[AI의 종목 이야기] 데이원, 최대 200억달러 노리는 美 IPO 추진
무료
VIETJET AVIATION : ( VJC.VNM )
207,500.00 ▲ 1,500.00 (0.73%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 207,500.00 | ▲1,500.00 | ▲0% |
| 25-12-04 | 206,000.00 | ▼-8,000.00 | ▼-0% |
| 25-12-03 | 214,000.00 | ▼-3,900.00 | ▼-0% |
| 25-12-02 | 217,900.00 | ▲14,000.00 | ▲0.01% |
| 25-12-01 | 203,900.00 | ▲400.00 | ▲0.2% |
| 25-11-28 | 203,500.00 | ▲1,500.00 | ▲0% |
| 25-11-27 | 202,000.00 | ▼-5,800.00 | ▼-0% |
| 25-11-26 | 207,800.00 | ▼-11,300.00 | ▼-0.01% |
| 25-11-25 | 219,100.00 | ▲14,300.00 | ▲0.01% |
| 25-11-24 | 204,800.00 | ▲10,200.00 | ▲0.01% |
| 25-11-21 | 194,600.00 | ▲4,200.00 | ▲0% |
| 25-11-20 | 190,400.00 | ▲12,400.00 | ▲0.01% |
| 25-11-19 | 178,000.00 | ▼-1,100.00 | ▼-0% |
| 25-11-18 | 179,100.00 | ▲100.00 | ▲0.06% |
| 25-11-17 | 179,000.00 | ▲2,600.00 | ▲0% |
| 25-11-14 | 176,400.00 | ▲100.00 | ▲0.06% |
| 25-11-13 | 176,300.00 | ▲200.00 | ▲0.11% |
| 25-11-12 | 176,100.00 | ▲1,200.00 | ▲0% |
| 25-11-11 | 174,900.00 | ▼-1,600.00 | ▼-0% |
| 25-11-10 | 176,500.00 | ▼-1,500.00 | ▼-0% |
| 25-11-07 | 178,000.00 | ▼-2,900.00 | ▼-0% |
| 25-11-06 | 180,900.00 | ▼-3,600.00 | ▼-0% |
| 25-11-05 | 184,500.00 | ▼-1,300.00 | ▼-0% |
| 25-11-04 | 185,800.00 | ▲2,300.00 | ▲0% |
| 25-11-03 | 183,500.00 | ▼-3,500.00 | ▼-0% |
| 25-10-31 | 187,000.00 | ▼-8,500.00 | ▼-0% |
| 25-10-30 | 195,500.00 | ▲400.00 | ▲0.21% |
| 25-10-29 | 195,100.00 | ▲7,600.00 | ▲0% |
| 25-10-28 | 187,500.00 | ▲12,200.00 | ▲0.01% |
| 25-10-27 | 175,300.00 | ▼-4,700.00 | ▼-0% |
| 25-10-24 | 180,000.00 | ▼-4,000.00 | ▼-0% |
| 25-10-23 | 184,000.00 | ▲3,800.00 | ▲0% |
| 25-10-22 | 180,200.00 | ▲200.00 | ▲0.11% |
| 25-10-21 | 180,000.00 | ▲5,500.00 | ▲0% |
| 25-10-20 | 174,500.00 | ▼-500.00 | ▼-0.29% |
| 25-10-17 | 175,000.00 | ▲1,500.00 | ▲0% |
| 25-10-16 | 173,500.00 | ▲10,400.00 | ▲0.01% |
| 25-10-15 | 163,100.00 | ▲10,600.00 | ▲0.01% |
| 25-10-14 | 152,500.00 | ▲9,900.00 | ▲0.01% |
| 25-10-13 | 142,600.00 | ▲9,300.00 | ▲0.01% |
| 25-10-10 | 133,300.00 | ▲200.00 | ▲0.15% |
| 25-10-09 | 133,100.00 | ▼-300.00 | ▼-0.22% |
| 25-10-08 | 133,400.00 | -0.00 | -0% |
| 25-10-07 | 133,400.00 | ▼-900.00 | ▼-0.67% |
| 25-10-06 | 134,300.00 | ▲5,000.00 | ▲0% |
| 25-10-03 | 129,300.00 | ▲600.00 | ▲0.47% |
| 25-10-02 | 128,700.00 | ▲700.00 | ▲0.55% |
| 25-10-01 | 128,000.00 | ▼-1,600.00 | ▼-0% |
| 25-09-30 | 129,600.00 | ▼-2,900.00 | ▼-0% |
| 25-09-26 | 132,500.00 | ▼-3,400.00 | ▼-0% |
| 25-09-25 | 135,900.00 | ▲2,200.00 | ▲0% |
| 25-09-24 | 133,700.00 | ▲700.00 | ▲0.53% |
| 25-09-23 | 133,000.00 | ▼-2,500.00 | ▼-0% |
| 25-09-22 | 135,500.00 | ▼-1,700.00 | ▼-0% |
| 25-09-19 | 137,200.00 | ▼-2,600.00 | ▼-0% |
| 25-09-18 | 139,800.00 | ▼-2,200.00 | ▼-0% |
| 25-09-17 | 142,000.00 | -0.00 | -0% |
| 25-09-16 | 142,000.00 | ▼-3,600.00 | ▼-0% |
| 25-09-15 | 145,600.00 | ▼-400.00 | ▼-0.27% |
| 25-09-12 | 146,000.00 | ▲600.00 | ▲0.41% |
| 25-09-11 | 145,400.00 | ▲500.00 | ▲0.35% |
| 25-09-10 | 144,900.00 | ▼-100.00 | ▼-0.07% |
| 25-09-09 | 145,000.00 | ▲3,100.00 | ▲0% |
| 25-09-08 | 141,900.00 | ▼-100.00 | ▼-0.07% |
| 25-09-05 | 142,000.00 | ▲2,000.00 | ▲0% |
| 25-09-04 | 140,000.00 | ▼-2,000.00 | ▼-0% |
| 25-09-03 | 142,000.00 | ▼-2,500.00 | ▼-0% |
| 25-08-29 | 144,500.00 | ▼-500.00 | ▼-0.34% |
| 25-08-28 | 145,000.00 | ▲900.00 | ▲0.62% |
| 25-08-27 | 144,100.00 | ▲100.00 | ▲0.07% |
| 25-08-26 | 144,000.00 | ▲1,500.00 | ▲0% |
| 25-08-25 | 142,500.00 | ▲2,500.00 | ▲0% |
| 25-08-22 | 140,000.00 | ▼-5,800.00 | ▼-0% |
| 25-08-21 | 145,800.00 | ▲2,000.00 | ▲0% |
| 25-08-20 | 143,800.00 | ▼-2,200.00 | ▼-0% |
| 25-08-19 | 146,000.00 | ▲3,600.00 | ▲0% |
| 25-08-18 | 142,400.00 | ▼-3,200.00 | ▼-0% |
| 25-08-15 | 145,600.00 | ▲9,300.00 | ▲0.01% |
| 25-08-14 | 136,300.00 | ▲8,900.00 | ▲0.01% |
| 25-08-13 | 127,400.00 | ▲400.00 | ▲0.31% |
| 25-08-12 | 127,000.00 | ▲3,000.00 | ▲0% |
| 25-08-11 | 124,000.00 | ▲2,500.00 | ▲0% |
| 25-08-08 | 121,500.00 | ▼-6,200.00 | ▼-0% |
| 25-08-07 | 127,700.00 | ▼-1,300.00 | ▼-0% |
| 25-08-06 | 129,000.00 | ▲1,700.00 | ▲0% |
| 25-08-05 | 127,300.00 | -0.00 | -0% |
| 25-08-04 | 127,300.00 | ▲8,300.00 | ▲0.01% |
| 25-08-01 | 119,000.00 | ▼-2,200.00 | ▼-0% |
| 25-07-31 | 121,200.00 | ▲2,500.00 | ▲0% |
| 25-07-30 | 118,700.00 | ▲400.00 | ▲0.34% |
| 25-07-29 | 118,300.00 | ▼-8,700.00 | ▼-0.01% |
| 25-07-28 | 127,000.00 | ▲5,100.00 | ▲0% |
| 25-07-25 | 121,900.00 | ▲7,900.00 | ▲0.01% |
| 25-07-24 | 114,000.00 | ▲5,200.00 | ▲0% |
| 25-07-23 | 108,800.00 | ▲7,100.00 | ▲0.01% |
| 25-07-22 | 101,700.00 | ▲6,600.00 | ▲0.01% |
| 25-07-21 | 95,100.00 | ▲1,800.00 | ▲0% |
| 25-07-18 | 93,300.00 | ▼-1,000.00 | ▼-0% |
| 25-07-17 | 94,300.00 | ▼-1,700.00 | ▼-0% |
| 25-07-16 | 96,000.00 | ▼-1,500.00 | ▼-0% |
| 25-07-15 | 97,500.00 | ▼-1,500.00 | ▼-0% |
| 25-07-14 | 99,000.00 | ▼-1,000.00 | ▼-0% |
| 25-07-11 | 100,000.00 | ▲4,000.00 | ▲0% |
| 25-07-10 | 96,000.00 | ▲2,000.00 | ▲0% |
| 25-07-09 | 94,000.00 | ▼-1,000.00 | ▼-0% |
| 25-07-08 | 95,000.00 | ▲5,000.00 | ▲0.01% |
| 25-07-07 | 90,000.00 | ▲200.00 | ▲0.22% |
| 25-07-04 | 89,800.00 | ▲800.00 | ▲0.9% |
| 25-07-03 | 89,000.00 | ▼-1,200.00 | ▼-0% |
| 25-07-02 | 90,200.00 | ▼-300.00 | ▼-0.33% |
| 25-07-01 | 90,500.00 | ▲2,400.00 | ▲0% |
| 25-06-30 | 88,100.00 | ▲900.00 | ▲1.03% |
| 25-06-27 | 87,200.00 | ▼-900.00 | ▼-1.02% |
| 25-06-24 | 88,100.00 | ▼-400.00 | ▼-0.45% |
| 25-06-19 | 88,500.00 | ▲800.00 | ▲0.91% |
| 25-06-18 | 87,700.00 | -0.00 | -0% |
| 25-06-17 | 87,700.00 | ▼-100.00 | ▼-0.11% |
| 25-06-16 | 87,800.00 | ▼-200.00 | ▼-0.23% |
| 25-06-13 | 88,000.00 | ▼-900.00 | ▼-1.01% |
| 25-06-12 | 88,900.00 | ▲1,300.00 | ▲0% |
| 25-06-11 | 87,600.00 | ▼-1,400.00 | ▼-0% |
| 25-06-10 | 89,000.00 | ▲200.00 | ▲0.23% |
| 25-06-09 | 88,800.00 | ▼-1,200.00 | ▼-0% |
| 25-06-06 | 90,000.00 | ▼-1,300.00 | ▼-0% |
| 25-06-05 | 91,300.00 | ▼-500.00 | ▼-0.54% |
| 25-06-04 | 91,800.00 | ▲2,300.00 | ▲0% |
| 25-06-02 | 89,500.00 | ▲2,500.00 | ▲0% |
| 25-05-30 | 87,000.00 | ▼-500.00 | ▼-0.57% |
| 25-05-29 | 87,500.00 | ▼-500.00 | ▼-0.57% |
| 25-05-28 | 88,000.00 | ▼-400.00 | ▼-0.45% |
| 25-05-27 | 88,400.00 | ▲600.00 | ▲0.68% |
| 25-05-26 | 87,800.00 | -0.00 | -0% |
| 25-05-23 | 87,800.00 | ▲600.00 | ▲0.69% |
| 25-05-22 | 87,200.00 | ▼-1,100.00 | ▼-0% |
| 25-05-21 | 88,300.00 | -0.00 | -0% |
| 25-05-20 | 88,300.00 | ▲300.00 | ▲0.34% |
| 25-05-19 | 88,000.00 | ▼-2,000.00 | ▼-0% |
| 25-05-16 | 90,000.00 | ▼-1,000.00 | ▼-0% |
| 25-05-15 | 91,000.00 | ▼-2,000.00 | ▼-0% |
| 25-05-14 | 93,000.00 | ▲2,500.00 | ▲0% |
| 25-05-13 | 90,500.00 | ▲100.00 | ▲0.11% |
| 25-05-12 | 90,400.00 | ▲900.00 | ▲1.01% |
| 25-05-09 | 89,500.00 | ▼-300.00 | ▼-0.33% |
| 25-05-08 | 89,800.00 | ▲900.00 | ▲1.01% |
| 25-05-07 | 88,900.00 | ▼-100.00 | ▼-0.11% |
| 25-05-06 | 89,000.00 | ▼-600.00 | ▼-0.67% |
| 25-05-05 | 89,600.00 | ▲3,600.00 | ▲0% |
| 25-04-29 | 86,000.00 | ▼-3,100.00 | ▼-0% |
| 25-04-28 | 89,100.00 | ▼-1,900.00 | ▼-0% |
| 25-04-25 | 91,000.00 | ▲5,300.00 | ▲0.01% |
| 25-04-24 | 85,700.00 | -0.00 | -0% |
| 25-04-23 | 85,700.00 | ▲2,200.00 | ▲0% |
| 25-04-22 | 83,500.00 | ▼-500.00 | ▼-0.6% |
| 25-04-21 | 84,000.00 | ▼-4,000.00 | ▼-0% |
| 25-04-17 | 88,000.00 | ▲2,600.00 | ▲0% |
| 25-04-16 | 85,400.00 | ▲2,100.00 | ▲0% |
| 25-04-15 | 83,300.00 | ▼-1,300.00 | ▼-0% |
| 25-04-10 | 84,600.00 | ▲2,000.00 | ▲0% |
| 25-04-08 | 82,600.00 | ▼-12,400.00 | ▼-0.01% |
| 25-04-02 | 95,000.00 | -0.00 | -0% |
| 25-03-31 | 95,000.00 | ▼-1,600.00 | ▼-0% |
| 25-03-24 | 96,600.00 | ▼-2,500.00 | ▼-0% |
| 25-03-17 | 99,100.00 | ▲500.00 | ▲0.51% |
| 25-03-14 | 98,600.00 | ▲1,300.00 | ▲0% |
| 25-03-13 | 97,300.00 | ▲300.00 | ▲0.31% |
| 25-03-07 | 97,000.00 | ▲500.00 | ▲0.52% |
| 25-03-06 | 96,500.00 | ▼-400.00 | ▼-0.41% |
| 25-03-03 | 96,900.00 | ▲900.00 | ▲0.94% |
| 25-02-28 | 96,000.00 | ▼-900.00 | ▼-0.93% |
| 25-02-27 | 96,900.00 | -0.00 | -0% |
| 25-02-20 | 96,900.00 | ▼-500.00 | ▼-0.51% |