GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Mirae : ( KMR.VNM )

8,280.00 ▼ -350.00 (-4.06%)

2021-09-23
최근 1년 일별 시세 (2021-09-23 종가기준)
날짜 종가 전일대비 변동률
21-09-23 8,280.00 ▼-350.00 ▼-4.06%
21-09-20 8,630.00 ▼-220.00 ▼-2.49%
21-09-17 8,850.00 ▼-100.00 ▼-1.12%
21-09-15 8,950.00 ▲580.00 ▲6.93%
21-09-14 8,370.00 ▼-430.00 ▼-4.89%
21-09-13 8,800.00 ▲50.00 ▲0.57%
21-09-10 8,750.00 ▲410.00 ▲4.92%
21-09-09 8,340.00 ▲400.00 ▲5.04%
21-09-07 7,940.00 ▼-100.00 ▼-1.24%
21-09-06 8,040.00 ▲540.00 ▲7.2%
21-08-31 7,500.00 ▼-130.00 ▼-1.7%
21-08-30 7,630.00 ▲280.00 ▲3.81%
21-08-27 7,350.00 ▲60.00 ▲0.82%
21-08-25 7,290.00 ▼-10.00 ▼-0.14%
21-08-24 7,300.00 ▼-250.00 ▼-3.31%
21-08-20 7,550.00 ▼-200.00 ▼-2.58%
21-08-19 7,750.00 ▼-140.00 ▼-1.77%
21-08-18 7,890.00 ▼-130.00 ▼-1.62%
21-08-17 8,020.00 ▲70.00 ▲0.88%
21-08-13 7,950.00 ▲50.00 ▲0.63%
21-08-12 7,900.00 ▼-50.00 ▼-0.63%
21-08-11 7,950.00 ▼-300.00 ▼-3.64%
21-08-09 8,250.00 ▼-140.00 ▼-1.67%
21-08-06 8,390.00 ▲370.00 ▲4.61%
21-08-05 8,020.00 ▲410.00 ▲5.39%
21-08-03 7,610.00 ▲100.00 ▲1.33%
21-07-30 7,510.00 ▼-50.00 ▼-0.66%
21-07-29 7,560.00 ▼-40.00 ▼-0.53%
21-07-28 7,600.00 ▼-30.00 ▼-0.39%
21-07-27 7,630.00 ▲40.00 ▲0.53%
21-07-26 7,590.00 ▼-200.00 ▼-2.57%
21-07-23 7,790.00 ▼-100.00 ▼-1.27%
21-07-22 7,890.00 ▲390.00 ▲5.2%
21-07-21 7,500.00 ▲130.00 ▲1.76%
21-07-20 7,370.00 ▲480.00 ▲6.97%
21-07-19 6,890.00 ▼-400.00 ▼-5.49%
21-07-16 7,290.00 ▼-160.00 ▼-2.15%
21-07-15 7,450.00 ▲120.00 ▲1.64%
21-07-13 7,330.00 ▼-520.00 ▼-6.62%
21-07-09 7,850.00 ▲7,841.57 ▲83.04%
21-07-07 8.43 ▼-9,131.57 ▼-0.1%
21-07-02 9,140.00 ▼-40.00 ▼-0.44%
21-07-01 9,180.00 -0.00 -0%
21-06-30 9,180.00 ▼-40.00 ▼-0.43%
21-06-29 9,220.00 ▲50.00 ▲0.55%
21-06-28 9,170.00 ▼-30.00 ▼-0.33%
21-06-25 9,200.00 ▼-160.00 ▼-1.71%
21-06-24 9,360.00 ▼-20.00 ▼-0.21%
21-06-23 9,380.00 ▲420.00 ▲4.69%
21-06-22 8,960.00 ▲580.00 ▲6.92%
21-06-21 8,380.00 ▲60.00 ▲0.72%
21-06-18 8,320.00 ▲60.00 ▲0.73%
21-06-17 8,260.00 ▲10.00 ▲0.12%
21-06-16 8,250.00 ▼-140.00 ▼-1.67%
21-06-15 8,390.00 ▲40.00 ▲0.48%
21-06-14 8,350.00 ▼-180.00 ▼-2.11%
21-06-11 8,530.00 ▲520.00 ▲6.49%
21-06-10 8,010.00 ▲520.00 ▲6.94%
21-06-09 7,490.00 ▼-100.00 ▼-1.32%
21-06-07 7,590.00 ▼-10.00 ▼-0.13%
21-06-04 7,600.00 ▼-70.00 ▼-0.91%
21-06-03 7,670.00 ▲180.00 ▲2.4%
21-06-02 7,490.00 ▲470.00 ▲6.7%
21-06-01 7,020.00 ▼-280.00 ▼-3.84%
21-05-31 7,300.00 ▲440.00 ▲6.41%
21-05-28 6,860.00 ▲440.00 ▲6.85%
21-05-27 6,420.00 ▲420.00 ▲7%
21-05-26 6,000.00 ▲390.00 ▲6.95%
21-05-25 5,610.00 ▼-390.00 ▼-6.5%
21-05-24 6,000.00 ▼-130.00 ▼-2.12%
21-05-21 6,130.00 ▲400.00 ▲6.98%
21-05-20 5,730.00 ▲370.00 ▲6.9%
21-05-19 5,360.00 ▲350.00 ▲6.99%
21-05-18 5,010.00 ▲320.00 ▲6.82%
21-05-17 4,690.00 ▲300.00 ▲6.83%
21-05-14 4,390.00 ▲280.00 ▲6.81%
21-05-13 4,110.00 ▲260.00 ▲6.75%
21-05-12 3,850.00 ▲100.00 ▲2.67%
21-05-11 3,750.00 ▲140.00 ▲3.88%
21-05-10 3,610.00 ▼-20.00 ▼-0.55%
21-05-07 3,630.00 ▼-90.00 ▼-2.42%
21-05-06 3,720.00 ▼-80.00 ▼-2.11%
21-05-05 3,800.00 ▲40.00 ▲1.06%
21-05-04 3,760.00 ▼-220.00 ▼-5.53%
21-04-29 3,980.00 ▲250.00 ▲6.7%
21-04-28 3,730.00 ▲240.00 ▲6.88%
21-04-27 3,490.00 ▼-120.00 ▼-3.32%
21-04-26 3,610.00 ▼-230.00 ▼-5.99%
21-04-23 3,840.00 ▼-60.00 ▼-1.54%
21-04-22 3,900.00 -0.00 -0%
21-04-20 3,900.00 ▼-290.00 ▼-6.92%
21-04-19 4,190.00 ▼-310.00 ▼-6.89%
21-04-16 4,500.00 ▼-100.00 ▼-2.17%
21-04-15 4,600.00 ▲300.00 ▲6.98%
21-04-14 4,300.00 ▲240.00 ▲5.91%
21-04-13 4,060.00 ▼-100.00 ▼-2.4%
21-04-12 4,160.00 ▲270.00 ▲6.94%
21-04-09 3,890.00 ▼-60.00 ▼-1.52%
21-04-08 3,950.00 ▲100.00 ▲2.6%
21-04-07 3,850.00 ▲250.00 ▲6.94%
21-04-06 3,600.00 ▲60.00 ▲1.69%
21-04-05 3,540.00 ▲70.00 ▲2.02%
21-04-02 3,470.00 ▼-60.00 ▼-1.7%
21-04-01 3,530.00 ▲140.00 ▲4.13%
21-03-31 3,390.00 ▼-210.00 ▼-5.83%
21-03-30 3,600.00 ▼-80.00 ▼-2.17%
21-03-29 3,680.00 -0.00 -0%
21-03-26 3,680.00 ▲240.00 ▲6.98%
21-03-25 3,440.00 ▲220.00 ▲6.83%
21-03-24 3,220.00 ▲210.00 ▲6.98%
21-03-23 3,010.00 -0.00 -0%
21-03-22 3,010.00 ▼-10.00 ▼-0.33%
21-03-19 3,020.00 -0.00 -0%
21-03-18 3,020.00 ▼-30.00 ▼-0.98%
21-03-17 3,050.00 ▲30.00 ▲0.99%
21-03-16 3,020.00 ▼-30.00 ▼-0.98%
21-03-15 3,050.00 ▲90.00 ▲3.04%
21-03-12 2,960.00 ▼-40.00 ▼-1.33%
21-03-11 3,000.00 ▲30.00 ▲1.01%
21-03-09 2,970.00 ▼-30.00 ▼-1%
21-03-08 3,000.00 ▲70.00 ▲2.39%
21-03-05 2,930.00 ▲10.00 ▲0.34%
21-03-04 2,920.00 ▼-80.00 ▼-2.67%
21-03-03 3,000.00 ▲80.00 ▲2.74%
21-03-02 2,920.00 -0.00 -0%
21-03-01 2,920.00 ▲150.00 ▲5.42%
21-02-26 2,770.00 ▲10.00 ▲0.36%
21-02-23 2,760.00 ▲50.00 ▲1.85%
21-02-22 2,710.00 -0.00 -0%
21-02-19 2,710.00 ▼-40.00 ▼-1.45%
21-02-17 2,750.00 ▲70.00 ▲2.61%
21-02-09 2,680.00 ▲60.00 ▲2.29%
21-02-08 2,620.00 ▼-50.00 ▼-1.87%
21-02-05 2,670.00 ▲60.00 ▲2.3%
21-02-04 2,610.00 ▼-50.00 ▼-1.88%
21-02-03 2,660.00 ▲170.00 ▲6.83%
21-02-02 2,490.00 ▼-10.00 ▼-0.4%
21-02-01 2,500.00 ▼-180.00 ▼-6.72%
21-01-29 2,680.00 ▼-20.00 ▼-0.74%
21-01-28 2,700.00 ▼-200.00 ▼-6.9%
21-01-27 2,900.00 ▼-100.00 ▼-3.33%
21-01-26 3,000.00 -0.00 -0%
21-01-25 3,000.00 ▼-60.00 ▼-1.96%
21-01-22 3,060.00 ▼-130.00 ▼-4.08%
21-01-21 3,190.00 ▲150.00 ▲4.93%
21-01-20 3,040.00 ▼-170.00 ▼-5.3%
21-01-19 3,210.00 ▼-80.00 ▼-2.43%
21-01-15 3,290.00 ▲120.00 ▲3.79%
21-01-14 3,170.00 ▼-60.00 ▼-1.86%
21-01-13 3,230.00 ▲210.00 ▲6.95%
21-01-12 3,020.00 ▲190.00 ▲6.71%
21-01-11 2,830.00 ▼-20.00 ▼-0.7%
21-01-07 2,850.00 ▼-80.00 ▼-2.73%
21-01-06 2,930.00 ▲30.00 ▲1.03%
21-01-05 2,900.00 ▼-90.00 ▼-3.01%
21-01-04 2,990.00 ▲40.00 ▲1.36%
20-12-31 2,950.00 ▲50.00 ▲1.72%
20-12-30 2,900.00 ▲100.00 ▲3.57%
20-12-29 2,800.00 ▼-50.00 ▼-1.75%
20-12-28 2,850.00 -0.00 -0%
20-12-25 2,850.00 ▲50.00 ▲1.79%
20-12-24 2,800.00 ▼-10.00 ▼-0.36%
20-12-23 2,810.00 ▼-30.00 ▼-1.06%
20-12-22 2,840.00 ▲140.00 ▲5.19%
20-12-18 2,700.00 ▼-40.00 ▼-1.46%
20-12-16 2,740.00 ▼-10.00 ▼-0.36%
20-12-15 2,750.00 ▲80.00 ▲3%
20-12-11 2,670.00 ▲30.00 ▲1.14%
20-12-09 2,640.00 ▲60.00 ▲2.33%
20-12-08 2,580.00 ▼-20.00 ▼-0.77%
20-12-07 2,600.00 ▲50.00 ▲1.96%
20-12-04 2,550.00 ▼-50.00 ▼-1.92%
20-12-03 2,600.00 ▲110.00 ▲4.42%
20-12-02 2,490.00 ▼-10.00 ▼-0.4%
20-12-01 2,500.00 ▼-10.00 ▼-0.4%
20-11-30 2,510.00 ▼-30.00 ▼-1.18%
20-11-27 2,540.00 ▼-10.00 ▼-0.39%
20-11-26 2,550.00 ▲10.00 ▲0.39%
20-11-25 2,540.00 ▼-10.00 ▼-0.39%
20-11-24 2,550.00 ▼-60.00 ▼-2.3%
20-11-20 2,610.00 ▲50.00 ▲1.95%
20-11-18 2,560.00 ▲160.00 ▲6.67%
20-11-17 2,400.00 ▲20.00 ▲0.84%
20-11-16 2,380.00 ▼-30.00 ▼-1.24%
20-11-13 2,410.00 ▲20.00 ▲0.84%
20-11-12 2,390.00 ▲50.00 ▲2.14%
20-11-11 2,340.00 ▼-20.00 ▼-0.85%
20-11-10 2,360.00 ▼-90.00 ▼-3.67%
20-11-09 2,450.00 ▲50.00 ▲2.08%
20-11-06 2,400.00 ▼-140.00 ▼-5.51%
20-11-05 2,540.00 ▲140.00 ▲5.83%
20-11-03 2,400.00 ▲150.00 ▲6.67%
20-11-02 2,250.00 -0.00 -0%
20-10-30 2,250.00 -0.00 -0%
20-10-29 2,250.00 ▼-70.00 ▼-3.02%
20-10-28 2,320.00 ▲140.00 ▲6.42%
20-10-27 2,180.00 -0.00 -0%
20-10-26 2,180.00 ▼-20.00 ▼-0.91%
20-10-22 2,200.00 ▲20.00 ▲0.92%
20-10-21 2,180.00 -0.00 -0%
20-10-19 2,180.00 -0.00 -0%
20-10-16 2,180.00 ▼-10.00 ▼-0.46%
20-10-13 2,190.00 ▼-10.00 ▼-0.45%
20-10-12 2,200.00 ▼-20.00 ▼-0.9%
20-09-30 2,220.00 -0.00 -0%
20-09-29 2,220.00 ▲10.00 ▲0.45%
바로가기