GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

VINGROUP : ( VIC.VNM )

86,800.00 ▼ -4,600.00 (-5.03%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 86,800.00 ▼-4,600.00 ▼-0%
21-09-15 91,400.00 ▼-600.00 ▼-0.65%
21-09-14 92,000.00 -0.00 -0%
21-09-13 92,000.00 ▲700.00 ▲0.77%
21-09-10 91,300.00 -0.00 -0%
21-09-09 91,300.00 ▼-2,600.00 ▼-0%
21-09-07 93,900.00 ▼-1,100.00 ▼-0%
21-09-06 95,000.00 ▲900.00 ▲0.96%
21-08-31 94,100.00 -0.00 -0%
21-08-30 94,100.00 ▼-700.00 ▼-0.74%
21-08-27 94,800.00 ▲200.00 ▲0.21%
21-08-25 94,600.00 ▼-800.00 ▼-0.84%
21-08-24 95,400.00 ▼-2,300.00 ▼-0%
21-08-20 97,700.00 ▼-6,300.00 ▼-0.01%
21-08-19 104,000.00 ▲6,100.00 ▲0.01%
21-08-18 97,900.00 ▼-1,000.00 ▼-0%
21-08-17 98,900.00 ▼-12,000.00 ▼-0.01%
21-08-13 110,900.00 ▼-200.00 ▼-0.18%
21-08-12 111,100.00 ▲100.00 ▲0.09%
21-08-11 111,000.00 ▼-2,100.00 ▼-0%
21-08-09 113,100.00 ▼-200.00 ▼-0.18%
21-08-06 113,300.00 ▼-700.00 ▼-0.61%
21-08-05 114,000.00 ▼-500.00 ▼-0.44%
21-08-03 114,500.00 ▲7,300.00 ▲0.01%
21-07-30 107,200.00 ▲2,100.00 ▲0%
21-07-29 105,100.00 ▼-100.00 ▼-0.1%
21-07-28 105,200.00 ▲900.00 ▲0.86%
21-07-27 104,300.00 ▲100.00 ▲0.1%
21-07-26 104,200.00 ▲200.00 ▲0.19%
21-07-23 104,000.00 ▼-2,200.00 ▼-0%
21-07-22 106,200.00 ▲2,200.00 ▲0%
21-07-21 104,000.00 ▲1,000.00 ▲0%
21-07-20 103,000.00 ▲100.00 ▲0.1%
21-07-19 102,900.00 ▼-2,900.00 ▼-0%
21-07-16 105,800.00 ▲3,800.00 ▲0%
21-07-15 102,000.00 ▼-1,000.00 ▼-0%
21-07-13 103,000.00 ▼-5,600.00 ▼-0%
21-07-09 108,600.00 ▲108,486.00 ▲94.74%
21-07-07 114.00 ▼-117,386.00 ▼-0.1%
21-07-02 117,500.00 ▼-1,100.00 ▼-0%
21-07-01 118,600.00 ▼-400.00 ▼-0.34%
21-06-30 119,000.00 ▲1,000.00 ▲0%
21-06-29 118,000.00 ▲1,300.00 ▲0%
21-06-28 116,700.00 ▼-800.00 ▼-0.68%
21-06-25 117,500.00 -0.00 -0%
21-06-24 117,500.00 ▲600.00 ▲0.51%
21-06-23 116,900.00 ▼-600.00 ▼-0.51%
21-06-22 117,500.00 ▲100.00 ▲0.09%
21-06-21 117,400.00 -0.00 -0%
21-06-18 117,400.00 ▲400.00 ▲0.34%
21-06-17 117,000.00 ▼-2,100.00 ▼-0%
21-06-16 119,100.00 ▼-2,600.00 ▼-0%
21-06-15 121,700.00 ▲1,700.00 ▲0%
21-06-14 120,000.00 ▲2,000.00 ▲0%
21-06-11 118,000.00 ▲1,500.00 ▲0%
21-06-10 116,500.00 ▼-2,300.00 ▼-0%
21-06-09 118,800.00 ▼-4,200.00 ▼-0%
21-06-07 123,000.00 ▲2,000.00 ▲0%
21-06-04 121,000.00 ▲2,500.00 ▲0%
21-06-03 118,500.00 ▲1,000.00 ▲0%
21-06-02 117,500.00 ▼-2,500.00 ▼-0%
21-06-01 120,000.00 ▲2,500.00 ▲0%
21-05-31 117,500.00 ▼-2,300.00 ▼-0%
21-05-28 119,800.00 ▼-500.00 ▼-0.42%
21-05-27 120,300.00 ▼-1,400.00 ▼-0%
21-05-26 121,700.00 ▼-600.00 ▼-0.49%
21-05-25 122,300.00 ▲200.00 ▲0.16%
21-05-24 122,100.00 ▼-400.00 ▼-0.33%
21-05-21 122,500.00 ▼-400.00 ▼-0.33%
21-05-20 122,900.00 ▲2,800.00 ▲0%
21-05-19 120,100.00 ▼-900.00 ▼-0.74%
21-05-18 121,000.00 ▼-3,000.00 ▼-0%
21-05-17 124,000.00 ▼-1,300.00 ▼-0%
21-05-14 125,300.00 ▼-1,200.00 ▼-0%
21-05-13 126,500.00 ▼-3,300.00 ▼-0%
21-05-12 129,800.00 ▼-1,200.00 ▼-0%
21-05-11 131,000.00 ▼-1,500.00 ▼-0%
21-05-10 132,500.00 ▲500.00 ▲0.38%
21-05-07 132,000.00 ▼-500.00 ▼-0.38%
21-05-06 132,500.00 ▼-1,200.00 ▼-0%
21-05-05 133,700.00 ▲100.00 ▲0.07%
21-05-04 133,600.00 ▲2,600.00 ▲0%
21-04-29 131,000.00 ▼-500.00 ▼-0.38%
21-04-28 131,500.00 ▼-600.00 ▼-0.45%
21-04-27 132,100.00 ▲600.00 ▲0.46%
21-04-26 131,500.00 ▼-6,800.00 ▼-0%
21-04-23 138,300.00 ▼-500.00 ▼-0.36%
21-04-22 138,800.00 ▼-4,300.00 ▼-0%
21-04-20 143,100.00 ▼-900.00 ▼-0.63%
21-04-19 144,000.00 ▲1,000.00 ▲0%
21-04-16 143,000.00 ▲2,100.00 ▲0%
21-04-15 140,900.00 ▲900.00 ▲0.64%
21-04-14 140,000.00 ▼-700.00 ▼-0.5%
21-04-13 140,700.00 ▲8,700.00 ▲0.01%
21-04-12 132,000.00 ▲7,100.00 ▲0.01%
21-04-09 124,900.00 ▼-500.00 ▼-0.4%
21-04-08 125,400.00 ▼-2,300.00 ▼-0%
21-04-07 127,700.00 ▲700.00 ▲0.55%
21-04-06 127,000.00 ▲2,700.00 ▲0%
21-04-05 124,300.00 ▲1,300.00 ▲0%
21-04-02 123,000.00 -0.00 -0%
21-04-01 123,000.00 ▲5,100.00 ▲0%
21-03-31 117,900.00 ▲900.00 ▲0.77%
21-03-30 117,000.00 ▲4,200.00 ▲0%
21-03-29 112,800.00 ▲400.00 ▲0.36%
21-03-26 112,400.00 ▲2,000.00 ▲0%
21-03-25 110,400.00 ▲2,500.00 ▲0%
21-03-24 107,900.00 ▲1,400.00 ▲0%
21-03-23 106,500.00 ▼-800.00 ▼-0.75%
21-03-22 107,300.00 ▼-1,100.00 ▼-0%
21-03-19 108,400.00 ▲1,800.00 ▲0%
21-03-18 106,600.00 ▲1,900.00 ▲0%
21-03-17 104,700.00 ▼-700.00 ▼-0.66%
21-03-16 105,400.00 ▼-600.00 ▼-0.57%
21-03-15 106,000.00 ▲100.00 ▲0.09%
21-03-12 105,900.00 -0.00 -0%
21-03-11 105,900.00 ▲1,600.00 ▲0%
21-03-09 104,300.00 ▼-1,700.00 ▼-0%
21-03-08 106,000.00 ▼-300.00 ▼-0.28%
21-03-05 106,300.00 ▼-600.00 ▼-0.56%
21-03-04 106,900.00 -0.00 -0%
21-03-03 106,900.00 ▼-1,300.00 ▼-0%
21-03-02 108,200.00 ▼-300.00 ▼-0.28%
21-03-01 108,500.00 ▼-500.00 ▼-0.46%
21-02-26 109,000.00 ▼-1,000.00 ▼-0%
21-02-23 110,000.00 ▲300.00 ▲0.27%
21-02-22 109,700.00 ▲700.00 ▲0.64%
21-02-19 109,000.00 ▲1,000.00 ▲0%
21-02-17 108,000.00 ▲1,800.00 ▲0%
21-02-09 106,200.00 ▲5,200.00 ▲0%
21-02-08 101,000.00 ▼-6,500.00 ▼-0.01%
21-02-05 107,500.00 ▲2,500.00 ▲0%
21-02-04 105,000.00 ▼-2,500.00 ▼-0%
21-02-03 107,500.00 ▲1,600.00 ▲0%
21-02-02 105,900.00 ▲6,900.00 ▲0.01%
21-02-01 99,000.00 ▼-400.00 ▼-0.4%
21-01-29 99,400.00 ▲6,400.00 ▲0.01%
21-01-28 93,000.00 ▼-7,000.00 ▼-0.01%
21-01-27 100,000.00 ▼-1,500.00 ▼-0%
21-01-26 101,500.00 ▼-3,300.00 ▼-0%
21-01-25 104,800.00 ▼-200.00 ▼-0.19%
21-01-22 105,000.00 ▼-100.00 ▼-0.1%
21-01-21 105,100.00 ▲1,800.00 ▲0%
21-01-20 103,300.00 ▲600.00 ▲0.58%
21-01-19 102,700.00 ▼-8,500.00 ▼-0.01%
21-01-15 111,200.00 ▲800.00 ▲0.72%
21-01-14 110,400.00 ▼-700.00 ▼-0.63%
21-01-13 111,100.00 ▼-3,300.00 ▼-0%
21-01-12 114,400.00 ▲600.00 ▲0.53%
21-01-11 113,800.00 ▲3,700.00 ▲0%
21-01-07 110,100.00 ▼-100.00 ▼-0.09%
21-01-06 110,200.00 ▲500.00 ▲0.46%
21-01-05 109,700.00 ▲1,700.00 ▲0%
21-01-04 108,000.00 ▼-200.00 ▼-0.18%
20-12-31 108,200.00 ▼-300.00 ▼-0.28%
20-12-30 108,500.00 ▲2,000.00 ▲0%
20-12-29 106,500.00 ▲600.00 ▲0.57%
20-12-28 105,900.00 -0.00 -0%
20-12-25 105,900.00 ▲200.00 ▲0.19%
20-12-24 105,700.00 -0.00 -0%
20-12-23 105,700.00 -0.00 -0%
20-12-22 105,700.00 ▲1,000.00 ▲0%
20-12-18 104,700.00 ▼-2,300.00 ▼-0%
20-12-16 107,000.00 -0.00 -0%
20-12-15 107,000.00 ▲200.00 ▲0.19%
20-12-11 106,800.00 ▲800.00 ▲0.75%
20-12-09 106,000.00 ▲1,000.00 ▲0%
20-12-08 105,000.00 ▼-800.00 ▼-0.76%
20-12-07 105,800.00 -0.00 -0%
20-12-04 105,800.00 -0.00 -0%
20-12-03 105,800.00 ▲800.00 ▲0.76%
20-12-02 105,000.00 -0.00 -0%
20-12-01 105,000.00 ▲1,100.00 ▲0%
20-11-30 103,900.00 ▼-1,300.00 ▼-0%
20-11-27 105,200.00 ▼-900.00 ▼-0.85%
20-11-26 106,100.00 ▲500.00 ▲0.47%
20-11-25 105,600.00 ▲1,600.00 ▲0%
20-11-24 104,000.00 ▲200.00 ▲0.19%
20-11-20 103,800.00 ▼-1,100.00 ▼-0%
20-11-18 104,900.00 ▼-1,100.00 ▼-0%
20-11-17 106,000.00 ▲4,000.00 ▲0%
20-11-16 102,000.00 ▼-5,400.00 ▼-0%
20-11-13 107,400.00 ▲600.00 ▲0.56%
20-11-12 106,800.00 ▲1,000.00 ▲0%
20-11-11 105,800.00 ▲200.00 ▲0.19%
20-11-10 105,600.00 ▼-500.00 ▼-0.47%
20-11-09 106,100.00 ▲1,000.00 ▲0%
20-11-06 105,100.00 ▲600.00 ▲0.57%
20-11-05 104,500.00 ▲100.00 ▲0.1%
20-11-03 104,400.00 ▼-2,100.00 ▼-0%
20-11-02 106,500.00 -0.00 -0%
20-10-30 106,500.00 ▲5,800.00 ▲0%
20-10-29 100,700.00 ▲500.00 ▲0.5%
20-10-28 100,200.00 ▼-5,500.00 ▼-0%
20-10-27 105,700.00 ▲600.00 ▲0.57%
20-10-26 105,100.00 ▲5,000.00 ▲0%
20-10-22 100,100.00 ▲2,800.00 ▲0%
20-10-21 97,300.00 ▼-400.00 ▼-0.41%
20-10-19 97,700.00 ▲100.00 ▲0.1%
20-10-16 97,600.00 ▲3,500.00 ▲0%
20-10-13 94,100.00 ▲200.00 ▲0.21%
20-10-12 93,900.00 ▲2,400.00 ▲0%
20-09-30 91,500.00 -0.00 -0%
20-09-29 91,500.00 ▼-1,300.00 ▼-0%
20-09-28 92,800.00 -0.00 -0%
20-09-25 92,800.00 ▼-200.00 ▼-0.22%
20-09-24 93,000.00 ▼-1,500.00 ▼-0%
20-09-23 94,500.00 ▼-100.00 ▼-0.11%
바로가기