[AI의 종목 이야기] 中 '목원식품' 홍콩상장, '최초의 A+H 양돈주'
무료
THANH CONG TEXTILE GARMENT INVESTMENT : ( TCM.VNM )
27,800.00 ▼ -150.00 (-0.54%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 27,800.00 | ▼-150.00 | ▼-0.54% |
| 25-12-04 | 27,950.00 | ▲150.00 | ▲0.54% |
| 25-12-03 | 27,800.00 | ▼-200.00 | ▼-0.71% |
| 25-12-02 | 28,000.00 | ▼-50.00 | ▼-0.18% |
| 25-12-01 | 28,050.00 | ▼-150.00 | ▼-0.53% |
| 25-11-28 | 28,200.00 | -0.00 | -0% |
| 25-11-27 | 28,200.00 | -0.00 | -0% |
| 25-11-26 | 28,200.00 | ▲100.00 | ▲0.36% |
| 25-11-25 | 28,100.00 | ▼-350.00 | ▼-1.23% |
| 25-11-24 | 28,450.00 | ▼-50.00 | ▼-0.18% |
| 25-11-21 | 28,500.00 | ▼-150.00 | ▼-0.52% |
| 25-11-20 | 28,650.00 | ▼-100.00 | ▼-0.35% |
| 25-11-19 | 28,750.00 | ▼-250.00 | ▼-0.86% |
| 25-11-18 | 29,000.00 | ▲50.00 | ▲0.17% |
| 25-11-17 | 28,950.00 | ▲50.00 | ▲0.17% |
| 25-11-14 | 28,900.00 | ▲650.00 | ▲2.3% |
| 25-11-13 | 28,250.00 | ▲650.00 | ▲2.36% |
| 25-11-12 | 27,600.00 | -0.00 | -0% |
| 25-11-11 | 27,600.00 | -0.00 | -0% |
| 25-11-10 | 27,600.00 | ▼-300.00 | ▼-1.08% |
| 25-11-07 | 27,900.00 | ▼-250.00 | ▼-0.89% |
| 25-11-06 | 28,150.00 | ▲50.00 | ▲0.18% |
| 25-11-05 | 28,100.00 | ▲50.00 | ▲0.18% |
| 25-11-04 | 28,050.00 | ▲50.00 | ▲0.18% |
| 25-11-03 | 28,000.00 | ▼-800.00 | ▼-2.78% |
| 25-10-31 | 28,800.00 | ▲300.00 | ▲1.05% |
| 25-10-30 | 28,500.00 | ▼-150.00 | ▼-0.52% |
| 25-10-29 | 28,650.00 | -0.00 | -0% |
| 25-10-28 | 28,650.00 | -0.00 | -0% |
| 25-10-27 | 28,650.00 | ▲700.00 | ▲2.5% |
| 25-10-24 | 27,950.00 | -0.00 | -0% |
| 25-10-23 | 27,950.00 | ▼-50.00 | ▼-0.18% |
| 25-10-22 | 28,000.00 | ▲50.00 | ▲0.18% |
| 25-10-21 | 27,950.00 | ▼-50.00 | ▼-0.18% |
| 25-10-20 | 28,000.00 | ▼-800.00 | ▼-2.78% |
| 25-10-17 | 28,800.00 | -0.00 | -0% |
| 25-10-16 | 28,800.00 | ▼-200.00 | ▼-0.69% |
| 25-10-15 | 29,000.00 | ▲50.00 | ▲0.17% |
| 25-10-14 | 28,950.00 | ▼-200.00 | ▼-0.69% |
| 25-10-13 | 29,150.00 | -0.00 | -0% |
| 25-10-10 | 29,150.00 | ▼-200.00 | ▼-0.68% |
| 25-10-09 | 29,350.00 | ▲50.00 | ▲0.17% |
| 25-10-08 | 29,300.00 | ▲100.00 | ▲0.34% |
| 25-10-07 | 29,200.00 | ▼-400.00 | ▼-1.35% |
| 25-10-06 | 29,600.00 | ▲50.00 | ▲0.17% |
| 25-10-03 | 29,550.00 | ▼-100.00 | ▼-0.34% |
| 25-10-02 | 29,650.00 | -0.00 | -0% |
| 25-10-01 | 29,650.00 | ▲100.00 | ▲0.34% |
| 25-09-30 | 29,550.00 | ▼-700.00 | ▼-2.31% |
| 25-09-26 | 30,250.00 | ▼-150.00 | ▼-0.49% |
| 25-09-25 | 30,400.00 | -0.00 | -0% |
| 25-09-24 | 30,400.00 | ▲150.00 | ▲0.5% |
| 25-09-23 | 30,250.00 | ▲50.00 | ▲0.17% |
| 25-09-22 | 30,200.00 | ▼-700.00 | ▼-2.27% |
| 25-09-19 | 30,900.00 | ▼-200.00 | ▼-0.64% |
| 25-09-18 | 31,100.00 | ▼-250.00 | ▼-0.8% |
| 25-09-17 | 31,350.00 | -0.00 | -0% |
| 25-09-16 | 31,350.00 | ▼-150.00 | ▼-0.48% |
| 25-09-15 | 31,500.00 | ▲1,400.00 | ▲0% |
| 25-09-12 | 30,100.00 | ▲100.00 | ▲0.33% |
| 25-09-11 | 30,000.00 | -0.00 | -0% |
| 25-09-10 | 30,000.00 | ▼-100.00 | ▼-0.33% |
| 25-09-09 | 30,100.00 | ▲200.00 | ▲0.67% |
| 25-09-08 | 29,900.00 | ▼-800.00 | ▼-2.61% |
| 25-09-05 | 30,700.00 | ▲300.00 | ▲0.99% |
| 25-09-04 | 30,400.00 | ▲350.00 | ▲1.16% |
| 25-09-03 | 30,050.00 | ▲50.00 | ▲0.17% |
| 25-08-29 | 30,000.00 | ▼-50.00 | ▼-0.17% |
| 25-08-28 | 30,050.00 | ▼-50.00 | ▼-0.17% |
| 25-08-27 | 30,100.00 | ▲50.00 | ▲0.17% |
| 25-08-26 | 30,050.00 | ▲50.00 | ▲0.17% |
| 25-08-25 | 30,000.00 | -0.00 | -0% |
| 25-08-22 | 30,000.00 | ▲300.00 | ▲1.01% |
| 25-08-21 | 29,700.00 | ▼-700.00 | ▼-2.3% |
| 25-08-20 | 30,400.00 | ▼-900.00 | ▼-2.88% |
| 25-08-19 | 31,300.00 | ▼-150.00 | ▼-0.48% |
| 25-08-18 | 31,450.00 | ▼-50.00 | ▼-0.16% |
| 25-08-15 | 31,500.00 | ▼-750.00 | ▼-2.33% |
| 25-08-14 | 32,250.00 | ▼-400.00 | ▼-1.23% |
| 25-08-13 | 32,650.00 | ▲50.00 | ▲0.15% |
| 25-08-12 | 32,600.00 | ▼-550.00 | ▼-1.66% |
| 25-08-11 | 33,150.00 | ▲150.00 | ▲0.45% |
| 25-08-08 | 33,000.00 | ▼-400.00 | ▼-1.2% |
| 25-08-07 | 33,400.00 | ▲650.00 | ▲1.98% |
| 25-08-06 | 32,750.00 | ▲300.00 | ▲0.92% |
| 25-08-05 | 32,450.00 | -0.00 | -0% |
| 25-08-04 | 32,450.00 | -0.00 | -0% |
| 25-08-01 | 32,450.00 | ▼-300.00 | ▼-0.92% |
| 25-07-31 | 32,750.00 | ▼-50.00 | ▼-0.15% |
| 25-07-30 | 32,800.00 | ▲1,900.00 | ▲0% |
| 25-07-29 | 30,900.00 | ▼-2,100.00 | ▼-0.01% |
| 25-07-28 | 33,000.00 | ▲500.00 | ▲1.54% |
| 25-07-25 | 32,500.00 | ▲300.00 | ▲0.93% |
| 25-07-24 | 32,200.00 | -0.00 | -0% |
| 25-07-23 | 32,200.00 | -0.00 | -0% |
| 25-07-22 | 32,200.00 | ▲100.00 | ▲0.31% |
| 25-07-21 | 32,100.00 | ▼-400.00 | ▼-1.23% |
| 25-07-18 | 32,500.00 | ▲700.00 | ▲2.2% |
| 25-07-17 | 31,800.00 | ▲300.00 | ▲0.95% |
| 25-07-16 | 31,500.00 | ▲50.00 | ▲0.16% |
| 25-07-15 | 31,450.00 | ▲100.00 | ▲0.32% |
| 25-07-14 | 31,350.00 | ▼-200.00 | ▼-0.63% |
| 25-07-11 | 31,550.00 | ▼-100.00 | ▼-0.32% |
| 25-07-10 | 31,650.00 | ▼-150.00 | ▼-0.47% |
| 25-07-09 | 31,800.00 | -0.00 | -0% |
| 25-07-08 | 31,800.00 | ▲700.00 | ▲2.25% |
| 25-07-07 | 31,100.00 | ▲100.00 | ▲0.32% |
| 25-07-04 | 31,000.00 | ▼-1,000.00 | ▼-0% |
| 25-07-03 | 32,000.00 | ▼-1,000.00 | ▼-0% |
| 25-07-02 | 33,000.00 | ▲850.00 | ▲2.64% |
| 25-07-01 | 32,150.00 | ▲450.00 | ▲1.42% |
| 25-06-30 | 31,700.00 | ▲250.00 | ▲0.79% |
| 25-06-27 | 31,450.00 | ▲650.00 | ▲2.11% |
| 25-06-24 | 30,800.00 | ▲1,800.00 | ▲0% |
| 25-06-19 | 29,000.00 | ▼-200.00 | ▼-0.68% |
| 25-06-18 | 29,200.00 | -0.00 | -0% |
| 25-06-17 | 29,200.00 | ▲250.00 | ▲0.86% |
| 25-06-16 | 28,950.00 | ▲150.00 | ▲0.52% |
| 25-06-13 | 28,800.00 | ▼-650.00 | ▼-2.21% |
| 25-06-12 | 29,450.00 | ▲550.00 | ▲1.9% |
| 25-06-11 | 28,900.00 | ▼-250.00 | ▼-0.86% |
| 25-06-10 | 29,150.00 | ▼-300.00 | ▼-1.02% |
| 25-06-09 | 29,450.00 | ▼-3,550.00 | ▼-0.01% |
| 25-06-06 | 33,000.00 | ▼-150.00 | ▼-0.45% |
| 25-06-05 | 33,150.00 | ▼-250.00 | ▼-0.75% |
| 25-06-04 | 33,400.00 | ▲300.00 | ▲0.91% |
| 25-06-02 | 33,100.00 | ▼-500.00 | ▼-1.49% |
| 25-05-30 | 33,600.00 | ▼-950.00 | ▼-2.75% |
| 25-05-29 | 34,550.00 | ▼-50.00 | ▼-0.14% |
| 25-05-28 | 34,600.00 | -0.00 | -0% |
| 25-05-27 | 34,600.00 | ▲2,250.00 | ▲0.01% |
| 25-05-26 | 32,350.00 | ▲2,100.00 | ▲0.01% |
| 25-05-23 | 30,250.00 | ▲100.00 | ▲0.33% |
| 25-05-22 | 30,150.00 | ▼-300.00 | ▼-0.99% |
| 25-05-21 | 30,450.00 | -0.00 | -0% |
| 25-05-20 | 30,450.00 | ▲500.00 | ▲1.67% |
| 25-05-19 | 29,950.00 | ▼-650.00 | ▼-2.12% |
| 25-05-16 | 30,600.00 | ▼-600.00 | ▼-1.92% |
| 25-05-15 | 31,200.00 | ▼-100.00 | ▼-0.32% |
| 25-05-14 | 31,300.00 | ▲150.00 | ▲0.48% |
| 25-05-13 | 31,150.00 | ▲900.00 | ▲2.98% |
| 25-05-12 | 30,250.00 | ▼-100.00 | ▼-0.33% |
| 25-05-09 | 30,350.00 | -0.00 | -0% |
| 25-05-08 | 30,350.00 | ▲300.00 | ▲1% |
| 25-05-07 | 30,050.00 | ▲750.00 | ▲2.56% |
| 25-05-06 | 29,300.00 | ▲500.00 | ▲1.74% |
| 25-05-05 | 28,800.00 | ▲50.00 | ▲0.17% |
| 25-04-29 | 28,750.00 | ▼-50.00 | ▼-0.17% |
| 25-04-28 | 28,800.00 | ▼-400.00 | ▼-1.37% |
| 25-04-25 | 29,200.00 | -0.00 | -0% |
| 25-04-24 | 29,200.00 | ▲1,150.00 | ▲0% |
| 25-04-23 | 28,050.00 | ▲50.00 | ▲0.18% |
| 25-04-22 | 28,000.00 | ▼-1,000.00 | ▼-0% |
| 25-04-21 | 29,000.00 | ▼-100.00 | ▼-0.34% |
| 25-04-17 | 29,100.00 | -0.00 | -0% |
| 25-04-16 | 29,100.00 | -0.00 | -0% |
| 25-04-15 | 29,100.00 | ▼-600.00 | ▼-2.02% |
| 25-04-10 | 29,700.00 | ▼-150.00 | ▼-0.5% |
| 25-04-08 | 29,850.00 | ▼-7,150.00 | ▼-0.02% |
| 25-04-02 | 37,000.00 | ▲350.00 | ▲0.95% |
| 25-03-31 | 36,650.00 | ▼-3,150.00 | ▼-0.01% |
| 25-03-24 | 39,800.00 | ▼-1,750.00 | ▼-0% |
| 25-03-17 | 41,550.00 | ▼-50.00 | ▼-0.12% |
| 25-03-14 | 41,600.00 | -0.00 | -0% |
| 25-03-13 | 41,600.00 | ▲950.00 | ▲2.34% |
| 25-03-07 | 40,650.00 | ▼-50.00 | ▼-0.12% |
| 25-03-06 | 40,700.00 | -0.00 | -0% |
| 25-03-03 | 40,700.00 | ▼-300.00 | ▼-0.73% |
| 25-02-28 | 41,000.00 | ▼-200.00 | ▼-0.49% |
| 25-02-27 | 41,200.00 | ▲50.00 | ▲0.12% |
| 25-02-20 | 41,150.00 | ▼-50.00 | ▼-0.12% |
| 25-02-18 | 41,200.00 | ▼-1,850.00 | ▼-0% |