[미국 특징주] 스페이스X, 중국 우주기업 IPO 열풍 부추기나…기술 격차는 여전
무료
VIET NAM NATIONAL PETROLEUM GROUP : ( PLX.VNM )
34,400.00 ▼ -550.00 (-1.57%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 34,400.00 | ▼-550.00 | ▼-1.57% |
| 25-12-04 | 34,950.00 | ▲350.00 | ▲1.01% |
| 25-12-03 | 34,600.00 | ▼-250.00 | ▼-0.72% |
| 25-12-02 | 34,850.00 | ▲400.00 | ▲1.16% |
| 25-12-01 | 34,450.00 | ▲550.00 | ▲1.62% |
| 25-11-28 | 33,900.00 | ▼-100.00 | ▼-0.29% |
| 25-11-27 | 34,000.00 | ▲150.00 | ▲0.44% |
| 25-11-26 | 33,850.00 | ▲350.00 | ▲1.04% |
| 25-11-25 | 33,500.00 | ▼-350.00 | ▼-1.03% |
| 25-11-24 | 33,850.00 | ▼-100.00 | ▼-0.29% |
| 25-11-21 | 33,950.00 | ▼-450.00 | ▼-1.31% |
| 25-11-20 | 34,400.00 | ▼-300.00 | ▼-0.86% |
| 25-11-19 | 34,700.00 | ▲150.00 | ▲0.43% |
| 25-11-18 | 34,550.00 | ▼-150.00 | ▼-0.43% |
| 25-11-17 | 34,700.00 | ▲200.00 | ▲0.58% |
| 25-11-14 | 34,500.00 | -0.00 | -0% |
| 25-11-13 | 34,500.00 | ▲450.00 | ▲1.32% |
| 25-11-12 | 34,050.00 | ▲300.00 | ▲0.89% |
| 25-11-11 | 33,750.00 | ▼-150.00 | ▼-0.44% |
| 25-11-10 | 33,900.00 | ▼-100.00 | ▼-0.29% |
| 25-11-07 | 34,000.00 | ▼-750.00 | ▼-2.16% |
| 25-11-06 | 34,750.00 | ▼-450.00 | ▼-1.28% |
| 25-11-05 | 35,200.00 | ▲1,000.00 | ▲0% |
| 25-11-04 | 34,200.00 | ▼-100.00 | ▼-0.29% |
| 25-11-03 | 34,300.00 | ▼-250.00 | ▼-0.72% |
| 25-10-31 | 34,550.00 | -0.00 | -0% |
| 25-10-30 | 34,550.00 | ▲50.00 | ▲0.14% |
| 25-10-29 | 34,500.00 | ▲450.00 | ▲1.32% |
| 25-10-28 | 34,050.00 | ▼-100.00 | ▼-0.29% |
| 25-10-27 | 34,150.00 | ▼-150.00 | ▼-0.44% |
| 25-10-24 | 34,300.00 | ▲50.00 | ▲0.15% |
| 25-10-23 | 34,250.00 | -0.00 | -0% |
| 25-10-22 | 34,250.00 | ▲900.00 | ▲2.7% |
| 25-10-21 | 33,350.00 | ▲650.00 | ▲1.99% |
| 25-10-20 | 32,700.00 | ▼-850.00 | ▼-2.53% |
| 25-10-17 | 33,550.00 | ▼-150.00 | ▼-0.45% |
| 25-10-16 | 33,700.00 | -0.00 | -0% |
| 25-10-15 | 33,700.00 | ▲100.00 | ▲0.3% |
| 25-10-14 | 33,600.00 | ▼-450.00 | ▼-1.32% |
| 25-10-13 | 34,050.00 | -0.00 | -0% |
| 25-10-10 | 34,050.00 | ▼-50.00 | ▼-0.15% |
| 25-10-09 | 34,100.00 | ▲150.00 | ▲0.44% |
| 25-10-08 | 33,950.00 | ▲50.00 | ▲0.15% |
| 25-10-07 | 33,900.00 | ▼-250.00 | ▼-0.73% |
| 25-10-06 | 34,150.00 | ▲700.00 | ▲2.09% |
| 25-10-03 | 33,450.00 | ▼-550.00 | ▼-1.62% |
| 25-10-02 | 34,000.00 | ▼-150.00 | ▼-0.44% |
| 25-10-01 | 34,150.00 | ▼-50.00 | ▼-0.15% |
| 25-09-30 | 34,200.00 | ▼-600.00 | ▼-1.72% |
| 25-09-26 | 34,800.00 | ▼-250.00 | ▼-0.71% |
| 25-09-25 | 35,050.00 | ▲50.00 | ▲0.14% |
| 25-09-24 | 35,000.00 | ▲250.00 | ▲0.72% |
| 25-09-23 | 34,750.00 | ▼-100.00 | ▼-0.29% |
| 25-09-22 | 34,850.00 | ▼-500.00 | ▼-1.41% |
| 25-09-19 | 35,350.00 | ▼-250.00 | ▼-0.7% |
| 25-09-18 | 35,600.00 | ▼-500.00 | ▼-1.39% |
| 25-09-17 | 36,100.00 | ▲150.00 | ▲0.42% |
| 25-09-16 | 35,950.00 | ▲200.00 | ▲0.56% |
| 25-09-15 | 35,750.00 | ▲150.00 | ▲0.42% |
| 25-09-12 | 35,600.00 | ▲250.00 | ▲0.71% |
| 25-09-11 | 35,350.00 | ▼-50.00 | ▼-0.14% |
| 25-09-10 | 35,400.00 | ▼-50.00 | ▼-0.14% |
| 25-09-09 | 35,450.00 | ▼-50.00 | ▼-0.14% |
| 25-09-08 | 35,500.00 | ▼-1,100.00 | ▼-0% |
| 25-09-05 | 36,600.00 | ▼-50.00 | ▼-0.14% |
| 25-09-04 | 36,650.00 | ▲100.00 | ▲0.27% |
| 25-09-03 | 36,550.00 | ▲450.00 | ▲1.25% |
| 25-08-29 | 36,100.00 | ▼-50.00 | ▼-0.14% |
| 25-08-28 | 36,150.00 | ▼-250.00 | ▼-0.69% |
| 25-08-27 | 36,400.00 | ▲50.00 | ▲0.14% |
| 25-08-26 | 36,350.00 | ▲500.00 | ▲1.39% |
| 25-08-25 | 35,850.00 | ▼-100.00 | ▼-0.28% |
| 25-08-22 | 35,950.00 | ▼-950.00 | ▼-2.57% |
| 25-08-21 | 36,900.00 | ▼-100.00 | ▼-0.27% |
| 25-08-20 | 37,000.00 | ▼-1,350.00 | ▼-0% |
| 25-08-19 | 38,350.00 | ▼-450.00 | ▼-1.16% |
| 25-08-18 | 38,800.00 | ▲300.00 | ▲0.78% |
| 25-08-15 | 38,500.00 | ▲600.00 | ▲1.58% |
| 25-08-14 | 37,900.00 | ▼-100.00 | ▼-0.26% |
| 25-08-13 | 38,000.00 | ▼-500.00 | ▼-1.3% |
| 25-08-12 | 38,500.00 | ▲550.00 | ▲1.45% |
| 25-08-11 | 37,950.00 | ▼-250.00 | ▼-0.65% |
| 25-08-08 | 38,200.00 | ▲1,100.00 | ▲0% |
| 25-08-07 | 37,100.00 | ▼-350.00 | ▼-0.93% |
| 25-08-06 | 37,450.00 | ▲850.00 | ▲2.32% |
| 25-08-05 | 36,600.00 | -0.00 | -0% |
| 25-08-04 | 36,600.00 | ▲800.00 | ▲2.23% |
| 25-08-01 | 35,800.00 | ▼-450.00 | ▼-1.24% |
| 25-07-31 | 36,250.00 | ▼-50.00 | ▼-0.14% |
| 25-07-30 | 36,300.00 | ▼-200.00 | ▼-0.55% |
| 25-07-29 | 36,500.00 | ▼-1,350.00 | ▼-0% |
| 25-07-28 | 37,850.00 | ▼-250.00 | ▼-0.66% |
| 25-07-25 | 38,100.00 | -0.00 | -0% |
| 25-07-24 | 38,100.00 | ▲850.00 | ▲2.28% |
| 25-07-23 | 37,250.00 | ▲100.00 | ▲0.27% |
| 25-07-22 | 37,150.00 | ▲50.00 | ▲0.13% |
| 25-07-21 | 37,100.00 | ▼-200.00 | ▼-0.54% |
| 25-07-18 | 37,300.00 | ▲200.00 | ▲0.54% |
| 25-07-17 | 37,100.00 | ▼-150.00 | ▼-0.4% |
| 25-07-16 | 37,250.00 | ▼-50.00 | ▼-0.13% |
| 25-07-15 | 37,300.00 | ▼-200.00 | ▼-0.53% |
| 25-07-14 | 37,500.00 | ▼-200.00 | ▼-0.53% |
| 25-07-11 | 37,700.00 | ▼-200.00 | ▼-0.53% |
| 25-07-10 | 37,900.00 | ▲450.00 | ▲1.2% |
| 25-07-09 | 37,450.00 | ▲150.00 | ▲0.4% |
| 25-07-08 | 37,300.00 | ▲200.00 | ▲0.54% |
| 25-07-07 | 37,100.00 | ▼-150.00 | ▼-0.4% |
| 25-07-04 | 37,250.00 | ▲250.00 | ▲0.68% |
| 25-07-03 | 37,000.00 | ▲50.00 | ▲0.14% |
| 25-07-02 | 36,950.00 | ▲50.00 | ▲0.14% |
| 25-07-01 | 36,900.00 | ▼-350.00 | ▼-0.94% |
| 25-06-30 | 37,250.00 | ▼-50.00 | ▼-0.13% |
| 25-06-27 | 37,300.00 | ▼-750.00 | ▼-1.97% |
| 25-06-24 | 38,050.00 | ▼-1,500.00 | ▼-0% |
| 25-06-19 | 39,550.00 | ▲550.00 | ▲1.41% |
| 25-06-18 | 39,000.00 | ▼-50.00 | ▼-0.13% |
| 25-06-17 | 39,050.00 | ▼-1,250.00 | ▼-0% |
| 25-06-16 | 40,300.00 | ▲2,600.00 | ▲0.01% |