[미국 특징주] 인텔 실적, AI발 랠리에 지속 동력 확인하는 시험대
무료
KINH BAC CITY DEVELOPMENT : ( KBC.VNM )
34,800.00 ▼ -750.00 (-2.11%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 34,800.00 | ▼-750.00 | ▼-2.11% |
| 25-12-04 | 35,550.00 | ▲600.00 | ▲1.72% |
| 25-12-03 | 34,950.00 | ▲350.00 | ▲1.01% |
| 25-12-02 | 34,600.00 | ▼-50.00 | ▼-0.14% |
| 25-12-01 | 34,650.00 | ▼-650.00 | ▼-1.84% |
| 25-11-28 | 35,300.00 | ▼-400.00 | ▼-1.12% |
| 25-11-27 | 35,700.00 | ▼-250.00 | ▼-0.7% |
| 25-11-26 | 35,950.00 | ▲350.00 | ▲0.98% |
| 25-11-25 | 35,600.00 | ▲650.00 | ▲1.86% |
| 25-11-24 | 34,950.00 | ▲50.00 | ▲0.14% |
| 25-11-21 | 34,900.00 | ▼-350.00 | ▼-0.99% |
| 25-11-20 | 35,250.00 | ▲800.00 | ▲2.32% |
| 25-11-19 | 34,450.00 | ▼-500.00 | ▼-1.43% |
| 25-11-18 | 34,950.00 | -0.00 | -0% |
| 25-11-17 | 34,950.00 | ▲1,350.00 | ▲0% |
| 25-11-14 | 33,600.00 | ▲50.00 | ▲0.15% |
| 25-11-13 | 33,550.00 | ▲450.00 | ▲1.36% |
| 25-11-12 | 33,100.00 | ▲800.00 | ▲2.48% |
| 25-11-11 | 32,300.00 | ▼-150.00 | ▼-0.46% |
| 25-11-10 | 32,450.00 | ▼-1,400.00 | ▼-0% |
| 25-11-07 | 33,850.00 | ▼-1,850.00 | ▼-0% |
| 25-11-06 | 35,700.00 | ▲600.00 | ▲1.71% |
| 25-11-05 | 35,100.00 | ▼-550.00 | ▼-1.54% |
| 25-11-04 | 35,650.00 | ▲1,450.00 | ▲0% |
| 25-11-03 | 34,200.00 | ▼-800.00 | ▼-2.29% |
| 25-10-31 | 35,000.00 | ▼-500.00 | ▼-1.41% |
| 25-10-30 | 35,500.00 | ▲450.00 | ▲1.28% |
| 25-10-29 | 35,050.00 | ▲350.00 | ▲1.01% |
| 25-10-28 | 34,700.00 | ▲250.00 | ▲0.73% |
| 25-10-27 | 34,450.00 | ▲750.00 | ▲2.23% |
| 25-10-24 | 33,700.00 | ▲100.00 | ▲0.3% |
| 25-10-23 | 33,600.00 | ▼-200.00 | ▼-0.59% |
| 25-10-22 | 33,800.00 | ▲550.00 | ▲1.65% |
| 25-10-21 | 33,250.00 | ▼-250.00 | ▼-0.75% |
| 25-10-20 | 33,500.00 | ▼-2,500.00 | ▼-0.01% |
| 25-10-17 | 36,000.00 | ▼-1,000.00 | ▼-0% |
| 25-10-16 | 37,000.00 | ▲2,050.00 | ▲0.01% |
| 25-10-15 | 34,950.00 | ▼-550.00 | ▼-1.55% |
| 25-10-14 | 35,500.00 | ▼-1,200.00 | ▼-0% |
| 25-10-13 | 36,700.00 | ▲1,000.00 | ▲0% |
| 25-10-10 | 35,700.00 | ▲750.00 | ▲2.15% |
| 25-10-09 | 34,950.00 | ▼-300.00 | ▼-0.85% |
| 25-10-08 | 35,250.00 | ▲250.00 | ▲0.71% |
| 25-10-07 | 35,000.00 | ▼-1,000.00 | ▼-0% |
| 25-10-06 | 36,000.00 | ▲1,350.00 | ▲0% |
| 25-10-03 | 34,650.00 | ▼-350.00 | ▼-1% |
| 25-10-02 | 35,000.00 | ▼-1,350.00 | ▼-0% |
| 25-10-01 | 36,350.00 | ▲250.00 | ▲0.69% |
| 25-09-30 | 36,100.00 | ▼-1,500.00 | ▼-0% |
| 25-09-26 | 37,600.00 | ▲700.00 | ▲1.9% |
| 25-09-25 | 36,900.00 | ▼-200.00 | ▼-0.54% |
| 25-09-24 | 37,100.00 | ▲500.00 | ▲1.37% |
| 25-09-23 | 36,600.00 | ▼-300.00 | ▼-0.81% |
| 25-09-22 | 36,900.00 | ▲800.00 | ▲2.22% |
| 25-09-19 | 36,100.00 | ▼-600.00 | ▼-1.63% |
| 25-09-18 | 36,700.00 | ▲100.00 | ▲0.27% |
| 25-09-17 | 36,600.00 | ▼-1,400.00 | ▼-0% |
| 25-09-16 | 38,000.00 | ▼-1,200.00 | ▼-0% |
| 25-09-15 | 39,200.00 | ▲350.00 | ▲0.9% |
| 25-09-12 | 38,850.00 | ▲550.00 | ▲1.44% |
| 25-09-11 | 38,300.00 | ▲500.00 | ▲1.32% |
| 25-09-10 | 37,800.00 | ▼-550.00 | ▼-1.43% |
| 25-09-09 | 38,350.00 | ▼-650.00 | ▼-1.67% |
| 25-09-08 | 39,000.00 | ▼-2,150.00 | ▼-0% |
| 25-09-05 | 41,150.00 | ▲850.00 | ▲2.11% |
| 25-09-04 | 40,300.00 | ▲700.00 | ▲1.77% |
| 25-09-03 | 39,600.00 | ▼-50.00 | ▼-0.13% |
| 25-08-29 | 39,650.00 | ▼-650.00 | ▼-1.61% |
| 25-08-28 | 40,300.00 | ▲1,000.00 | ▲0% |
| 25-08-27 | 39,300.00 | ▼-650.00 | ▼-1.63% |
| 25-08-26 | 39,950.00 | ▲1,300.00 | ▲0% |
| 25-08-25 | 38,650.00 | ▼-2,150.00 | ▼-0% |
| 25-08-22 | 40,800.00 | ▲1,050.00 | ▲0% |
| 25-08-21 | 39,750.00 | ▼-350.00 | ▼-0.87% |
| 25-08-20 | 40,100.00 | ▲2,600.00 | ▲0.01% |
| 25-08-19 | 37,500.00 | ▲2,450.00 | ▲0.01% |
| 25-08-18 | 35,050.00 | ▲2,250.00 | ▲0.01% |
| 25-08-15 | 32,800.00 | ▼-750.00 | ▼-2.24% |
| 25-08-14 | 33,550.00 | ▼-250.00 | ▼-0.74% |
| 25-08-13 | 33,800.00 | ▲250.00 | ▲0.75% |
| 25-08-12 | 33,550.00 | ▲100.00 | ▲0.3% |
| 25-08-11 | 33,450.00 | ▲200.00 | ▲0.6% |
| 25-08-08 | 33,250.00 | ▼-700.00 | ▼-2.06% |
| 25-08-07 | 33,950.00 | ▲800.00 | ▲2.41% |
| 25-08-06 | 33,150.00 | ▲700.00 | ▲2.16% |
| 25-08-05 | 32,450.00 | ▲900.00 | ▲2.85% |
| 25-08-04 | 31,550.00 | ▲50.00 | ▲0.16% |
| 25-08-01 | 31,500.00 | ▼-150.00 | ▼-0.47% |
| 25-07-31 | 31,650.00 | ▲2,000.00 | ▲0.01% |
| 25-07-30 | 29,650.00 | ▲650.00 | ▲2.24% |
| 25-07-29 | 29,000.00 | ▼-950.00 | ▼-3.17% |
| 25-07-28 | 29,950.00 | ▲750.00 | ▲2.57% |
| 25-07-25 | 29,200.00 | ▲750.00 | ▲2.64% |
| 25-07-24 | 28,450.00 | -0.00 | -0% |
| 25-07-23 | 28,450.00 | -0.00 | -0% |