[미국 특징주] 인텔 실적, AI발 랠리에 지속 동력 확인하는 시험대
무료
BANK FOR FOREIGN TRADEOF VIETNAM : ( VCB.VNM )
58,300.00 ▼ -600.00 (-1.02%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 58,300.00 | ▼-600.00 | ▼-1.02% |
| 25-12-04 | 58,900.00 | -0.00 | -0% |
| 25-12-03 | 58,900.00 | ▲1,300.00 | ▲0% |
| 25-12-02 | 57,600.00 | ▲100.00 | ▲0.17% |
| 25-12-01 | 57,500.00 | ▲100.00 | ▲0.17% |
| 25-11-28 | 57,400.00 | ▼-500.00 | ▼-0.86% |
| 25-11-27 | 57,900.00 | ▼-200.00 | ▼-0.34% |
| 25-11-26 | 58,100.00 | ▼-100.00 | ▼-0.17% |
| 25-11-25 | 58,200.00 | ▼-600.00 | ▼-1.02% |
| 25-11-24 | 58,800.00 | ▼-200.00 | ▼-0.34% |
| 25-11-21 | 59,000.00 | ▼-400.00 | ▼-0.67% |
| 25-11-20 | 59,400.00 | -0.00 | -0% |
| 25-11-19 | 59,400.00 | ▼-500.00 | ▼-0.83% |
| 25-11-18 | 59,900.00 | ▼-300.00 | ▼-0.5% |
| 25-11-17 | 60,200.00 | ▲200.00 | ▲0.33% |
| 25-11-14 | 60,000.00 | ▲200.00 | ▲0.33% |
| 25-11-13 | 59,800.00 | ▲300.00 | ▲0.5% |
| 25-11-12 | 59,500.00 | ▲600.00 | ▲1.02% |
| 25-11-11 | 58,900.00 | ▲100.00 | ▲0.17% |
| 25-11-10 | 58,800.00 | ▼-500.00 | ▼-0.84% |
| 25-11-07 | 59,300.00 | ▼-1,000.00 | ▼-0% |
| 25-11-06 | 60,300.00 | ▼-500.00 | ▼-0.82% |
| 25-11-05 | 60,800.00 | ▲700.00 | ▲1.16% |
| 25-11-04 | 60,100.00 | ▲800.00 | ▲1.35% |
| 25-11-03 | 59,300.00 | ▼-300.00 | ▼-0.5% |
| 25-10-31 | 59,600.00 | ▼-1,000.00 | ▼-0% |
| 25-10-30 | 60,600.00 | ▼-100.00 | ▼-0.16% |
| 25-10-29 | 60,700.00 | ▲700.00 | ▲1.17% |
| 25-10-28 | 60,000.00 | ▲800.00 | ▲1.35% |
| 25-10-27 | 59,200.00 | ▼-300.00 | ▼-0.5% |
| 25-10-24 | 59,500.00 | ▼-300.00 | ▼-0.5% |
| 25-10-23 | 59,800.00 | ▲200.00 | ▲0.34% |
| 25-10-22 | 59,600.00 | ▲300.00 | ▲0.51% |
| 25-10-21 | 59,300.00 | ▼-100.00 | ▼-0.17% |
| 25-10-20 | 59,400.00 | ▼-2,500.00 | ▼-0% |
| 25-10-17 | 61,900.00 | ▼-1,000.00 | ▼-0% |
| 25-10-16 | 62,900.00 | ▲400.00 | ▲0.64% |
| 25-10-15 | 62,500.00 | ▼-600.00 | ▼-0.95% |
| 25-10-14 | 63,100.00 | -0.00 | -0% |
| 25-10-13 | 63,100.00 | ▼-1,100.00 | ▼-0% |
| 25-10-10 | 64,200.00 | ▲400.00 | ▲0.63% |
| 25-10-09 | 63,800.00 | ▼-800.00 | ▼-1.24% |
| 25-10-08 | 64,600.00 | ▲900.00 | ▲1.41% |
| 25-10-07 | 63,700.00 | ▼-300.00 | ▼-0.47% |
| 25-10-06 | 64,000.00 | ▲2,300.00 | ▲0% |
| 25-10-03 | 61,700.00 | ▼-400.00 | ▼-0.64% |
| 25-10-02 | 62,100.00 | ▼-300.00 | ▼-0.48% |
| 25-10-01 | 62,400.00 | ▲400.00 | ▲0.65% |
| 25-09-30 | 62,000.00 | ▼-1,000.00 | ▼-0% |
| 25-09-26 | 63,000.00 | -0.00 | -0% |
| 25-09-25 | 63,000.00 | ▲300.00 | ▲0.48% |
| 25-09-24 | 62,700.00 | ▲500.00 | ▲0.8% |
| 25-09-23 | 62,200.00 | ▲200.00 | ▲0.32% |
| 25-09-22 | 62,000.00 | ▼-1,000.00 | ▼-0% |
| 25-09-19 | 63,000.00 | ▼-900.00 | ▼-1.41% |
| 25-09-18 | 63,900.00 | ▼-900.00 | ▼-1.39% |
| 25-09-17 | 64,800.00 | ▼-800.00 | ▼-1.22% |
| 25-09-16 | 65,600.00 | ▼-200.00 | ▼-0.3% |
| 25-09-15 | 65,800.00 | -0.00 | -0% |
| 25-09-12 | 65,800.00 | ▲100.00 | ▲0.15% |
| 25-09-11 | 65,700.00 | ▼-100.00 | ▼-0.15% |
| 25-09-10 | 65,800.00 | ▲900.00 | ▲1.39% |
| 25-09-09 | 64,900.00 | ▼-400.00 | ▼-0.61% |
| 25-09-08 | 65,300.00 | ▼-2,200.00 | ▼-0% |
| 25-09-05 | 67,500.00 | ▼-1,400.00 | ▼-0% |
| 25-09-04 | 68,900.00 | ▲1,900.00 | ▲0% |
| 25-09-03 | 67,000.00 | ▼-1,600.00 | ▼-0% |
| 25-08-29 | 68,600.00 | ▼-400.00 | ▼-0.58% |
| 25-08-28 | 69,000.00 | ▼-100.00 | ▼-0.14% |
| 25-08-27 | 69,100.00 | ▲4,500.00 | ▲0.01% |
| 25-08-26 | 64,600.00 | ▲1,000.00 | ▲0% |
| 25-08-25 | 63,600.00 | ▼-1,000.00 | ▼-0% |
| 25-08-22 | 64,600.00 | ▲400.00 | ▲0.62% |
| 25-08-21 | 64,200.00 | ▲1,200.00 | ▲0% |
| 25-08-20 | 63,000.00 | ▼-1,200.00 | ▼-0% |
| 25-08-19 | 64,200.00 | ▼-300.00 | ▼-0.47% |
| 25-08-18 | 64,500.00 | ▲200.00 | ▲0.31% |
| 25-08-15 | 64,300.00 | ▼-900.00 | ▼-1.38% |
| 25-08-14 | 65,200.00 | ▲2,700.00 | ▲0% |
| 25-08-13 | 62,500.00 | ▼-500.00 | ▼-0.79% |
| 25-08-12 | 63,000.00 | ▲500.00 | ▲0.8% |
| 25-08-11 | 62,500.00 | ▲600.00 | ▲0.97% |
| 25-08-08 | 61,900.00 | ▲200.00 | ▲0.32% |
| 25-08-07 | 61,700.00 | ▼-600.00 | ▼-0.96% |
| 25-08-06 | 62,300.00 | ▲800.00 | ▲1.3% |
| 25-08-05 | 61,500.00 | ▲400.00 | ▲0.65% |
| 25-08-04 | 61,100.00 | ▲900.00 | ▲1.5% |
| 25-08-01 | 60,200.00 | -0.00 | -0% |
| 25-07-31 | 60,200.00 | ▼-700.00 | ▼-1.15% |
| 25-07-30 | 60,900.00 | ▼-100.00 | ▼-0.16% |
| 25-07-29 | 61,000.00 | ▼-1,800.00 | ▼-0% |
| 25-07-28 | 62,800.00 | ▲800.00 | ▲1.29% |
| 25-07-25 | 62,000.00 | ▼-100.00 | ▼-0.16% |
| 25-07-24 | 62,100.00 | -0.00 | -0% |
| 25-07-23 | 62,100.00 | ▼-100.00 | ▼-0.16% |