GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

VINHOMES : ( VHM.VNM )

39,800.00 ▼ -750.00 (-1.85%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 39,800.00 ▼-750.00 ▼-1.85%
24-05-23 40,550.00 ▲200.00 ▲0.5%
24-05-22 40,350.00 ▲150.00 ▲0.37%
24-05-21 40,200.00 ▼-250.00 ▼-0.62%
24-05-20 40,450.00 ▼-400.00 ▼-0.98%
24-05-17 40,850.00 ▲600.00 ▲1.49%
24-05-16 40,250.00 -0.00 -0%
24-05-15 40,250.00 ▼-100.00 ▼-0.25%
24-05-10 40,350.00 ▼-600.00 ▼-1.47%
24-05-09 40,950.00 ▲50.00 ▲0.12%
24-05-08 40,900.00 ▼-150.00 ▼-0.37%
24-05-07 41,050.00 ▼-100.00 ▼-0.24%
24-05-06 41,150.00 ▲50.00 ▲0.12%
24-05-03 41,100.00 ▼-50.00 ▼-0.12%
24-05-02 41,150.00 ▲350.00 ▲0.86%
24-04-26 40,800.00 ▲100.00 ▲0.25%
24-04-25 40,700.00 ▲100.00 ▲0.25%
24-04-24 40,600.00 ▲400.00 ▲1%
24-04-23 40,200.00 ▼-1,250.00 ▼-0%
24-04-22 41,450.00 ▼-50.00 ▼-0.12%
24-04-19 41,500.00 ▼-300.00 ▼-0.72%
24-04-17 41,800.00 ▼-900.00 ▼-2.11%
24-04-16 42,700.00 ▲300.00 ▲0.71%
24-04-15 42,400.00 ▼-2,100.00 ▼-0%
24-04-12 44,500.00 ▲350.00 ▲0.79%
24-04-11 44,150.00 ▼-50.00 ▼-0.11%
24-04-10 44,200.00 ▲1,000.00 ▲0%
24-04-09 43,200.00 ▲200.00 ▲0.47%
24-04-08 43,000.00 ▲50.00 ▲0.12%
24-04-05 42,950.00 ▼-50.00 ▼-0.12%
24-04-04 43,000.00 ▼-100.00 ▼-0.23%
24-04-03 43,100.00 ▼-50.00 ▼-0.12%
24-04-02 43,150.00 ▲250.00 ▲0.58%
24-04-01 42,900.00 ▲50.00 ▲0.12%
24-03-29 42,850.00 ▲350.00 ▲0.82%
24-03-27 42,500.00 ▼-250.00 ▼-0.58%
24-03-26 42,750.00 ▲200.00 ▲0.47%
24-03-25 42,550.00 ▼-250.00 ▼-0.58%
24-03-22 42,800.00 ▼-100.00 ▼-0.23%
24-03-21 42,900.00 ▲400.00 ▲0.94%
24-03-20 42,500.00 ▼-400.00 ▼-0.93%
24-03-19 42,900.00 ▲800.00 ▲1.9%
24-03-18 42,100.00 ▼-300.00 ▼-0.71%
24-03-15 42,400.00 ▼-500.00 ▼-1.17%
24-03-14 42,900.00 ▼-50.00 ▼-0.12%
24-03-13 42,950.00 ▲250.00 ▲0.59%
24-03-12 42,700.00 ▲150.00 ▲0.35%
24-03-11 42,550.00 -0.00 -0%
24-03-08 42,550.00 ▼-650.00 ▼-1.5%
24-03-07 43,200.00 ▲100.00 ▲0.23%
24-03-06 43,100.00 ▼-550.00 ▼-1.26%
24-03-05 43,650.00 ▼-300.00 ▼-0.68%
24-03-04 43,950.00 -0.00 -0%
24-03-01 43,950.00 ▲550.00 ▲1.27%
24-02-29 43,400.00 ▼-1,000.00 ▼-0%
24-02-28 44,400.00 ▲200.00 ▲0.45%
24-02-27 44,200.00 ▲850.00 ▲1.96%
24-02-26 43,350.00 ▲50.00 ▲0.12%
24-02-23 43,300.00 ▼-1,500.00 ▼-0%
24-02-22 44,800.00 ▼-200.00 ▼-0.44%
24-02-21 45,000.00 ▼-1,150.00 ▼-0%
24-02-20 46,150.00 ▲600.00 ▲1.32%
24-02-19 45,550.00 ▲2,850.00 ▲0%
24-02-16 42,700.00 ▲750.00 ▲1.79%
24-02-15 41,950.00 ▲150.00 ▲0.36%
24-02-07 41,800.00 ▲800.00 ▲1.95%
24-02-06 41,000.00 ▼-250.00 ▼-0.61%
24-02-05 41,250.00 ▲50.00 ▲0.12%
24-02-02 41,200.00 -0.00 -0%
24-02-01 41,200.00 ▼-300.00 ▼-0.72%
24-01-31 41,500.00 ▼-500.00 ▼-1.19%
24-01-30 42,000.00 ▲200.00 ▲0.48%
24-01-29 41,800.00 ▼-200.00 ▼-0.48%
24-01-26 42,000.00 ▼-100.00 ▼-0.24%
24-01-25 42,100.00 ▼-400.00 ▼-0.94%
24-01-24 42,500.00 ▲150.00 ▲0.35%
24-01-23 42,350.00 ▼-650.00 ▼-1.51%
24-01-22 43,000.00 ▼-50.00 ▼-0.12%
24-01-19 43,050.00 ▼-150.00 ▼-0.35%
24-01-18 43,200.00 ▲1,300.00 ▲0%
24-01-17 41,900.00 ▼-750.00 ▼-1.76%
24-01-16 42,650.00 ▲1,050.00 ▲0%
24-01-15 41,600.00 ▲300.00 ▲0.73%
24-01-12 41,300.00 ▼-700.00 ▼-1.67%
24-01-11 42,000.00 ▼-700.00 ▼-1.64%
24-01-10 42,700.00 ▼-300.00 ▼-0.7%
24-01-09 43,000.00 ▼-100.00 ▼-0.23%
24-01-05 43,100.00 ▼-350.00 ▼-0.81%
24-01-04 43,450.00 ▲50.00 ▲0.12%
24-01-03 43,400.00 ▲400.00 ▲0.93%
24-01-02 43,000.00 ▼-200.00 ▼-0.46%
23-12-29 43,200.00 ▼-500.00 ▼-1.14%
23-12-28 43,700.00 ▲1,800.00 ▲0%
23-12-27 41,900.00 -0.00 -0%
23-12-26 41,900.00 ▲700.00 ▲1.7%
23-12-25 41,200.00 ▲900.00 ▲2.23%
23-12-22 40,300.00 ▲100.00 ▲0.25%
23-12-21 40,200.00 ▲250.00 ▲0.63%
23-12-20 39,950.00 ▲450.00 ▲1.14%
23-12-19 39,500.00 ▼-400.00 ▼-1%
23-12-18 39,900.00 -0.00 -0%
23-12-15 39,900.00 ▼-400.00 ▼-0.99%
23-12-14 40,300.00 ▼-450.00 ▼-1.1%
23-12-13 40,750.00 ▼-300.00 ▼-0.73%
23-12-12 41,050.00 ▲50.00 ▲0.12%
23-12-11 41,000.00 ▲1,350.00 ▲0%
23-12-08 39,650.00 ▼-50.00 ▼-0.13%
23-12-07 39,700.00 ▼-750.00 ▼-1.85%
23-12-06 40,450.00 ▼-50.00 ▼-0.12%
23-12-05 40,500.00 ▼-800.00 ▼-1.94%
23-12-04 41,300.00 ▲400.00 ▲0.98%
23-12-01 40,900.00 ▼-400.00 ▼-0.97%
23-11-30 41,300.00 ▲100.00 ▲0.24%
23-11-29 41,200.00 ▲450.00 ▲1.1%
23-11-28 40,750.00 ▲950.00 ▲2.39%
23-11-27 39,800.00 ▲700.00 ▲1.79%
23-11-24 39,100.00 ▲100.00 ▲0.26%
23-11-23 39,000.00 -0.00 -0%
23-11-22 39,000.00 ▼-100.00 ▼-0.26%
23-11-21 39,100.00 ▲150.00 ▲0.39%
23-11-20 38,950.00 -0.00 -0%
23-11-17 38,950.00 ▼-2,200.00 ▼-0%
23-11-16 41,150.00 ▼-300.00 ▼-0.72%
23-11-15 41,450.00 ▲450.00 ▲1.1%
23-11-14 41,000.00 ▼-350.00 ▼-0.85%
23-11-13 41,350.00 ▼-950.00 ▼-2.25%
23-11-10 42,300.00 ▲1,300.00 ▲0%
23-11-08 41,000.00 ▲1,000.00 ▲0%
23-11-07 40,000.00 ▼-1,000.00 ▼-0%
23-11-06 41,000.00 ▲500.00 ▲1.23%
23-11-03 40,500.00 ▲550.00 ▲1.38%
23-11-02 39,950.00 ▲1,500.00 ▲0%
23-11-01 38,450.00 ▼-550.00 ▼-1.41%
23-10-31 39,000.00 ▼-200.00 ▼-0.51%
23-10-30 39,200.00 -0.00 -0%
23-10-27 39,200.00 ▼-2,600.00 ▼-0%
23-10-26 41,800.00 ▼-2,800.00 ▼-0%
23-10-24 44,600.00 ▲100.00 ▲0.22%
23-10-23 44,500.00 -0.00 -0%
23-10-20 44,500.00 ▲2,000.00 ▲0%
23-10-19 42,500.00 ▼-800.00 ▼-1.85%
23-10-18 43,300.00 ▼-1,200.00 ▼-0%
23-10-17 44,500.00 ▼-1,050.00 ▼-0%
23-10-16 45,550.00 ▼-1,350.00 ▼-0%
23-10-13 46,900.00 ▼-650.00 ▼-1.37%
23-10-12 47,550.00 ▲150.00 ▲0.32%
23-10-11 47,400.00 ▼-600.00 ▼-1.25%
23-10-10 48,000.00 ▲1,000.00 ▲0%
23-10-09 47,000.00 ▲950.00 ▲2.06%
23-10-06 46,050.00 ▲1,500.00 ▲0%
23-10-05 44,550.00 ▲500.00 ▲1.14%
23-10-03 44,050.00 ▼-1,700.00 ▼-0%
23-10-02 45,750.00 ▲250.00 ▲0.55%
23-09-29 45,500.00 ▲1,000.00 ▲0%
23-09-28 44,500.00 ▼-600.00 ▼-1.33%
23-09-27 45,100.00 ▲100.00 ▲0.22%
23-09-26 45,000.00 ▼-2,000.00 ▼-0%
23-09-25 47,000.00 ▼-1,000.00 ▼-0%
23-09-22 48,000.00 ▼-2,200.00 ▼-0%
23-09-21 50,200.00 ▼-500.00 ▼-0.99%
23-09-20 50,700.00 ▲1,350.00 ▲0%
23-09-19 49,350.00 ▲400.00 ▲0.82%
23-09-18 48,950.00 ▼-1,550.00 ▼-0%
23-09-15 50,500.00 ▲1,500.00 ▲0%
23-09-14 49,000.00 ▼-3,100.00 ▼-0.01%
23-09-13 52,100.00 ▼-1,400.00 ▼-0%
23-09-12 53,500.00 ▲1,000.00 ▲0%
23-09-11 52,500.00 ▼-1,500.00 ▼-0%
23-09-08 54,000.00 ▼-1,100.00 ▼-0%
23-09-07 55,100.00 ▼-800.00 ▼-1.43%
23-09-06 55,900.00 ▲600.00 ▲1.08%
23-09-05 55,300.00 ▲600.00 ▲1.1%
23-08-31 54,700.00 ▲100.00 ▲0.18%
23-08-30 54,600.00 -0.00 -0%
23-08-29 54,600.00 ▼-100.00 ▼-0.18%
23-08-28 54,700.00 ▲600.00 ▲1.11%
23-08-25 54,100.00 ▼-1,300.00 ▼-0%
23-08-24 55,400.00 ▲900.00 ▲1.65%
23-08-23 54,500.00 ▼-1,000.00 ▼-0%
23-08-22 55,500.00 ▼-500.00 ▼-0.89%
23-08-21 56,000.00 ▼-800.00 ▼-1.41%
23-08-18 56,800.00 ▼-4,200.00 ▼-0.01%
23-08-17 61,000.00 ▼-1,900.00 ▼-0%
23-08-16 62,900.00 ▲1,200.00 ▲0%
23-08-15 61,700.00 ▲500.00 ▲0.82%
23-08-14 61,200.00 ▲300.00 ▲0.49%
23-08-11 60,900.00 ▲300.00 ▲0.5%
23-08-10 60,600.00 -0.00 -0%
23-08-09 60,600.00 ▼-2,200.00 ▼-0%
23-08-08 62,800.00 ▼-100.00 ▼-0.16%
23-08-07 62,900.00 ▼-100.00 ▼-0.16%
23-08-04 63,000.00 ▲2,900.00 ▲0%
23-08-03 60,100.00 ▼-1,800.00 ▼-0%
23-08-02 61,900.00 ▼-900.00 ▼-1.43%
23-08-01 62,800.00 ▼-200.00 ▼-0.32%
23-07-31 63,000.00 ▲4,100.00 ▲0.01%
23-07-28 58,900.00 ▲1,400.00 ▲0%
23-07-27 57,500.00 ▼-1,500.00 ▼-0%
23-07-26 59,000.00 ▲400.00 ▲0.68%
23-07-25 58,600.00 ▼-500.00 ▼-0.85%
23-07-24 59,100.00 ▲100.00 ▲0.17%
23-07-21 59,000.00 ▲1,300.00 ▲0%
23-07-20 57,700.00 ▼-800.00 ▼-1.37%
23-07-19 58,500.00 ▼-300.00 ▼-0.51%
23-07-18 58,800.00 ▼-200.00 ▼-0.34%
23-07-17 59,000.00 ▲2,600.00 ▲0%
23-07-14 56,400.00 ▲100.00 ▲0.18%
23-07-13 56,300.00 ▲1,200.00 ▲0%
23-07-12 55,100.00 ▲1,200.00 ▲0%
23-07-11 53,900.00 ▲100.00 ▲0.19%
23-07-10 53,800.00 ▼-200.00 ▼-0.37%
23-07-07 54,000.00 ▼-500.00 ▼-0.92%
23-07-06 54,500.00 ▼-1,600.00 ▼-0%
23-07-05 56,100.00 ▼-400.00 ▼-0.71%
23-07-04 56,500.00 ▲600.00 ▲1.07%
23-07-03 55,900.00 ▲900.00 ▲1.64%
23-06-30 55,000.00 -0.00 -0%
23-06-29 55,000.00 ▼-400.00 ▼-0.72%
23-06-28 55,400.00 ▼-500.00 ▼-0.89%
23-06-27 55,900.00 ▲400.00 ▲0.72%
23-06-26 55,500.00 ▼-500.00 ▼-0.89%
23-06-23 56,000.00 ▲300.00 ▲0.54%
23-06-22 55,700.00 ▲1,100.00 ▲0%
23-06-21 54,600.00 ▼-500.00 ▼-0.91%
23-06-20 55,100.00 ▲100.00 ▲0.18%
23-06-19 55,000.00 ▼-1,000.00 ▼-0%
23-06-16 56,000.00 ▼-500.00 ▼-0.88%
23-06-15 56,500.00 ▼-500.00 ▼-0.88%
23-06-14 57,000.00 ▲300.00 ▲0.53%
23-06-13 56,700.00 ▲1,300.00 ▲0%
23-06-12 55,400.00 ▼-100.00 ▼-0.18%
23-06-09 55,500.00 ▲100.00 ▲0.18%
23-06-08 55,400.00 ▲100.00 ▲0.18%
23-06-07 55,300.00 ▲300.00 ▲0.55%
23-06-06 55,000.00 ▲1,300.00 ▲0%
23-06-05 53,700.00 ▲300.00 ▲0.56%
23-06-02 53,400.00 ▲400.00 ▲0.75%
23-06-01 53,000.00 ▼-500.00 ▼-0.93%
23-05-31 53,500.00 ▼-1,400.00 ▼-0%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 PMI 발표, 美 4월 PCE 물가지수, 한일중 정상회의 개최

무료