GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

MASAN : ( MSN.VNM )

145,000.00 ▲ 2,000.00 (1.4%)

2021-09-23
최근 1년 일별 시세 (2021-09-23 종가기준)
날짜 종가 전일대비 변동률
21-09-23 145,000.00 ▲2,000.00 ▲0%
21-09-20 143,000.00 ▼-3,000.00 ▼-0%
21-09-17 146,000.00 ▲1,100.00 ▲0%
21-09-15 144,900.00 ▲9,400.00 ▲0.01%
21-09-14 135,500.00 ▲4,900.00 ▲0%
21-09-13 130,600.00 ▲600.00 ▲0.46%
21-09-10 130,000.00 ▼-1,000.00 ▼-0%
21-09-09 131,000.00 ▲1,200.00 ▲0%
21-09-07 129,800.00 ▼-1,300.00 ▼-0%
21-09-06 131,100.00 ▼-3,900.00 ▼-0%
21-08-31 135,000.00 ▲2,400.00 ▲0%
21-08-30 132,600.00 ▼-3,300.00 ▼-0%
21-08-27 135,900.00 ▲900.00 ▲0.67%
21-08-25 135,000.00 ▲6,500.00 ▲0%
21-08-24 128,500.00 ▼-5,300.00 ▼-0%
21-08-20 133,800.00 ▼-2,500.00 ▼-0%
21-08-19 136,300.00 ▲1,800.00 ▲0%
21-08-18 134,500.00 ▲2,000.00 ▲0%
21-08-17 132,500.00 ▼-1,000.00 ▼-0%
21-08-13 133,500.00 ▼-500.00 ▼-0.37%
21-08-12 134,000.00 ▼-2,600.00 ▼-0%
21-08-11 136,600.00 ▼-4,400.00 ▼-0%
21-08-09 141,000.00 ▲6,500.00 ▲0%
21-08-06 134,500.00 ▼-500.00 ▼-0.37%
21-08-05 135,000.00 ▼-2,800.00 ▼-0%
21-08-03 137,800.00 ▲3,800.00 ▲0%
21-07-30 134,000.00 ▲6,300.00 ▲0%
21-07-29 127,700.00 ▲3,200.00 ▲0%
21-07-28 124,500.00 ▼-1,000.00 ▼-0%
21-07-27 125,500.00 ▲4,400.00 ▲0%
21-07-26 121,100.00 ▲2,100.00 ▲0%
21-07-23 119,000.00 ▼-3,900.00 ▼-0%
21-07-22 122,900.00 ▲900.00 ▲0.74%
21-07-21 122,000.00 ▼-1,000.00 ▼-0%
21-07-20 123,000.00 ▲3,600.00 ▲0%
21-07-19 119,400.00 ▼-1,100.00 ▼-0%
21-07-16 120,500.00 ▲5,500.00 ▲0%
21-07-15 115,000.00 -0.00 -0%
21-07-13 115,000.00 ▼-1,900.00 ▼-0%
21-07-09 116,900.00 ▲116,784.00 ▲100%
21-07-07 116.00 ▼-113,784.00 ▼-0.1%
21-07-02 113,900.00 ▲400.00 ▲0.35%
21-07-01 113,500.00 ▲2,100.00 ▲0%
21-06-30 111,400.00 ▲2,900.00 ▲0%
21-06-29 108,500.00 ▼-400.00 ▼-0.37%
21-06-28 108,900.00 ▲2,500.00 ▲0%
21-06-25 106,400.00 ▼-100.00 ▼-0.09%
21-06-24 106,500.00 ▼-300.00 ▼-0.28%
21-06-23 106,800.00 ▼-1,700.00 ▼-0%
21-06-22 108,500.00 ▼-200.00 ▼-0.18%
21-06-21 108,700.00 ▲2,200.00 ▲0%
21-06-18 106,500.00 ▲3,500.00 ▲0%
21-06-17 103,000.00 ▼-1,200.00 ▼-0%
21-06-16 104,200.00 ▼-2,300.00 ▼-0%
21-06-15 106,500.00 ▼-400.00 ▼-0.37%
21-06-14 106,900.00 ▲900.00 ▲0.85%
21-06-11 106,000.00 ▲2,900.00 ▲0%
21-06-10 103,100.00 ▼-1,400.00 ▼-0%
21-06-09 104,500.00 -0.00 -0%
21-06-07 104,500.00 ▼-2,800.00 ▼-0%
21-06-04 107,300.00 ▲2,300.00 ▲0%
21-06-03 105,000.00 ▼-700.00 ▼-0.66%
21-06-02 105,700.00 ▼-1,300.00 ▼-0%
21-06-01 107,000.00 ▼-3,100.00 ▼-0%
21-05-31 110,100.00 ▼-2,400.00 ▼-0%
21-05-28 112,500.00 ▲2,500.00 ▲0%
21-05-27 110,000.00 ▼-3,600.00 ▼-0%
21-05-26 113,600.00 -0.00 -0%
21-05-25 113,600.00 ▲1,600.00 ▲0%
21-05-24 112,000.00 ▲100.00 ▲0.09%
21-05-21 111,900.00 ▼-1,700.00 ▼-0%
21-05-20 113,600.00 ▲5,600.00 ▲0%
21-05-19 108,000.00 ▲2,900.00 ▲0%
21-05-18 105,100.00 ▲900.00 ▲0.86%
21-05-17 104,200.00 ▼-3,900.00 ▼-0%
21-05-14 108,100.00 ▲5,100.00 ▲0%
21-05-13 103,000.00 ▼-1,000.00 ▼-0%
21-05-12 104,000.00 ▲2,500.00 ▲0%
21-05-11 101,500.00 ▼-100.00 ▼-0.1%
21-05-10 101,600.00 ▲6,600.00 ▲0.01%
21-05-07 95,000.00 ▼-600.00 ▼-0.63%
21-05-06 95,600.00 ▼-400.00 ▼-0.42%
21-05-05 96,000.00 ▲100.00 ▲0.1%
21-05-04 95,900.00 ▼-2,100.00 ▼-0%
21-04-29 98,000.00 ▼-1,000.00 ▼-0%
21-04-28 99,000.00 ▲1,000.00 ▲0%
21-04-27 98,000.00 ▲3,000.00 ▲0%
21-04-26 95,000.00 ▼-5,000.00 ▼-0.01%
21-04-23 100,000.00 ▲1,800.00 ▲0%
21-04-22 98,200.00 ▼-7,300.00 ▼-0.01%
21-04-20 105,500.00 ▼-1,600.00 ▼-0%
21-04-19 107,100.00 ▲7,000.00 ▲0.01%
21-04-16 100,100.00 ▲100.00 ▲0.1%
21-04-15 100,000.00 ▼-700.00 ▼-0.7%
21-04-14 100,700.00 ▲6,500.00 ▲0.01%
21-04-13 94,200.00 ▲2,300.00 ▲0%
21-04-12 91,900.00 ▼-200.00 ▼-0.22%
21-04-09 92,100.00 ▼-900.00 ▼-0.97%
21-04-08 93,000.00 ▼-800.00 ▼-0.85%
21-04-07 93,800.00 ▲1,900.00 ▲0%
21-04-06 91,900.00 ▼-1,100.00 ▼-0%
21-04-05 93,000.00 ▲300.00 ▲0.32%
21-04-02 92,700.00 ▲400.00 ▲0.43%
21-04-01 92,300.00 ▼-200.00 ▼-0.22%
21-03-31 92,500.00 ▲4,000.00 ▲0%
21-03-30 88,500.00 ▲2,400.00 ▲0%
21-03-29 86,100.00 ▲200.00 ▲0.23%
21-03-26 85,900.00 ▼-100.00 ▼-0.12%
21-03-25 86,000.00 ▲900.00 ▲1.06%
21-03-24 85,100.00 ▼-1,400.00 ▼-0%
21-03-23 86,500.00 ▼-1,600.00 ▼-0%
21-03-22 88,100.00 ▼-600.00 ▼-0.68%
21-03-19 88,700.00 ▼-1,000.00 ▼-0%
21-03-18 89,700.00 ▲1,700.00 ▲0%
21-03-17 88,000.00 -0.00 -0%
21-03-16 88,000.00 ▼-500.00 ▼-0.56%
21-03-15 88,500.00 ▲1,200.00 ▲0%
21-03-12 87,300.00 -0.00 -0%
21-03-11 87,300.00 ▲600.00 ▲0.69%
21-03-09 86,700.00 ▼-700.00 ▼-0.8%
21-03-08 87,400.00 ▼-1,800.00 ▼-0%
21-03-05 89,200.00 ▲800.00 ▲0.9%
21-03-04 88,400.00 ▼-2,100.00 ▼-0%
21-03-03 90,500.00 ▼-400.00 ▼-0.44%
21-03-02 90,900.00 ▼-400.00 ▼-0.44%
21-03-01 91,300.00 ▲1,000.00 ▲0%
21-02-26 90,300.00 ▼-2,400.00 ▼-0%
21-02-23 92,700.00 ▼-1,900.00 ▼-0%
21-02-22 94,600.00 ▼-300.00 ▼-0.32%
21-02-19 94,900.00 ▲2,900.00 ▲0%
21-02-17 92,000.00 ▲3,300.00 ▲0%
21-02-09 88,700.00 ▲3,100.00 ▲0%
21-02-08 85,600.00 ▼-4,000.00 ▼-0%
21-02-05 89,600.00 ▲100.00 ▲0.11%
21-02-04 89,500.00 ▲600.00 ▲0.67%
21-02-03 88,900.00 ▲4,900.00 ▲0%
21-02-02 84,000.00 ▲2,000.00 ▲0%
21-02-01 82,000.00 ▼-3,500.00 ▼-0%
21-01-29 85,500.00 ▲200.00 ▲0.23%
21-01-28 85,300.00 ▼-6,400.00 ▼-0.01%
21-01-27 91,700.00 ▼-3,800.00 ▼-0%
21-01-26 95,500.00 ▼-1,500.00 ▼-0%
21-01-25 97,000.00 ▲3,700.00 ▲0%
21-01-22 93,300.00 ▲1,800.00 ▲0%
21-01-21 91,500.00 ▲600.00 ▲0.66%
21-01-20 90,900.00 -0.00 -0%
21-01-19 90,900.00 ▼-2,100.00 ▼-0%
21-01-15 93,000.00 ▲700.00 ▲0.76%
21-01-14 92,300.00 ▼-1,000.00 ▼-0%
21-01-13 93,300.00 ▼-700.00 ▼-0.74%
21-01-12 94,000.00 ▼-100.00 ▼-0.11%
21-01-11 94,100.00 ▲2,100.00 ▲0%
21-01-07 92,000.00 ▲3,700.00 ▲0%
21-01-06 88,300.00 ▼-1,000.00 ▼-0%
21-01-05 89,300.00 ▲400.00 ▲0.45%
21-01-04 88,900.00 -0.00 -0%
20-12-31 88,900.00 ▲5,400.00 ▲0.01%
20-12-30 83,500.00 ▲300.00 ▲0.36%
20-12-29 83,200.00 ▲800.00 ▲0.97%
20-12-28 82,400.00 ▼-100.00 ▼-0.12%
20-12-25 82,500.00 ▼-200.00 ▼-0.24%
20-12-24 82,700.00 ▼-100.00 ▼-0.12%
20-12-23 82,800.00 -0.00 -0%
20-12-22 82,800.00 ▼-1,300.00 ▼-0%
20-12-18 84,100.00 ▼-400.00 ▼-0.47%
20-12-16 84,500.00 -0.00 -0%
20-12-15 84,500.00 -0.00 -0%
20-12-11 84,500.00 ▼-900.00 ▼-1.05%
20-12-09 85,400.00 ▼-100.00 ▼-0.12%
20-12-08 85,500.00 ▼-500.00 ▼-0.58%
20-12-07 86,000.00 -0.00 -0%
20-12-04 86,000.00 ▲2,600.00 ▲0%
20-12-03 83,400.00 ▲200.00 ▲0.24%
20-12-02 83,200.00 ▲200.00 ▲0.24%
20-12-01 83,000.00 ▲1,000.00 ▲0%
20-11-30 82,000.00 ▼-1,700.00 ▼-0%
20-11-27 83,700.00 -0.00 -0%
20-11-26 83,700.00 ▲1,400.00 ▲0%
20-11-25 82,300.00 ▲300.00 ▲0.37%
20-11-24 82,000.00 -0.00 -0%
20-11-20 82,000.00 ▼-900.00 ▼-1.09%
20-11-18 82,900.00 ▼-2,100.00 ▼-0%
20-11-17 85,000.00 ▲1,100.00 ▲0%
20-11-16 83,900.00 ▼-6,200.00 ▼-0.01%
20-11-13 90,100.00 ▼-3,000.00 ▼-0%
20-11-12 93,100.00 ▼-2,300.00 ▼-0%
20-11-11 95,400.00 -0.00 -0%
20-11-10 95,400.00 ▼-200.00 ▼-0.21%
20-11-09 95,600.00 ▲5,700.00 ▲0.01%
20-11-06 89,900.00 ▲2,000.00 ▲0%
20-11-05 87,900.00 ▲3,900.00 ▲0%
20-11-03 84,000.00 ▼-500.00 ▼-0.59%
20-11-02 84,500.00 ▲500.00 ▲0.6%
20-10-30 84,000.00 -0.00 -0%
20-10-29 84,000.00 ▼-2,000.00 ▼-0%
20-10-28 86,000.00 ▼-1,900.00 ▼-0%
20-10-27 87,900.00 -0.00 -0%
20-10-26 87,900.00 ▲2,900.00 ▲0%
20-10-22 85,000.00 ▲1,300.00 ▲0%
20-10-21 83,700.00 ▲1,700.00 ▲0%
20-10-19 82,000.00 ▲2,000.00 ▲0%
20-10-16 80,000.00 ▲5,200.00 ▲0.01%
20-10-13 74,800.00 ▲4,600.00 ▲0.01%
20-10-12 70,200.00 ▲15,600.00 ▲0.03%
20-09-30 54,600.00 ▲1,000.00 ▲0%
20-09-29 53,600.00 ▼-1,100.00 ▼-0%
바로가기