00 | ▲7,500.00 | ▲0.01% |
| 25-04-08 | 105,100.00 | ▼-16,900.00 | ▼-0.01% |
| 25-04-02 | 122,000.00 | ▲1,000.00 | ▲0% |
| 25-03-31 | 121,000.00 | ▼-8,000.00 | ▼-0.01% |
| 25-03-24 | 129,000.00 | ▼-1,000.00 | ▼-0% |
| 25-03-17 | 130,000.00 | ▼-1,400.00 | ▼-0% |
| 25-03-14 | 131,400.00 | ▼-5,100.00 | ▼-0% |
| 25-03-13 | 136,500.00 | ▼-4,900.00 | ▼-0% |
| 25-03-07 | 141,400.00 | ▼-200.00 | ▼-0.14% |
| 25-03-06 | 141,600.00 | ▲1,100.00 | ▲0% |
| 25-03-03 | 140,500.00 | ▲200.00 | ▲0.14% |
| 25-02-28 | 140,300.00 | ▼-1,000.00 | ▼-0% |
| 25-02-27 | 141,300.00 | ▼-1,700.00 | ▼-0% |
| 25-02-20 | 143,000.00 | ▼-900.00 | ▼-0.63% |