GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

FPT DIGITAL RETAIL : ( FRT.VNM )

47,700.00 ▲ 800.00 (1.71%)

2021-10-15
최근 1년 일별 시세 (2021-10-15 종가기준)
날짜 종가 전일대비 변동률
21-10-15 47,700.00 ▲800.00 ▲1.71%
21-10-13 46,900.00 ▼-650.00 ▼-1.37%
21-10-12 47,550.00 ▼-950.00 ▼-1.96%
21-10-07 48,500.00 ▲1,550.00 ▲0%
21-10-05 46,950.00 ▼-600.00 ▼-1.26%
21-10-01 47,550.00 -0.00 -0%
21-09-30 47,550.00 ▲2,150.00 ▲0%
21-09-29 45,400.00 ▲400.00 ▲0.89%
21-09-28 45,000.00 ▲1,000.00 ▲0%
21-09-27 44,000.00 ▼-1,550.00 ▼-0%
21-09-23 45,550.00 ▲550.00 ▲1.22%
21-09-20 45,000.00 ▼-2,000.00 ▼-0%
21-09-17 47,000.00 ▲1,300.00 ▲0%
21-09-15 45,700.00 ▲100.00 ▲0.22%
21-09-14 45,600.00 ▲1,900.00 ▲0%
21-09-13 43,700.00 ▲2,850.00 ▲0%
21-09-10 40,850.00 ▼-100.00 ▼-0.24%
21-09-09 40,950.00 ▼-50.00 ▼-0.12%
21-09-07 41,000.00 ▼-1,850.00 ▼-0%
21-09-06 42,850.00 ▲1,650.00 ▲0%
21-08-31 41,200.00 ▼-200.00 ▼-0.48%
21-08-30 41,400.00 ▲500.00 ▲1.22%
21-08-27 40,900.00 ▲1,900.00 ▲0%
21-08-25 39,000.00 ▼-400.00 ▼-1.02%
21-08-24 39,400.00 ▼-550.00 ▼-1.38%
21-08-20 39,950.00 ▼-2,650.00 ▼-0%
21-08-19 42,600.00 ▼-400.00 ▼-0.93%
21-08-18 43,000.00 ▼-400.00 ▼-0.92%
21-08-17 43,400.00 ▲1,400.00 ▲0%
21-08-13 42,000.00 ▲1,200.00 ▲0%
21-08-12 40,800.00 ▼-700.00 ▼-1.69%
21-08-11 41,500.00 ▲2,200.00 ▲0.01%
21-08-09 39,300.00 ▲400.00 ▲1.03%
21-08-06 38,900.00 ▲1,550.00 ▲0%
21-08-05 37,350.00 ▼-550.00 ▼-1.45%
21-08-03 37,900.00 ▲450.00 ▲1.2%
21-07-30 37,450.00 -0.00 -0%
21-07-29 37,450.00 ▲2,450.00 ▲0.01%
21-07-28 35,000.00 ▼-1,150.00 ▼-0%
21-07-27 36,150.00 -0.00 -0%
21-07-26 36,150.00 ▲2,350.00 ▲0.01%
21-07-23 33,800.00 ▲300.00 ▲0.9%
21-07-22 33,500.00 ▲1,350.00 ▲0%
21-07-21 32,150.00 ▲1,800.00 ▲0%
21-07-20 30,350.00 ▼-350.00 ▼-1.14%
21-07-19 30,700.00 ▲300.00 ▲0.99%
21-07-16 30,400.00 ▲900.00 ▲3.05%
21-07-15 29,500.00 ▼-1,450.00 ▼-0%
21-07-13 30,950.00 ▲1,850.00 ▲0%
21-07-09 29,100.00 ▲29,070.75 ▲99.15%
21-07-07 29.25 ▼-27,470.75 ▼-0.1%
21-07-02 27,500.00 ▼-50.00 ▼-0.18%
21-07-01 27,550.00 ▲450.00 ▲1.66%
21-06-30 27,100.00 ▼-400.00 ▼-1.45%
21-06-29 27,500.00 ▼-150.00 ▼-0.54%
21-06-28 27,650.00 ▲750.00 ▲2.79%
21-06-25 26,900.00 ▲250.00 ▲0.94%
21-06-24 26,650.00 ▼-550.00 ▼-2.02%
21-06-23 27,200.00 ▼-700.00 ▼-2.51%
21-06-22 27,900.00 ▼-100.00 ▼-0.36%
21-06-21 28,000.00 ▼-600.00 ▼-2.1%
21-06-18 28,600.00 ▲800.00 ▲2.88%
21-06-17 27,800.00 ▲400.00 ▲1.46%
21-06-16 27,400.00 ▼-600.00 ▼-2.14%
21-06-15 28,000.00 ▲900.00 ▲3.32%
21-06-14 27,100.00 ▲900.00 ▲3.44%
21-06-11 26,200.00 ▲400.00 ▲1.55%
21-06-10 25,800.00 -0.00 -0%
21-06-09 25,800.00 ▼-100.00 ▼-0.39%
21-06-07 25,900.00 ▼-100.00 ▼-0.38%
21-06-04 26,000.00 ▲300.00 ▲1.17%
21-06-03 25,700.00 ▲650.00 ▲2.59%
21-06-02 25,050.00 ▲450.00 ▲1.83%
21-06-01 24,600.00 ▼-300.00 ▼-1.2%
21-05-31 24,900.00 ▼-200.00 ▼-0.8%
21-05-28 25,100.00 -0.00 -0%
21-05-27 25,100.00 ▼-650.00 ▼-2.52%
21-05-26 25,750.00 ▼-250.00 ▼-0.96%
21-05-25 26,000.00 ▲150.00 ▲0.58%
21-05-24 25,850.00 ▲50.00 ▲0.19%
21-05-21 25,800.00 ▲1,500.00 ▲0%
21-05-20 24,300.00 ▼-850.00 ▼-3.38%
21-05-19 25,150.00 ▼-750.00 ▼-2.9%
21-05-18 25,900.00 ▼-650.00 ▼-2.45%
21-05-17 26,550.00 ▼-400.00 ▼-1.48%
21-05-14 26,950.00 ▲100.00 ▲0.37%
21-05-13 26,850.00 ▼-450.00 ▼-1.65%
21-05-12 27,300.00 ▲300.00 ▲1.11%
21-05-11 27,000.00 ▲350.00 ▲1.31%
21-05-10 26,650.00 ▼-450.00 ▼-1.66%
21-05-07 27,100.00 ▼-500.00 ▼-1.81%
21-05-06 27,600.00 ▼-450.00 ▼-1.6%
21-05-05 28,050.00 ▲1,150.00 ▲0%
21-05-04 26,900.00 ▼-100.00 ▼-0.37%
21-04-29 27,000.00 ▼-250.00 ▼-0.92%
21-04-28 27,250.00 ▲450.00 ▲1.68%
21-04-27 26,800.00 -0.00 -0%
21-04-26 26,800.00 ▼-1,500.00 ▼-0%
21-04-23 28,300.00 ▲300.00 ▲1.07%
21-04-22 28,000.00 ▼-1,400.00 ▼-0%
21-04-20 29,400.00 ▲100.00 ▲0.34%
21-04-19 29,300.00 ▲650.00 ▲2.27%
21-04-16 28,650.00 ▼-1,150.00 ▼-0%
21-04-15 29,800.00 ▼-900.00 ▼-2.93%
21-04-14 30,700.00 ▲200.00 ▲0.66%
21-04-13 30,500.00 ▼-1,400.00 ▼-0%
21-04-12 31,900.00 ▼-400.00 ▼-1.24%
21-04-09 32,300.00 ▼-200.00 ▼-0.62%
21-04-08 32,500.00 -0.00 -0%
21-04-07 32,500.00 ▲1,150.00 ▲0%
21-04-06 31,350.00 ▲450.00 ▲1.46%
21-04-05 30,900.00 -0.00 -0%
21-04-02 30,900.00 ▲150.00 ▲0.49%
21-04-01 30,750.00 ▲300.00 ▲0.99%
21-03-31 30,450.00 ▲200.00 ▲0.66%
21-03-30 30,250.00 ▼-250.00 ▼-0.82%
21-03-29 30,500.00 ▲500.00 ▲1.67%
21-03-26 30,000.00 ▼-1,150.00 ▼-0%
21-03-25 31,150.00 ▼-350.00 ▼-1.11%
21-03-24 31,500.00 ▲650.00 ▲2.11%
21-03-23 30,850.00 ▲600.00 ▲1.98%
21-03-22 30,250.00 ▼-150.00 ▼-0.49%
21-03-19 30,400.00 -0.00 -0%
21-03-18 30,400.00 ▲150.00 ▲0.5%
21-03-17 30,250.00 ▲1,950.00 ▲0%
21-03-16 28,300.00 ▼-250.00 ▼-0.88%
21-03-15 28,550.00 ▼-350.00 ▼-1.21%
21-03-12 28,900.00 -0.00 -0%
21-03-11 28,900.00 ▲1,300.00 ▲0%
21-03-09 27,600.00 ▼-200.00 ▼-0.72%
21-03-08 27,800.00 ▲100.00 ▲0.36%
21-03-05 27,700.00 ▼-100.00 ▼-0.36%
21-03-04 27,800.00 ▼-900.00 ▼-3.14%
21-03-03 28,700.00 ▼-300.00 ▼-1.03%
21-03-02 29,000.00 ▲550.00 ▲1.93%
21-03-01 28,450.00 ▲450.00 ▲1.61%
21-02-26 28,000.00 ▼-1,050.00 ▼-0%
21-02-23 29,050.00 ▼-300.00 ▼-1.02%
21-02-22 29,350.00 ▲200.00 ▲0.69%
21-02-19 29,150.00 ▲1,200.00 ▲0%
21-02-17 27,950.00 ▲1,650.00 ▲0%
21-02-09 26,300.00 ▲400.00 ▲1.54%
21-02-08 25,900.00 ▼-1,100.00 ▼-0%
21-02-05 27,000.00 ▲200.00 ▲0.75%
21-02-04 26,800.00 ▲950.00 ▲3.68%
21-02-03 25,850.00 ▲1,650.00 ▲0%
21-02-02 24,200.00 ▼-200.00 ▼-0.82%
21-02-01 24,400.00 ▼-1,800.00 ▼-0%
21-01-29 26,200.00 ▼-250.00 ▼-0.95%
21-01-28 26,450.00 ▼-1,950.00 ▼-0%
21-01-27 28,400.00 ▼-2,100.00 ▼-0.01%
21-01-26 30,500.00 ▼-2,200.00 ▼-0.01%
21-01-25 32,700.00 -0.00 -0%
21-01-22 32,700.00 ▼-200.00 ▼-0.61%
21-01-21 32,900.00 ▲1,600.00 ▲0%
21-01-20 31,300.00 ▼-650.00 ▼-2.03%
21-01-19 31,950.00 ▼-1,950.00 ▼-0%
21-01-15 33,900.00 ▼-350.00 ▼-1.02%
21-01-14 34,250.00 ▼-50.00 ▼-0.15%
21-01-13 34,300.00 ▲100.00 ▲0.29%
21-01-12 34,200.00 ▲50.00 ▲0.15%
21-01-11 34,150.00 ▼-150.00 ▼-0.44%
21-01-07 34,300.00 ▲1,800.00 ▲0%
21-01-06 32,500.00 ▼-200.00 ▼-0.61%
21-01-05 32,700.00 ▲400.00 ▲1.24%
21-01-04 32,300.00 ▲300.00 ▲0.94%
20-12-31 32,000.00 -0.00 -0%
20-12-30 32,000.00 ▼-600.00 ▼-1.84%
20-12-29 32,600.00 ▼-300.00 ▼-0.91%
20-12-28 32,900.00 ▲1,550.00 ▲0%
20-12-25 31,350.00 ▲2,050.00 ▲0.01%
20-12-24 29,300.00 ▲100.00 ▲0.34%
20-12-23 29,200.00 ▲300.00 ▲1.04%
20-12-22 28,900.00 ▼-100.00 ▼-0.34%
20-12-18 29,000.00 ▲850.00 ▲3.02%
20-12-16 28,150.00 ▲1,350.00 ▲0%
20-12-15 26,800.00 ▲1,350.00 ▲0%
20-12-11 25,450.00 ▼-350.00 ▼-1.36%
20-12-09 25,800.00 ▲150.00 ▲0.58%
20-12-08 25,650.00 ▼-350.00 ▼-1.35%
20-12-07 26,000.00 ▲350.00 ▲1.36%
20-12-04 25,650.00 ▼-50.00 ▼-0.19%
20-12-03 25,700.00 ▲1,650.00 ▲0%
20-12-02 24,050.00 ▼-250.00 ▼-1.03%
20-12-01 24,300.00 ▲550.00 ▲2.32%
20-11-30 23,750.00 ▲1,550.00 ▲0%
20-11-27 22,200.00 -0.00 -0%
20-11-26 22,200.00 -0.00 -0%
20-11-25 22,200.00 ▼-200.00 ▼-0.89%
20-11-24 22,400.00 ▼-300.00 ▼-1.32%
20-11-20 22,700.00 ▲500.00 ▲2.25%
20-11-18 22,200.00 ▼-250.00 ▼-1.11%
20-11-17 22,450.00 ▲350.00 ▲1.58%
20-11-16 22,100.00 ▼-850.00 ▼-3.7%
20-11-13 22,950.00 ▼-200.00 ▼-0.86%
20-11-12 23,150.00 ▲650.00 ▲2.89%
20-11-11 22,500.00 ▲100.00 ▲0.45%
20-11-10 22,400.00 ▼-200.00 ▼-0.88%
20-11-09 22,600.00 ▲350.00 ▲1.57%
20-11-06 22,250.00 ▼-150.00 ▼-0.67%
20-11-05 22,400.00 ▲400.00 ▲1.82%
20-11-03 22,000.00 ▲1,000.00 ▲0%
20-11-02 21,000.00 ▲150.00 ▲0.72%
20-10-30 20,850.00 ▼-350.00 ▼-1.65%
20-10-29 21,200.00 ▲100.00 ▲0.47%
20-10-28 21,100.00 ▼-1,000.00 ▼-0%
20-10-27 22,100.00 ▼-800.00 ▼-3.49%
20-10-26 22,900.00 ▼-200.00 ▼-0.87%
20-10-22 23,100.00 ▲50.00 ▲0.22%
20-10-21 23,050.00 ▼-350.00 ▼-1.5%
바로가기