GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Petrolimex Insurance : ( PGI.VNM )

26,600.00 ▲ 100.00 (0.38%)

2021-09-23
최근 1년 일별 시세 (2021-09-23 종가기준)
날짜 종가 전일대비 변동률
21-09-23 26,600.00 ▲100.00 ▲0.38%
21-09-20 26,500.00 ▲1,500.00 ▲0%
21-09-17 25,000.00 ▲800.00 ▲3.31%
21-09-15 24,200.00 ▼-100.00 ▼-0.41%
21-09-14 24,300.00 -0.00 -0%
21-09-13 24,300.00 ▼-200.00 ▼-0.82%
21-09-10 24,500.00 ▲300.00 ▲1.24%
21-09-09 24,200.00 ▲200.00 ▲0.83%
21-09-07 24,000.00 ▼-700.00 ▼-2.83%
21-09-06 24,700.00 ▼-750.00 ▼-2.95%
21-08-31 25,450.00 ▼-50.00 ▼-0.2%
21-08-30 25,500.00 ▲1,400.00 ▲0%
21-08-27 24,100.00 ▲1,100.00 ▲0%
21-08-25 23,000.00 -0.00 -0%
21-08-24 23,000.00 ▼-1,000.00 ▼-0%
21-08-20 24,000.00 -0.00 -0%
21-08-19 24,000.00 -0.00 -0%
21-08-18 24,000.00 -0.00 -0%
21-08-17 24,000.00 ▲2,000.00 ▲0.01%
21-08-13 22,000.00 ▼-1,500.00 ▼-0%
21-08-12 23,500.00 -0.00 -0%
21-08-11 23,500.00 -0.00 -0%
21-08-09 23,500.00 ▲650.00 ▲2.84%
21-08-06 22,850.00 ▼-1,150.00 ▼-0%
21-08-05 24,000.00 ▼-1,400.00 ▼-0%
21-08-03 25,400.00 ▼-100.00 ▼-0.39%
21-07-30 25,500.00 ▼-200.00 ▼-0.78%
21-07-29 25,700.00 ▼-200.00 ▼-0.77%
21-07-28 25,900.00 ▲450.00 ▲1.77%
21-07-27 25,450.00 ▲1,650.00 ▲0%
21-07-26 23,800.00 ▲1,550.00 ▲0%
21-07-23 22,250.00 ▲1,450.00 ▲0%
21-07-22 20,800.00 ▲800.00 ▲4%
21-07-20 20,000.00 -0.00 -0%
21-07-19 20,000.00 ▼-500.00 ▼-2.44%
21-07-16 20,500.00 ▲500.00 ▲2.5%
21-07-15 20,000.00 ▼-200.00 ▼-0.99%
21-07-13 20,200.00 ▼-300.00 ▼-1.46%
21-07-09 20,500.00 ▲20,480.00 ▲100%
21-07-07 20.00 ▼-20,980.00 ▼-0.1%
21-07-02 21,000.00 ▼-900.00 ▼-4.11%
21-07-01 21,900.00 ▲400.00 ▲1.86%
21-06-30 21,500.00 ▲300.00 ▲1.42%
21-06-29 21,200.00 ▲200.00 ▲0.95%
21-06-28 21,000.00 ▲450.00 ▲2.19%
21-06-24 20,550.00 -0.00 -0%
21-06-23 20,550.00 -0.00 -0%
21-06-22 20,550.00 ▲50.00 ▲0.24%
21-06-21 20,500.00 ▼-50.00 ▼-0.24%
21-06-18 20,550.00 ▲250.00 ▲1.23%
21-06-17 20,300.00 ▼-1,300.00 ▼-0%
21-06-16 21,600.00 -0.00 -0%
21-06-15 21,600.00 ▲600.00 ▲2.86%
21-06-14 21,000.00 ▲1,350.00 ▲0.01%
21-06-11 19,650.00 ▲350.00 ▲1.81%
21-06-10 19,300.00 ▼-1,600.00 ▼-0%
21-06-09 20,900.00 ▼-1,100.00 ▼-0%
21-06-07 22,000.00 ▲1,000.00 ▲0%
21-06-04 21,000.00 ▲600.00 ▲2.94%
21-06-03 20,400.00 ▲400.00 ▲2%
21-06-02 20,000.00 ▼-500.00 ▼-2.44%
21-06-01 20,500.00 -0.00 -0%
21-05-31 20,500.00 ▲500.00 ▲2.5%
21-05-28 20,000.00 ▼-300.00 ▼-1.48%
21-05-27 20,300.00 ▲200.00 ▲1%
21-05-26 20,100.00 -0.00 -0%
21-05-21 20,100.00 -0.00 -0%
21-05-20 20,100.00 ▲100.00 ▲0.5%
21-05-18 20,000.00 -0.00 -0%
21-05-17 20,000.00 ▼-500.00 ▼-2.44%
21-05-13 20,500.00 ▲400.00 ▲1.99%
21-05-12 20,100.00 ▼-400.00 ▼-1.95%
21-05-11 20,500.00 -0.00 -0%
21-05-07 20,500.00 -0.00 -0%
21-05-04 20,500.00 ▲500.00 ▲2.5%
21-04-28 20,000.00 -0.00 -0%
21-04-27 20,000.00 -0.00 -0%
21-04-23 20,000.00 ▼-300.00 ▼-1.48%
21-04-22 20,300.00 ▲100.00 ▲0.5%
21-04-20 20,200.00 ▲100.00 ▲0.5%
21-04-19 20,100.00 -0.00 -0%
21-04-16 20,100.00 -0.00 -0%
21-04-15 20,100.00 ▲100.00 ▲0.5%
21-04-14 20,000.00 -0.00 -0%
21-04-13 20,000.00 ▼-100.00 ▼-0.5%
21-04-12 20,100.00 ▲100.00 ▲0.5%
21-04-09 20,000.00 -0.00 -0%
21-04-07 20,000.00 ▼-100.00 ▼-0.5%
21-04-06 20,100.00 -0.00 -0%
21-04-05 20,100.00 ▲100.00 ▲0.5%
21-04-02 20,000.00 ▼-100.00 ▼-0.5%
21-04-01 20,100.00 ▼-100.00 ▼-0.5%
21-03-31 20,200.00 ▲150.00 ▲0.75%
21-03-29 20,050.00 ▼-950.00 ▼-4.52%
21-03-25 21,000.00 ▲1,000.00 ▲0.01%
21-03-24 20,000.00 ▼-500.00 ▼-2.44%
21-03-23 20,500.00 -0.00 -0%
21-03-22 20,500.00 -0.00 -0%
21-03-18 20,500.00 -0.00 -0%
21-03-16 20,500.00 -0.00 -0%
21-03-12 20,500.00 ▲100.00 ▲0.49%
21-03-11 20,400.00 ▼-100.00 ▼-0.49%
21-03-09 20,500.00 ▲500.00 ▲2.5%
21-03-08 20,000.00 -0.00 -0%
21-03-05 20,000.00 -0.00 -0%
21-03-04 20,000.00 ▼-400.00 ▼-1.96%
21-03-03 20,400.00 ▲300.00 ▲1.49%
21-03-02 20,100.00 ▲200.00 ▲1.01%
21-03-01 19,900.00 ▲200.00 ▲1.02%
21-02-26 19,700.00 ▲200.00 ▲1.03%
21-02-23 19,500.00 -0.00 -0%
21-02-22 19,500.00 ▼-100.00 ▼-0.51%
21-02-17 19,600.00 ▲100.00 ▲0.51%
21-02-05 19,500.00 -0.00 -0%
21-02-04 19,500.00 ▲400.00 ▲2.09%
21-02-02 19,100.00 -0.00 -0%
21-02-01 19,100.00 ▼-900.00 ▼-4.5%
21-01-29 20,000.00 -0.00 -0%
21-01-28 20,000.00 -0.00 -0%
21-01-27 20,000.00 -0.00 -0%
21-01-22 20,000.00 -0.00 -0%
21-01-21 20,000.00 -0.00 -0%
21-01-20 20,000.00 -0.00 -0%
21-01-19 20,000.00 ▼-550.00 ▼-2.68%
21-01-15 20,550.00 ▼-250.00 ▼-1.2%
21-01-14 20,800.00 -0.00 -0%
21-01-13 20,800.00 ▲750.00 ▲3.74%
21-01-12 20,050.00 -0.00 -0%
21-01-11 20,050.00 ▼-100.00 ▼-0.5%
21-01-07 20,150.00 ▼-650.00 ▼-3.13%
21-01-06 20,800.00 ▼-800.00 ▼-3.7%
21-01-04 21,600.00 ▼-50.00 ▼-0.23%
20-12-31 21,650.00 ▲1,350.00 ▲0%
20-12-30 20,300.00 -0.00 -0%
20-12-29 20,300.00 ▲300.00 ▲1.5%
20-12-28 20,000.00 ▼-500.00 ▼-2.44%
20-12-25 20,500.00 ▲500.00 ▲2.5%
20-12-24 20,000.00 ▼-500.00 ▼-2.44%
20-12-23 20,500.00 -0.00 -0%
20-12-22 20,500.00 ▲850.00 ▲4.33%
20-12-18 19,650.00 ▲250.00 ▲1.29%
20-12-16 19,400.00 ▼-1,400.00 ▼-0%
20-12-15 20,800.00 ▲300.00 ▲1.46%
20-12-11 20,500.00 ▲50.00 ▲0.24%
20-12-09 20,450.00 ▲950.00 ▲4.87%
20-12-08 19,500.00 ▼-600.00 ▼-2.99%
20-12-07 20,100.00 ▲700.00 ▲3.61%
20-12-04 19,400.00 ▼-1,300.00 ▼-0%
20-12-03 20,700.00 ▲700.00 ▲3.5%
20-12-02 20,000.00 ▼-600.00 ▼-2.91%
20-12-01 20,600.00 ▲300.00 ▲1.48%
20-11-30 20,300.00 ▲100.00 ▲0.5%
20-11-27 20,200.00 ▼-300.00 ▼-1.46%
20-11-26 20,500.00 ▲500.00 ▲2.5%
20-11-25 20,000.00 ▲800.00 ▲4.17%
20-11-24 19,200.00 ▼-200.00 ▼-1.03%
20-11-20 19,400.00 ▲50.00 ▲0.26%
20-11-18 19,350.00 ▲100.00 ▲0.52%
20-11-17 19,250.00 ▼-650.00 ▼-3.27%
20-11-16 19,900.00 ▲700.00 ▲3.65%
20-11-13 19,200.00 ▼-300.00 ▼-1.54%
20-11-12 19,500.00 ▲300.00 ▲1.56%
20-11-11 19,200.00 ▲50.00 ▲0.26%
20-11-10 19,150.00 ▲50.00 ▲0.26%
20-11-09 19,100.00 ▲450.00 ▲2.41%
20-11-06 18,650.00 ▼-600.00 ▼-3.12%
20-11-05 19,250.00 ▲150.00 ▲0.79%
20-11-03 19,100.00 -0.00 -0%
20-11-02 19,100.00 -0.00 -0%
20-10-30 19,100.00 ▲50.00 ▲0.26%
20-10-29 19,050.00 ▲50.00 ▲0.26%
20-10-28 19,000.00 ▲100.00 ▲0.53%
20-10-27 18,900.00 -0.00 -0%
20-10-26 18,900.00 ▼-100.00 ▼-0.53%
20-10-22 19,000.00 ▼-500.00 ▼-2.56%
20-10-21 19,500.00 ▲600.00 ▲3.17%
20-10-19 18,900.00 -0.00 -0%
20-10-16 18,900.00 ▲300.00 ▲1.61%
20-10-13 18,600.00 ▲300.00 ▲1.64%
20-10-12 18,300.00 ▼-400.00 ▼-2.14%
20-09-30 18,700.00 ▼-1,000.00 ▼-0.01%
20-09-29 19,700.00 ▲150.00 ▲0.77%
바로가기