Gelex Group JSC (GEX)

GEX
🏛️ 베트남 →
54,200.00
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 37,368.70 39,713.40 37,173.30 39,713.40 25.6M
2021-12-30 36,733.70 37,515.20 36,245.20 37,124.40 5.8M
2021-12-29 37,906.00 38,443.30 36,147.50 36,147.50 10.6M
2021-12-28 38,199.10 39,420.30 37,612.90 38,296.80 15.1M
2021-12-27 36,733.70 38,247.90 36,049.80 38,101.40 12.2M
2021-12-24 33,802.80 36,049.80 33,802.80 36,049.80 13.5M
2021-12-23 36,440.60 36,489.40 33,705.10 33,705.10 16.1M
2021-12-22 37,466.40 37,515.20 35,707.90 36,049.80 15.6M
2021-12-21 39,127.20 39,127.20 37,222.10 37,612.90 16.3M
2021-12-20 40,153.00 40,641.50 38,199.10 38,980.70 14.9M
2021-12-17 39,273.80 40,983.40 38,638.70 40,006.50 17.3M
2021-12-16 39,908.80 40,153.00 38,883.00 39,078.40 10.9M
2021-12-15 40,788.00 41,569.60 39,224.90 39,713.40 13.2M
2021-12-14 39,566.80 41,423.10 38,687.60 40,592.60 19.1M
2021-12-13 38,101.40 39,859.90 37,808.30 39,371.40 10.5M
2021-12-10 38,296.80 38,589.90 37,173.30 37,808.30 9.1M
2021-12-09 36,147.50 38,247.90 36,147.50 38,101.40 9.8M
2021-12-08 37,808.30 37,808.30 36,147.50 36,147.50 6.5M
2021-12-07 36,538.30 38,003.70 34,633.20 37,466.40 16.7M
2021-12-06 39,566.80 39,859.90 37,222.10 37,222.10 10.7M
2021-12-03 42,986.20 42,986.20 40,006.50 40,006.50 27.7M
2021-12-02 44,940.10 45,135.50 42,986.20 42,986.20 14.4M
2021-12-01 43,963.20 45,330.90 42,888.50 44,793.60 14.3M
2021-11-30 41,813.80 44,207.40 40,348.40 43,865.50 24.2M
2021-11-29 39,566.80 42,595.40 39,566.80 41,325.40 14.0M
2021-11-26 43,470.20 44,187.20 40,333.20 41,319.10 22.5M
2021-11-25 40,333.20 42,663.50 39,436.90 42,663.50 13.5M
2021-11-24 39,885.00 41,229.50 38,540.60 39,885.00 19.2M
2021-11-23 39,571.30 40,781.30 39,571.30 39,571.30 23.2M
2021-11-22 45,890.20 45,890.20 42,529.10 42,529.10 23.8M
2021-11-19 44,725.00 46,338.30 41,274.30 45,710.90 25.9M
2021-11-18 41,767.20 44,008.00 41,229.50 44,008.00 17.8M
2021-11-17 38,675.00 41,229.50 37,733.90 41,139.80 19.2M
2021-11-16 39,257.60 39,526.50 37,644.30 38,540.60 17.4M
2021-11-15 36,703.20 38,809.50 36,568.70 38,809.50 23.8M
2021-11-12 34,328.00 36,299.80 33,162.80 36,299.80 20.8M
2021-11-11 34,776.10 35,762.10 34,059.10 34,328.00 18.7M
2021-11-10 31,728.80 33,924.70 31,235.80 33,924.70 20.2M
2021-11-09 32,893.90 32,893.90 30,832.50 31,728.80 26.4M
2021-11-08 29,219.10 30,877.30 29,129.50 30,877.30 18.8M
2021-11-05 28,681.40 29,308.80 28,233.20 28,860.60 16.2M
2021-11-04 25,992.50 27,695.40 25,768.40 27,695.40 20.7M
2021-11-03 26,799.10 26,978.40 25,544.30 25,902.90 20.4M
2021-11-02 25,320.30 26,709.50 25,275.40 26,485.40 15.7M
2021-11-01 25,096.20 25,902.90 25,051.40 25,365.10 15.1M
2021-10-29 23,706.90 25,185.80 23,662.10 25,051.40 19.9M
2021-10-28 23,034.70 23,662.10 22,989.90 23,572.50 11.8M
2021-10-27 22,676.20 22,900.30 22,452.10 22,900.30 8.7M
2021-10-26 22,721.00 22,765.80 22,362.50 22,586.60 5.8M
2021-10-25 22,272.90 23,124.30 22,048.80 22,676.20 15.5M
2021-10-22 21,511.00 22,183.20 21,421.40 22,004.00 8.9M
2021-10-21 21,511.00 21,690.30 21,242.10 21,421.40 5.7M
2021-10-20 21,600.60 21,779.90 21,107.70 21,376.60 6.1M
2021-10-19 21,914.40 21,959.20 21,511.00 21,511.00 5.1M
2021-10-18 22,138.40 22,272.90 21,779.90 21,914.40 4.7M
2021-10-15 21,824.70 22,138.40 21,600.60 21,959.20 8.6M
2021-10-14 21,690.30 21,914.40 21,600.60 21,645.50 6.0M
2021-10-13 21,779.90 22,004.00 21,555.80 21,600.60 2.9M
2021-10-12 21,735.10 22,004.00 21,421.40 21,824.70 7.0M
2021-10-11 21,690.30 21,914.40 21,511.00 21,645.50 3.4M
2021-10-08 21,869.50 22,048.80 21,421.40 21,511.00 6.4M
2021-10-07 21,376.60 21,869.50 21,331.80 21,824.70 7.4M
2021-10-06 21,062.90 21,690.30 21,062.90 21,152.50 5.6M
2021-10-05 20,794.00 21,062.90 20,749.20 20,883.60 4.5M
2021-10-04 20,659.50 21,062.90 20,569.90 20,704.40 4.6M
2021-10-01 20,704.40 21,062.90 20,614.70 20,614.70 4.9M
2021-09-30 20,883.60 21,242.10 20,569.90 20,704.40 2.8M
2021-09-29 21,062.90 21,062.90 20,525.10 20,704.40 3.4M
2021-09-28 20,435.50 21,062.90 20,166.60 21,062.90 4.6M
2021-09-27 21,197.30 21,376.60 20,614.70 20,614.70 8.3M
2021-09-24 21,421.40 21,511.00 21,062.90 21,152.50 5.5M
2021-09-23 21,869.50 22,093.60 21,331.80 21,331.80 4.9M
2021-09-22 21,511.00 21,690.30 21,376.60 21,600.60 4.6M
2021-09-21 21,152.50 21,690.30 21,062.90 21,376.60 7.8M
2021-09-20 22,048.80 22,496.90 21,511.00 21,511.00 7.7M
2021-09-17 21,824.70 22,228.10 21,690.30 21,959.20 5.3M
2021-09-16 21,690.30 22,138.40 21,555.80 21,824.70 3.8M
2021-09-15 21,331.80 21,779.90 21,331.80 21,511.00 5.0M
2021-09-14 21,690.30 22,004.00 21,331.80 21,331.80 11.3M
2021-09-13 22,855.50 22,900.30 21,869.50 21,869.50 12.6M
2021-09-10 23,079.50 23,393.20 22,765.80 22,810.60 6.6M
2021-09-09 23,124.30 23,527.70 22,765.80 23,124.30 9.7M
2021-09-08 22,676.20 23,169.20 22,362.50 22,676.20 10.3M
2021-09-07 23,393.20 23,841.40 22,541.80 22,676.20 15.9M
2021-09-06 21,959.20 23,214.00 21,824.70 23,214.00 21.1M
2021-09-01 21,511.00 22,272.90 21,466.20 21,735.10 10.1M
2021-08-31 21,376.60 21,779.90 21,242.10 21,645.50 13.2M
2021-08-30 21,600.60 21,914.40 21,242.10 21,242.10 10.3M
2021-08-27 20,435.50 21,331.80 20,390.70 21,331.80 16.2M
2021-08-26 20,345.80 21,062.90 20,256.20 20,435.50 10.1M
2021-08-25 20,345.80 20,569.90 19,852.90 20,211.40 9.6M
2021-08-24 21,286.90 21,735.10 20,256.20 20,256.20 12.5M
2021-08-23 21,690.30 22,228.10 21,421.40 21,511.00 11.5M
2021-08-20 21,152.50 22,407.30 21,152.50 21,511.00 31.2M
2021-08-19 20,704.40 21,376.60 20,704.40 21,152.50 11.3M
2021-08-18 20,928.40 21,242.10 20,704.40 20,883.60 13.2M
2021-08-17 21,555.80 21,779.90 21,242.10 21,286.90 6.9M
2021-08-16 21,331.80 21,914.40 21,242.10 21,466.20 8.7M
2021-08-13 21,600.60 21,735.10 20,704.40 21,152.50 9.8M
2021-08-12 21,645.50 22,362.50 21,600.60 21,600.60 7.4M
2021-08-11 22,138.40 22,586.60 21,690.30 22,048.80 10.6M
2021-08-10 21,242.10 22,183.20 21,242.10 22,048.80 16.3M
2021-08-09 19,987.30 21,242.10 19,897.70 21,062.90 13.0M
2021-08-06 20,435.50 20,480.30 20,077.00 20,077.00 4.2M
2021-08-05 20,077.00 20,525.10 20,077.00 20,345.80 3.8M
2021-08-04 20,166.60 20,256.20 19,942.50 20,166.60 3.6M
2021-08-03 20,077.00 20,256.20 19,808.10 20,166.60 2.7M
2021-08-02 20,390.70 20,704.40 20,032.10 20,077.00 5.2M
2021-07-30 19,763.20 20,435.50 19,584.00 20,345.80 5.7M
2021-07-29 19,897.70 19,897.70 19,673.60 19,763.20 2.4M
2021-07-28 19,718.40 20,121.80 19,718.40 19,763.20 2.1M
2021-07-27 19,359.90 20,166.60 19,359.90 19,808.10 4.9M
2021-07-26 18,822.10 19,449.50 18,822.10 19,315.10 2.1M
2021-07-23 19,135.80 19,628.80 19,046.20 19,135.80 3.1M
2021-07-22 19,001.40 19,404.70 18,911.80 19,180.70 3.8M
2021-07-21 19,270.30 19,404.70 18,956.60 19,001.40 3.1M
2021-07-20 18,732.50 19,359.90 18,194.70 19,359.90 3.8M
2021-07-19 18,822.10 19,359.90 18,374.00 18,732.50 5.9M
2021-07-16 19,942.50 20,166.60 19,584.00 19,673.60 3.4M
2021-07-15 18,642.90 19,942.50 18,642.90 19,942.50 4.8M
2021-07-14 19,315.10 19,539.20 18,777.30 18,911.80 7.0M
2021-07-13 19,942.50 19,987.30 19,091.00 19,673.60 5.4M
2021-07-12 19,897.70 20,345.80 18,956.60 19,852.90 12.1M
2021-07-09 20,569.90 20,838.80 19,718.40 20,345.80 8.1M
2021-07-08 20,614.70 20,928.40 20,390.70 20,614.70 10.8M
2021-07-07 20,166.60 20,614.70 19,449.50 20,614.70 9.9M
2021-07-06 21,152.50 21,152.50 20,345.80 20,345.80 8.0M
2021-07-05 20,435.50 21,600.60 19,718.40 21,152.50 11.7M
2021-07-02 20,032.10 20,435.50 19,808.10 20,435.50 7.5M
2021-07-01 19,718.40 19,942.50 19,673.60 19,808.10 5.4M
2021-06-30 19,808.10 19,987.30 19,673.60 19,718.40 3.6M
2021-06-29 19,987.30 20,390.70 19,763.20 19,808.10 4.9M
2021-06-28 19,449.50 20,077.00 19,359.90 19,942.50 8.5M
2021-06-25 19,628.80 19,673.60 19,046.20 19,225.50 8.9M
2021-06-24 20,077.00 20,301.00 19,628.80 19,673.60 5.2M
2021-06-23 20,256.20 20,525.10 20,077.00 20,121.80 2.9M
2021-06-22 20,390.70 20,614.70 20,121.80 20,256.20 6.9M
2021-06-21 20,794.00 20,794.00 20,077.00 20,211.40 7.0M
2021-06-18 20,435.50 21,242.10 20,435.50 20,614.70 9.5M
2021-06-17 19,987.30 20,569.90 19,897.70 20,345.80 4.2M
2021-06-16 20,435.50 20,569.90 19,808.10 20,166.60 5.0M
2021-06-15 20,525.10 20,883.60 20,301.00 20,525.10 4.3M
2021-06-14 20,704.40 20,704.40 20,166.60 20,256.20 5.9M
2021-06-11 19,718.40 21,062.90 19,718.40 20,345.80 9.5M
2021-06-10 20,166.60 20,256.20 19,628.80 19,718.40 7.3M
2021-06-09 20,345.80 20,704.40 19,987.30 20,166.60 7.8M
2021-06-08 21,511.00 21,869.50 20,166.60 20,345.80 5.4M
2021-06-07 22,407.30 22,586.60 21,242.10 21,600.60 15.2M
2021-06-04 21,331.80 21,331.80 21,331.80 21,331.80 2.3M
2021-06-03 19,942.50 19,942.50 19,942.50 19,942.50 0.7M
2021-06-02 18,761.30 18,761.30 18,368.20 18,654.10 12.4M
2021-06-01 18,975.70 19,154.40 18,725.60 18,761.30 7.9M
2021-05-31 19,225.90 19,261.60 18,725.60 18,975.70 6.6M
2021-05-28 19,297.30 19,440.30 19,011.50 19,190.10 6.1M
2021-05-27 18,940.00 19,440.30 18,725.60 19,225.90 8.2M
2021-05-26 19,154.40 19,190.10 18,797.00 18,904.20 7.4M
2021-05-25 18,904.20 19,190.10 18,689.80 18,725.60 7.2M
2021-05-24 18,582.60 18,904.20 18,296.70 18,725.60 7.5M
2021-05-21 17,439.10 18,225.30 17,439.10 18,046.60 5.6M
2021-05-20 17,582.00 17,725.00 17,439.10 17,439.10 4.6M
2021-05-19 17,796.40 17,867.90 17,331.90 17,510.50 6.0M
2021-05-18 17,939.40 18,225.30 17,653.50 17,725.00 6.0M
2021-05-17 18,546.90 18,546.90 17,867.90 17,939.40 5.7M
2021-05-14 18,582.60 18,654.10 18,332.50 18,332.50 5.0M
2021-05-13 18,725.60 18,725.60 18,439.70 18,439.70 6.4M
2021-05-12 18,689.80 18,868.50 18,475.40 18,761.30 4.0M
2021-05-11 18,368.20 18,868.50 18,010.80 18,689.80 9.1M
2021-05-10 18,296.70 18,582.60 18,153.80 18,403.90 6.8M
2021-05-07 19,047.20 19,261.60 18,439.70 18,582.60 6.8M
2021-05-06 19,154.40 19,404.50 18,940.00 18,975.70 7.7M
2021-05-05 19,011.50 19,583.20 18,761.30 19,082.90 6.6M
2021-05-04 18,582.60 18,904.20 18,439.70 18,868.50 5.4M
2021-04-29 19,154.40 19,583.20 19,011.50 19,011.50 6.6M
2021-04-28 18,546.90 19,154.40 18,332.50 18,904.20 7.9M
2021-04-27 18,439.70 18,582.60 18,225.30 18,546.90 3.5M
2021-04-26 18,940.00 19,225.90 18,225.30 18,439.70 9.3M
2021-04-23 18,010.80 18,904.20 17,725.00 18,761.30 7.0M
2021-04-22 18,082.30 18,940.00 17,867.90 17,939.40 5.3M
2021-04-20 18,940.00 19,047.20 18,296.70 18,296.70 5.2M
2021-04-19 18,582.60 18,975.70 18,082.30 18,940.00 7.7M
2021-04-16 18,940.00 19,368.80 17,867.90 18,511.10 10.2M
2021-04-15 19,869.10 19,869.10 19,082.90 19,118.70 9.7M
2021-04-14 19,225.90 20,012.10 19,082.90 19,904.80 9.0M
2021-04-13 20,512.40 20,512.40 19,440.30 19,547.50 8.9M
2021-04-12 19,654.70 20,369.40 19,440.30 20,190.70 13.7M
2021-04-09 20,047.80 20,333.70 19,440.30 19,726.20 11.7M
2021-04-08 20,012.10 20,691.00 19,940.60 20,369.40 14.5M
2021-04-07 18,368.20 19,476.00 18,332.50 19,476.00 20.1M
2021-04-06 17,367.60 18,582.60 17,224.70 18,225.30 20.4M
2021-04-05 17,510.50 17,510.50 17,117.50 17,367.60 8.4M
2021-04-02 17,367.60 17,367.60 17,081.70 17,224.70 7.0M
2021-04-01 17,153.20 17,331.90 16,974.50 17,188.90 7.5M
2021-03-31 17,153.20 17,439.10 16,903.00 17,010.20 7.7M
2021-03-30 16,581.40 17,582.00 16,581.40 17,153.20 26.5M
2021-03-29 16,152.60 16,652.90 15,973.90 16,652.90 10.6M
2021-03-26 15,509.30 16,224.10 15,009.00 15,973.90 9.0M
2021-03-25 16,081.10 16,081.10 15,580.80 15,723.80 6.7M
2021-03-24 16,152.60 16,295.50 15,723.80 15,938.20 8.6M
2021-03-23 16,652.90 16,652.90 16,188.30 16,402.70 9.4M
2021-03-22 16,938.80 17,046.00 16,617.20 16,688.60 6.0M
2021-03-19 16,652.90 17,117.50 16,652.90 16,938.80 12.7M
2021-03-18 16,224.10 16,760.10 16,116.80 16,652.90 14.0M
2021-03-17 16,045.40 16,116.80 15,973.90 16,045.40 5.8M
2021-03-16 16,188.30 16,188.30 15,938.20 16,045.40 6.2M
2021-03-15 16,331.30 16,331.30 16,045.40 16,152.60 6.8M
2021-03-12 16,438.50 16,474.20 16,188.30 16,224.10 6.8M
2021-03-11 16,545.70 16,581.40 16,367.00 16,402.70 6.7M
2021-03-10 16,438.50 16,545.70 16,295.50 16,402.70 5.7M
2021-03-09 16,367.00 16,688.60 16,116.80 16,438.50 6.7M
2021-03-08 16,652.90 16,795.80 16,367.00 16,438.50 11.2M
2021-03-05 16,402.70 16,509.90 15,938.20 16,402.70 7.2M
2021-03-04 16,438.50 16,903.00 16,045.40 16,402.70 13.2M
2021-03-03 16,259.80 16,509.90 16,152.60 16,259.80 4.3M
2021-03-02 16,724.40 16,724.40 16,152.60 16,259.80 12.1M
2021-03-01 15,223.50 16,116.80 15,187.70 16,116.80 12.4M
2021-02-26 14,723.20 15,152.00 14,723.20 15,080.50 6.0M
2021-02-25 15,259.20 15,294.90 14,901.80 15,009.00 5.7M
2021-02-24 15,294.90 15,402.10 14,937.60 15,152.00 7.3M
2021-02-23 15,509.30 15,509.30 15,223.50 15,330.70 8.8M
2021-02-22 15,652.30 15,902.40 15,366.40 15,509.30 7.0M
2021-02-19 15,223.50 15,652.30 15,152.00 15,616.50 5.5M
2021-02-18 15,366.40 15,688.00 14,973.30 15,437.90 7.6M
2021-02-17 14,794.60 15,294.90 14,651.70 15,187.70 6.4M
2021-02-09 14,365.80 14,580.20 14,008.40 14,473.00 5.1M
2021-02-08 14,901.80 14,973.30 14,115.60 14,365.80 6.6M
2021-02-05 14,723.20 15,044.80 14,651.70 14,973.30 4.9M
2021-02-04 14,437.30 15,223.50 14,294.30 14,723.20 7.5M
2021-02-03 13,865.50 14,580.20 13,829.80 14,401.50 6.1M
2021-02-02 13,722.60 13,794.00 13,329.50 13,686.80 6.0M
2021-02-01 14,294.30 14,580.20 13,436.70 13,472.40 7.1M
2021-01-29 13,043.60 14,473.00 13,043.60 14,294.30 8.1M
2021-01-28 14,079.90 14,365.80 13,937.00 13,937.00 10.6M
2021-01-27 15,223.50 15,688.00 14,651.70 14,973.30 8.4M
2021-01-26 16,116.80 16,152.60 15,152.00 15,366.40 6.8M
2021-01-25 15,795.20 16,617.20 15,723.80 16,116.80 7.8M
2021-01-22 16,224.10 16,545.70 15,973.90 15,973.90 9.2M
2021-01-21 15,938.20 16,295.50 15,545.10 16,295.50 9.9M
2021-01-20 15,759.50 16,009.60 14,794.60 15,580.80 11.2M
2021-01-19 17,046.00 17,046.00 15,866.70 15,866.70 12.4M
2021-01-18 17,081.70 17,439.10 17,010.20 17,046.00 13.9M
2021-01-15 17,153.20 17,474.80 16,974.50 17,046.00 10.5M
2021-01-14 17,010.20 17,188.90 16,795.80 17,046.00 10.7M
2021-01-13 17,439.10 17,474.80 16,903.00 17,153.20 15.3M
2021-01-12 17,867.90 17,867.90 17,153.20 17,474.80 8.7M
2021-01-11 16,903.00 17,760.70 16,867.30 17,725.00 23.0M
2021-01-08 16,652.90 16,938.80 16,438.50 16,724.40 15.1M
2021-01-07 16,652.90 16,974.50 16,331.30 16,688.60 10.0M
2021-01-06 17,081.70 17,081.70 16,367.00 16,617.20 11.5M
2021-01-05 16,295.50 17,010.20 16,224.10 16,795.80 12.7M
2021-01-04 16,224.10 16,652.90 16,081.10 16,367.00 11.4M