CamRanh Port JSC (CCR)

CCR
🏛️ 베트남 →
12,600.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 23,279.44 23,365.98 23,192.90 23,192.90 0.0M
2021-12-30 23,106.36 23,798.69 22,500.58 22,760.20 0.0M
2021-12-29 22,673.66 22,846.74 22,673.66 22,760.20 0.0M
2021-12-28 23,019.82 23,192.90 22,933.28 23,106.36 0.0M
2021-12-27 22,846.74 23,192.90 22,846.74 23,192.90 0.0M
2021-12-24 22,760.20 23,885.23 22,760.20 22,846.74 0.0M
2021-12-23 22,933.28 24,144.85 22,933.28 23,798.69 0.0M
2021-12-22 23,365.98 23,365.98 22,933.28 23,019.82 0.0M
2021-12-21 23,625.61 23,625.61 22,760.20 23,279.44 0.0M
2021-12-20 23,798.69 24,404.47 22,500.58 23,625.61 0.0M
2021-12-17 24,404.47 24,404.47 23,798.69 23,798.69 0.0M
2021-12-16 23,798.69 24,404.47 23,798.69 23,798.69 0.0M
2021-12-15 23,798.69 24,491.01 23,798.69 24,404.47 0.0M
2021-12-14 23,798.69 24,144.85 23,712.15 23,712.15 0.0M
2021-12-13 24,577.55 25,010.26 23,798.69 23,798.69 0.0M
2021-12-10 24,231.39 24,923.72 24,231.39 24,577.55 0.0M
2021-12-09 24,231.39 24,404.47 24,231.39 24,404.47 0.0M
2021-12-08 25,875.66 25,962.20 24,664.09 25,356.42 0.0M
2021-12-07 24,664.09 25,962.20 24,231.39 25,962.20 0.0M
2021-12-06 26,827.61 26,827.61 24,404.47 24,404.47 0.0M
2021-12-03 27,260.31 27,260.31 25,096.80 25,616.04 0.0M
2021-12-02 25,789.12 26,827.61 25,702.58 26,827.61 0.0M
2021-12-01 26,135.29 26,135.29 25,529.50 25,702.58 0.0M
2021-11-30 26,827.61 26,914.15 25,529.50 26,654.53 0.0M
2021-11-29 28,558.42 28,558.42 26,827.61 26,827.61 0.0M
2021-11-26 28,904.59 28,991.13 27,260.31 28,991.13 0.0M
2021-11-25 29,856.54 32,366.22 28,991.13 28,991.13 0.1M
2021-11-24 30,981.56 30,981.56 28,125.72 29,423.83 0.0M
2021-11-23 38,164.44 38,164.44 31,241.19 31,241.19 0.1M
2021-11-22 34,702.81 34,702.81 34,702.81 34,702.81 0.0M
2021-11-19 31,587.35 31,587.35 31,587.35 31,587.35 0.1M
2021-11-09 27,260.31 29,596.91 27,260.31 29,596.91 0.2M
2021-11-08 24,664.09 26,827.61 24,664.09 26,827.61 0.0M
2021-11-05 25,962.20 25,962.20 25,789.12 25,789.12 0.0M
2021-11-04 25,269.88 25,616.04 25,096.80 25,529.50 0.0M
2021-11-03 25,616.04 25,616.04 24,231.39 24,664.09 0.0M
2021-11-02 23,365.98 27,693.02 23,365.98 25,616.04 0.0M
2021-11-01 24,231.39 24,664.09 24,231.39 24,577.55 0.0M
2021-10-29 24,317.93 24,317.93 23,712.15 24,231.39 0.0M
2021-10-28 24,404.47 24,404.47 24,231.39 24,231.39 0.0M
2021-10-27 23,365.98 24,664.09 23,365.98 24,664.09 0.0M
2021-10-26 23,365.98 23,452.52 23,365.98 23,452.52 0.0M
2021-10-25 24,144.85 24,144.85 23,365.98 23,365.98 0.0M
2021-10-22 23,365.98 23,365.98 22,500.58 22,933.28 0.0M
2021-10-21 23,712.15 23,798.69 23,712.15 23,798.69 0.0M
2021-10-20 24,058.31 24,058.31 23,712.15 23,712.15 0.0M
2021-10-19 25,010.26 25,096.80 23,539.06 24,231.39 0.0M
2021-10-18 23,798.69 24,144.85 23,365.98 23,365.98 0.0M
2021-10-15 22,846.74 23,539.06 22,587.12 23,365.98 0.0M
2021-10-14 22,673.66 24,144.85 22,500.58 22,500.58 0.0M
2021-10-13 22,673.66 23,365.98 22,500.58 23,365.98 0.0M
2021-10-12 23,192.90 23,279.44 23,192.90 23,279.44 0.0M
2021-10-11 22,933.28 23,712.15 22,933.28 23,365.98 0.0M
2021-10-08 23,019.82 24,144.85 22,673.66 22,846.74 0.0M
2021-10-07 22,414.04 23,019.82 22,414.04 23,019.82 0.0M
2021-10-06 22,067.87 22,587.12 22,067.87 22,500.58 0.0M
2021-10-05 23,365.98 23,365.98 22,673.66 22,760.20 0.0M
2021-10-04 24,750.64 24,750.64 23,192.90 23,192.90 0.0M
2021-10-01 25,096.80 25,875.66 24,317.93 24,923.72 0.0M
2021-09-30 22,846.74 25,962.20 22,846.74 25,962.20 0.1M
2021-09-29 22,067.87 22,933.28 22,067.87 22,933.28 0.0M
2021-09-28 21,721.71 22,500.58 21,721.71 22,500.58 0.0M
2021-09-27 21,635.17 22,933.28 21,635.17 22,327.50 0.0M
2021-09-24 21,635.17 21,635.17 21,462.09 21,635.17 0.0M
2021-09-23 21,894.79 22,067.87 21,635.17 21,635.17 0.0M
2021-09-22 21,981.33 22,067.87 21,289.01 22,067.87 0.0M
2021-09-21 21,202.47 21,721.71 21,202.47 21,635.17 0.0M
2021-09-20 22,933.28 22,933.28 21,894.79 22,327.50 0.0M
2021-09-17 22,067.87 23,019.82 21,808.25 21,808.25 0.0M
2021-09-16 22,067.87 22,500.58 21,721.71 22,414.04 0.0M
2021-09-15 22,500.58 22,500.58 21,635.17 22,327.50 0.0M
2021-09-14 22,587.12 23,019.82 22,500.58 22,500.58 0.0M
2021-09-13 22,067.87 23,279.44 22,067.87 23,106.36 0.0M
2021-09-10 23,192.90 23,452.52 22,500.58 22,500.58 0.0M
2021-09-09 22,500.58 23,452.52 22,500.58 23,019.82 0.0M
2021-09-08 22,587.12 22,673.66 20,769.76 22,500.58 0.0M
2021-09-07 23,625.61 23,625.61 22,500.58 23,365.98 0.0M
2021-09-06 24,231.39 24,231.39 23,365.98 23,625.61 0.0M
2021-09-01 22,500.58 23,365.98 22,500.58 23,365.98 0.0M
2021-08-31 21,635.17 22,500.58 21,635.17 22,500.58 0.0M
2021-08-30 23,625.61 23,625.61 22,933.28 22,933.28 0.0M
2021-08-27 23,712.15 23,885.23 23,019.82 23,019.82 0.0M
2021-08-26 21,894.79 24,404.47 21,894.79 23,539.06 0.0M
2021-08-25 21,548.63 21,894.79 20,769.76 21,721.71 0.0M
2021-08-24 20,769.76 21,808.25 20,769.76 21,115.93 0.0M
2021-08-23 20,510.14 21,981.33 19,904.36 21,029.39 0.0M
2021-08-20 22,500.58 23,365.98 21,289.01 21,375.55 0.0M
2021-08-19 22,933.28 23,365.98 22,500.58 22,760.20 0.0M
2021-08-18 25,096.80 25,096.80 23,365.98 24,144.85 0.0M
2021-08-17 25,702.58 25,702.58 22,500.58 24,231.39 0.0M
2021-08-16 26,827.61 28,991.13 23,365.98 25,010.26 0.0M
2021-08-13 25,096.80 28,558.42 25,010.26 26,827.61 0.0M
2021-08-12 32,279.67 32,366.22 25,096.80 27,693.02 0.0M
2021-08-11 28,212.26 28,212.26 28,212.26 28,212.26 0.0M
2021-08-10 23,365.98 24,664.09 23,365.98 24,664.09 0.0M
2021-08-09 20,942.84 22,414.04 20,942.84 22,414.04 0.0M
2021-08-06 20,683.22 21,635.17 20,337.06 20,769.76 0.0M
2021-08-05 20,683.22 21,202.47 20,337.06 20,769.76 0.0M
2021-08-04 20,769.76 20,942.84 19,558.19 19,558.19 0.0M
2021-08-03 20,596.68 21,115.93 20,423.60 20,769.76 0.0M
2021-08-02 18,865.87 20,683.22 18,865.87 20,596.68 0.0M
2021-07-30 19,471.65 20,856.31 19,385.11 20,856.31 0.0M
2021-07-29 18,692.79 20,337.06 18,692.79 19,904.36 0.0M
2021-07-28 19,038.95 19,125.49 18,606.25 18,606.25 0.0M
2021-07-27 20,077.44 21,202.47 19,125.49 19,904.36 0.0M
2021-07-26 21,721.71 21,808.25 19,038.95 20,077.44 0.0M
2021-07-23 22,933.28 22,933.28 21,635.17 21,635.17 0.0M
2021-07-22 19,904.36 22,067.87 19,471.65 22,067.87 0.0M
2021-07-21 25,789.12 25,789.12 19,298.57 21,635.17 0.0M
2021-07-20 22,587.12 22,587.12 22,587.12 22,587.12 0.0M
2021-07-19 19,038.95 20,163.98 18,606.25 20,163.98 0.0M
2021-07-16 17,221.60 18,000.46 17,135.06 18,000.46 0.0M
2021-07-15 16,183.11 17,308.14 15,144.62 16,875.43 0.0M
2021-07-14 17,135.06 18,087.00 15,144.62 17,308.14 0.0M
2021-07-13 16,875.43 18,952.41 16,875.43 16,875.43 0.0M
2021-07-12 19,644.73 19,644.73 16,875.43 16,875.43 0.0M
2021-07-09 19,212.03 21,462.09 19,038.95 21,462.09 0.0M
2021-07-08 24,664.09 24,664.09 21,115.93 22,067.87 0.0M
2021-07-07 22,933.28 25,529.50 22,933.28 25,010.26 0.0M
2021-07-06 19,644.73 22,587.12 19,644.73 22,587.12 0.0M
2021-07-05 21,115.93 21,635.17 18,952.41 21,375.55 0.0M
2021-07-02 21,635.17 25,096.80 21,635.17 21,635.17 0.1M
2021-07-01 25,442.96 25,442.96 25,442.96 25,442.96 0.0M
2021-06-30 37,212.49 38,164.44 28,385.34 28,385.34 0.0M
2021-06-29 32,798.92 33,404.70 32,798.92 33,404.70 0.0M
2021-06-28 25,875.66 29,683.45 25,875.66 29,683.45 0.0M
2021-06-25 25,789.12 26,308.37 22,933.28 26,308.37 0.0M
2021-06-24 22,500.58 22,933.28 22,500.58 22,933.28 0.1M
2021-06-23 20,769.76 20,769.76 17,308.14 20,769.76 0.1M
2021-06-22 18,087.00 18,087.00 18,000.46 18,087.00 0.0M
2021-06-21 15,750.40 15,750.40 15,750.40 15,750.40 0.0M
2021-06-18 13,759.97 13,759.97 13,759.97 13,759.97 0.0M
2021-06-17 11,682.99 12,029.15 11,682.99 12,029.15 0.0M
2021-06-14 10,384.88 10,731.04 10,384.88 10,731.04 0.0M
2021-06-08 11,250.29 11,250.29 11,250.29 11,250.29 0.0M
2021-06-03 11,250.29 11,250.29 11,250.29 11,250.29 0.0M
2021-05-28 11,250.29 11,250.29 11,250.29 11,250.29 0.0M
2021-05-24 10,384.88 10,384.88 10,384.88 10,384.88 0.0M
2021-05-20 10,644.50 10,644.50 10,644.50 10,644.50 0.0M
2021-05-18 11,682.99 11,682.99 11,682.99 11,682.99 0.0M
2021-05-17 11,682.99 11,682.99 11,682.99 11,682.99 0.0M
2021-05-13 11,442.60 11,687.79 10,298.34 10,298.34 0.0M
2021-05-12 10,216.60 10,216.60 10,216.60 10,216.60 0.0M
2021-05-10 11,115.66 11,769.53 11,115.66 11,769.53 0.0M
2021-05-06 10,216.60 10,543.53 10,216.60 10,216.60 0.0M
2021-05-05 10,298.34 10,298.34 10,053.14 10,053.14 0.0M
2021-05-04 10,625.27 10,625.27 10,625.27 10,625.27 0.0M
2021-04-22 10,625.27 10,625.27 10,625.27 10,625.27 0.0M
2021-04-19 10,625.27 10,625.27 10,625.27 10,625.27 0.0M
2021-04-16 10,625.27 10,625.27 10,625.27 10,625.27 0.0M
2021-04-15 10,625.27 10,625.27 10,625.27 10,625.27 0.0M
2021-04-12 11,442.60 12,423.39 11,442.60 12,423.39 0.0M
2021-04-09 11,279.13 11,279.13 11,033.93 11,033.93 0.0M
2021-04-08 11,197.40 11,197.40 11,197.40 11,197.40 0.0M
2021-04-06 11,360.86 11,360.86 11,279.13 11,279.13 0.0M
2021-04-02 10,625.27 10,707.00 10,625.27 10,707.00 0.0M
2021-04-01 9,726.21 11,279.13 9,726.21 11,279.13 0.0M
2021-03-31 11,279.13 11,279.13 11,279.13 11,279.13 0.0M
2021-03-23 11,442.60 11,442.60 11,442.60 11,442.60 0.0M
2021-03-19 11,033.93 11,033.93 11,033.93 11,033.93 0.0M
2021-03-18 11,033.93 11,033.93 11,033.93 11,033.93 0.0M
2021-03-17 10,952.20 11,033.93 10,952.20 11,033.93 0.0M
2021-03-16 10,870.47 11,360.86 10,870.47 11,360.86 0.0M
2021-03-15 11,279.13 11,360.86 9,889.67 11,360.86 0.0M
2021-03-11 11,360.86 11,360.86 11,360.86 11,360.86 0.0M
2021-03-10 11,360.86 11,360.86 11,360.86 11,360.86 0.0M
2021-03-08 11,360.86 11,360.86 11,360.86 11,360.86 0.0M
2021-03-02 11,360.86 11,360.86 11,360.86 11,360.86 0.0M
2021-03-01 10,216.60 10,216.60 10,216.60 10,216.60 0.0M
2021-02-25 9,889.67 10,870.47 9,889.67 10,870.47 0.0M
2021-02-17 10,625.27 10,625.27 10,625.27 10,625.27 0.0M
2021-02-09 10,625.27 10,625.27 10,625.27 10,625.27 0.0M
2021-02-08 10,625.27 10,625.27 10,625.27 10,625.27 0.0M
2021-02-05 10,625.27 10,625.27 10,625.27 10,625.27 0.0M
2021-02-02 10,625.27 10,625.27 10,625.27 10,625.27 0.0M
2021-01-29 10,625.27 10,625.27 10,625.27 10,625.27 0.0M
2021-01-28 10,625.27 10,625.27 9,317.54 9,317.54 0.0M
2021-01-27 10,870.47 11,033.93 10,870.47 11,033.93 0.0M
2021-01-26 10,625.27 10,952.20 10,216.60 10,952.20 0.0M
2021-01-25 10,625.27 10,625.27 10,625.27 10,625.27 0.0M
2021-01-19 10,216.60 10,216.60 10,216.60 10,216.60 0.0M
2021-01-18 10,216.60 10,216.60 10,216.60 10,216.60 0.0M
2021-01-12 9,889.67 10,380.07 9,889.67 10,380.07 0.0M
2021-01-07 10,380.07 10,380.07 10,380.07 10,380.07 0.0M
2021-01-06 11,442.60 11,442.60 11,360.86 11,360.86 0.0M
2021-01-05 11,360.86 11,360.86 11,360.86 11,360.86 0.0M
2021-01-04 8,745.41 10,216.60 8,745.41 10,216.60 0.0M