GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

MASAN : ( MSN.VNM )

76,500.00 ▲ 500.00 (0.66%)

2024-07-03
최근 1년 일별 시세 (2024-07-03 종가기준)
날짜 종가 전일대비 변동률
24-07-03 76,500.00 ▲500.00 ▲0.66%
24-07-01 76,000.00 ▲2,000.00 ▲0%
24-06-26 74,000.00 ▲100.00 ▲0.14%
24-06-25 73,900.00 ▲200.00 ▲0.27%
24-06-24 73,700.00 ▼-2,500.00 ▼-0%
24-06-21 76,200.00 ▲400.00 ▲0.53%
24-06-20 75,800.00 ▲200.00 ▲0.26%
24-06-19 75,600.00 ▼-600.00 ▼-0.79%
24-06-18 76,200.00 -0.00 -0%
24-06-17 76,200.00 ▼-1,800.00 ▼-0%
24-06-14 78,000.00 ▼-600.00 ▼-0.76%
24-06-13 78,600.00 ▲800.00 ▲1.03%
24-06-12 77,800.00 ▲2,000.00 ▲0%
24-06-11 75,800.00 ▼-1,300.00 ▼-0%
24-06-10 77,100.00 ▼-500.00 ▼-0.64%
24-06-07 77,600.00 ▼-500.00 ▼-0.64%
24-06-06 78,100.00 -0.00 -0%
24-06-05 78,100.00 ▲600.00 ▲0.77%
24-06-04 77,500.00 ▼-200.00 ▼-0.26%
24-06-03 77,700.00 ▲1,100.00 ▲0%
24-05-31 76,600.00 ▼-600.00 ▼-0.78%
24-05-30 77,200.00 ▲2,200.00 ▲0%
24-05-29 75,000.00 ▼-500.00 ▼-0.66%
24-05-28 75,500.00 ▲2,000.00 ▲0%
24-05-27 73,500.00 -0.00 -0%
24-05-24 73,500.00 ▼-2,300.00 ▼-0%
24-05-23 75,800.00 ▲1,900.00 ▲0%
24-05-22 73,900.00 ▼-1,900.00 ▼-0%
24-05-21 75,800.00 ▼-600.00 ▼-0.79%
24-05-20 76,400.00 ▲900.00 ▲1.19%
24-05-17 75,500.00 ▲3,100.00 ▲0%
24-05-16 72,400.00 ▲200.00 ▲0.28%
24-05-15 72,200.00 ▲1,400.00 ▲0%
24-05-10 70,800.00 ▼-600.00 ▼-0.84%
24-05-09 71,400.00 ▼-900.00 ▼-1.24%
24-05-08 72,300.00 ▲1,100.00 ▲0%
24-05-07 71,200.00 ▲100.00 ▲0.14%
24-05-06 71,100.00 ▲1,300.00 ▲0%
24-05-03 69,800.00 ▲1,800.00 ▲0%
24-05-02 68,000.00 ▲800.00 ▲1.19%
24-04-26 67,200.00 ▼-900.00 ▼-1.32%
24-04-25 68,100.00 ▲1,200.00 ▲0%
24-04-24 66,900.00 ▲2,200.00 ▲0%
24-04-23 64,700.00 ▼-2,200.00 ▼-0%
24-04-22 66,900.00 ▲400.00 ▲0.6%
24-04-19 66,500.00 ▼-300.00 ▼-0.45%
24-04-17 66,800.00 ▲700.00 ▲1.06%
24-04-16 66,100.00 ▼-800.00 ▼-1.2%
24-04-15 66,900.00 ▼-5,000.00 ▼-0.01%
24-04-12 71,900.00 ▲100.00 ▲0.14%
24-04-11 71,800.00 ▼-700.00 ▼-0.97%
24-04-10 72,500.00 ▼-1,000.00 ▼-0%
24-04-09 73,500.00 ▲1,600.00 ▲0%
24-04-08 71,900.00 -0.00 -0%
24-04-05 71,900.00 ▼-1,500.00 ▼-0%
24-04-04 73,400.00 -0.00 -0%
24-04-03 73,400.00 ▼-1,100.00 ▼-0%
24-04-02 74,500.00 ▲1,100.00 ▲0%
24-04-01 73,400.00 ▼-800.00 ▼-1.08%
24-03-29 74,200.00 ▼-1,200.00 ▼-0%
24-03-27 75,400.00 ▲1,400.00 ▲0%
24-03-26 74,000.00 ▼-1,500.00 ▼-0%
24-03-25 75,500.00 ▼-3,000.00 ▼-0%
24-03-22 78,500.00 ▲500.00 ▲0.64%
24-03-21 78,000.00 ▲700.00 ▲0.91%
24-03-20 77,300.00 ▼-100.00 ▼-0.13%
24-03-19 77,400.00 ▼-500.00 ▼-0.64%
24-03-18 77,900.00 ▼-600.00 ▼-0.76%
24-03-15 78,500.00 ▼-400.00 ▼-0.51%
24-03-14 78,900.00 ▼-2,000.00 ▼-0%
24-03-13 80,900.00 ▲2,200.00 ▲0%
24-03-12 78,700.00 ▲1,200.00 ▲0%
24-03-11 77,500.00 ▼-1,000.00 ▼-0%
24-03-08 78,500.00 ▼-2,300.00 ▼-0%
24-03-07 80,800.00 ▲3,900.00 ▲0%
24-03-06 76,900.00 ▲1,200.00 ▲0%
24-03-05 75,700.00 ▲4,900.00 ▲0.01%
24-03-04 70,800.00 ▲300.00 ▲0.43%
24-03-01 70,500.00 ▲100.00 ▲0.14%
24-02-29 70,400.00 ▲2,100.00 ▲0%
24-02-28 68,300.00 ▲700.00 ▲1.04%
24-02-27 67,600.00 ▲900.00 ▲1.35%
24-02-26 66,700.00 -0.00 -0%
24-02-23 66,700.00 ▼-1,400.00 ▼-0%
24-02-22 68,100.00 ▲100.00 ▲0.15%
24-02-21 68,000.00 ▼-800.00 ▼-1.16%
24-02-20 68,800.00 ▼-100.00 ▼-0.15%
24-02-19 68,900.00 ▲2,700.00 ▲0%
24-02-16 66,200.00 ▲1,300.00 ▲0%
24-02-15 64,900.00 -0.00 -0%
24-02-07 64,900.00 ▲100.00 ▲0.15%
24-02-06 64,800.00 ▼-100.00 ▼-0.15%
24-02-05 64,900.00 ▼-500.00 ▼-0.76%
24-02-02 65,400.00 ▲300.00 ▲0.46%
24-02-01 65,100.00 ▲700.00 ▲1.09%
24-01-31 64,400.00 ▼-1,700.00 ▼-0%
24-01-30 66,100.00 ▲500.00 ▲0.76%
24-01-29 65,600.00 ▼-200.00 ▼-0.3%
24-01-26 65,800.00 ▼-1,000.00 ▼-0%
24-01-25 66,800.00 ▲600.00 ▲0.91%
24-01-24 66,200.00 ▼-1,300.00 ▼-0%
24-01-23 67,500.00 ▼-200.00 ▼-0.3%
24-01-22 67,700.00 ▼-100.00 ▼-0.15%
24-01-19 67,800.00 ▲1,400.00 ▲0%
24-01-18 66,400.00 ▲100.00 ▲0.15%
24-01-17 66,300.00 ▼-800.00 ▼-1.19%
24-01-16 67,100.00 ▲1,500.00 ▲0%
24-01-15 65,600.00 ▲800.00 ▲1.23%
24-01-12 64,800.00 ▼-1,300.00 ▼-0%
24-01-11 66,100.00 ▼-100.00 ▼-0.15%
24-01-10 66,200.00 ▲100.00 ▲0.15%
24-01-09 66,100.00 ▼-1,800.00 ▼-0%
24-01-05 67,900.00 ▼-200.00 ▼-0.29%
24-01-04 68,100.00 ▼-800.00 ▼-1.16%
24-01-03 68,900.00 ▲500.00 ▲0.73%
24-01-02 68,400.00 ▲1,400.00 ▲0%
23-12-29 67,000.00 -0.00 -0%
23-12-28 67,000.00 -0.00 -0%
23-12-27 67,000.00 ▲800.00 ▲1.21%
23-12-26 66,200.00 ▼-200.00 ▼-0.3%
23-12-25 66,400.00 ▲3,400.00 ▲0%
23-12-22 63,000.00 ▼-700.00 ▼-1.1%
23-12-21 63,700.00 ▼-200.00 ▼-0.31%
23-12-20 63,900.00 ▲1,700.00 ▲0%
23-12-19 62,200.00 ▼-700.00 ▼-1.11%
23-12-18 62,900.00 ▼-100.00 ▼-0.16%
23-12-15 63,000.00 ▼-2,000.00 ▼-0%
23-12-14 65,000.00 ▼-800.00 ▼-1.22%
23-12-13 65,800.00 ▼-400.00 ▼-0.6%
23-12-12 66,200.00 ▼-1,300.00 ▼-0%
23-12-11 67,500.00 ▲1,300.00 ▲0%
23-12-08 66,200.00 ▲2,700.00 ▲0%
23-12-07 63,500.00 ▲1,400.00 ▲0%
23-12-06 62,100.00 ▲700.00 ▲1.14%
23-12-05 61,400.00 ▼-800.00 ▼-1.29%
23-12-04 62,200.00 ▲700.00 ▲1.14%
23-12-01 61,500.00 ▲1,000.00 ▲0%
23-11-30 60,500.00 ▼-2,400.00 ▼-0%
23-11-29 62,900.00 ▲1,600.00 ▲0%
23-11-28 61,300.00 ▲400.00 ▲0.66%
23-11-27 60,900.00 ▼-900.00 ▼-1.46%
23-11-24 61,800.00 ▼-1,500.00 ▼-0%
23-11-23 63,300.00 ▼-1,600.00 ▼-0%
23-11-22 64,900.00 ▲300.00 ▲0.46%
23-11-21 64,600.00 ▲1,000.00 ▲0%
23-11-20 63,600.00 ▼-500.00 ▼-0.78%
23-11-17 64,100.00 ▼-1,900.00 ▼-0%
23-11-16 66,000.00 ▲200.00 ▲0.3%
23-11-15 65,800.00 ▲3,200.00 ▲0%
23-11-14 62,600.00 ▲600.00 ▲0.97%
23-11-13 62,000.00 ▲300.00 ▲0.49%
23-11-10 61,700.00 ▼-2,100.00 ▼-0%
23-11-08 63,800.00 ▲1,800.00 ▲0%
23-11-07 62,000.00 ▼-2,000.00 ▼-0%
23-11-06 64,000.00 ▲100.00 ▲0.16%
23-11-03 63,900.00 ▲1,200.00 ▲0%
23-11-02 62,700.00 ▲3,200.00 ▲0.01%
23-11-01 59,500.00 ▲1,300.00 ▲0%
23-10-31 58,200.00 ▲200.00 ▲0.34%
23-10-30 58,000.00 ▲200.00 ▲0.35%
23-10-27 57,800.00 ▼-3,600.00 ▼-0%
23-10-26 61,400.00 ▼-5,500.00 ▼-0.01%
23-10-24 66,900.00 ▲900.00 ▲1.36%
23-10-23 66,000.00 ▼-3,000.00 ▼-0%
23-10-20 69,000.00 ▲2,600.00 ▲0%
23-10-19 66,400.00 ▼-1,900.00 ▼-0%
23-10-18 68,300.00 ▼-2,700.00 ▼-0%
23-10-17 71,000.00 ▼-600.00 ▼-0.84%
23-10-16 71,600.00 ▼-1,100.00 ▼-0%
23-10-13 72,700.00 ▼-400.00 ▼-0.55%
23-10-12 73,100.00 ▼-700.00 ▼-0.95%
23-10-11 73,800.00 ▲600.00 ▲0.82%
23-10-10 73,200.00 ▼-300.00 ▼-0.41%
23-10-09 73,500.00 ▲800.00 ▲1.1%
23-10-06 72,700.00 ▼-100.00 ▼-0.14%
23-10-05 72,800.00 ▼-1,200.00 ▼-0%
23-10-03 74,000.00 ▼-3,400.00 ▼-0%
23-10-02 77,400.00 ▲1,100.00 ▲0%
23-09-29 76,300.00 ▼-200.00 ▼-0.26%
23-09-28 76,500.00 ▲500.00 ▲0.66%
23-09-27 76,000.00 ▲3,000.00 ▲0%
23-09-26 73,000.00 ▲2,700.00 ▲0%
23-09-25 70,300.00 ▼-5,100.00 ▼-0.01%
23-09-22 75,400.00 ▼-3,400.00 ▼-0%
23-09-21 78,800.00 ▼-900.00 ▼-1.13%
23-09-20 79,700.00 ▲700.00 ▲0.89%
23-09-19 79,000.00 ▲500.00 ▲0.64%
23-09-18 78,500.00 ▼-1,200.00 ▼-0%
23-09-15 79,700.00 ▲1,100.00 ▲0%
23-09-14 78,600.00 ▼-1,500.00 ▼-0%
23-09-13 80,100.00 ▼-900.00 ▼-1.11%
23-09-12 81,000.00 ▲1,400.00 ▲0%
23-09-11 79,600.00 ▼-2,200.00 ▼-0%
23-09-08 81,800.00 ▼-200.00 ▼-0.24%
23-09-07 82,000.00 ▼-700.00 ▼-0.85%
23-09-06 82,700.00 ▲1,200.00 ▲0%
23-09-05 81,500.00 -0.00 -0%
23-08-31 81,500.00 ▲1,900.00 ▲0%
23-08-30 79,600.00 ▼-400.00 ▼-0.5%
23-08-29 80,000.00 ▼-700.00 ▼-0.87%
23-08-28 80,700.00 ▲1,000.00 ▲0%
23-08-25 79,700.00 ▼-300.00 ▼-0.38%
23-08-24 80,000.00 ▲2,500.00 ▲0%
23-08-23 77,500.00 ▼-200.00 ▼-0.26%
23-08-22 77,700.00 ▼-700.00 ▼-0.89%
23-08-21 78,400.00 ▼-600.00 ▼-0.76%
23-08-18 79,000.00 ▼-3,100.00 ▼-0%
23-08-17 82,100.00 ▲300.00 ▲0.37%
23-08-16 81,800.00 ▼-600.00 ▼-0.73%
23-08-15 82,400.00 ▲200.00 ▲0.24%
23-08-14 82,200.00 ▼-2,300.00 ▼-0%
23-08-11 84,500.00 ▲1,500.00 ▲0%
23-08-10 83,000.00 ▼-5,000.00 ▼-0.01%
23-08-09 88,000.00 ▼-1,200.00 ▼-0%
23-08-08 89,200.00 ▲1,000.00 ▲0%
23-08-07 88,200.00 ▲1,900.00 ▲0%
23-08-04 86,300.00 ▲200.00 ▲0.23%
23-08-03 86,100.00 ▲900.00 ▲1.06%
23-08-02 85,200.00 ▼-1,500.00 ▼-0%
23-08-01 86,700.00 ▼-600.00 ▼-0.69%
23-07-31 87,300.00 ▲1,200.00 ▲0%
23-07-28 86,100.00 ▲1,900.00 ▲0%
23-07-27 84,200.00 ▼-400.00 ▼-0.47%
23-07-26 84,600.00 ▲1,200.00 ▲0%
23-07-25 83,400.00 ▼-600.00 ▼-0.71%
23-07-24 84,000.00 ▲1,000.00 ▲0%
23-07-21 83,000.00 ▲3,500.00 ▲0%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 2분기 GDP&6월 경제지표, 3중전회 개최, 상반기 실적발표 시즌 도래

무료