IDJ FINANCIAL (IDJ)

IDJ
🏛️ 베트남 →
7,300.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 29,043.47 29,382.49 27,687.35 28,082.88 1.5M
2021-12-30 28,930.46 29,947.54 28,308.90 28,986.96 1.7M
2021-12-29 27,009.29 29,382.49 26,274.73 28,873.95 2.5M
2021-12-28 26,218.23 27,065.80 25,314.15 26,952.79 3.6M
2021-12-27 22,488.91 24,636.09 22,432.40 24,636.09 1.0M
2021-12-24 21,754.35 23,166.97 19,607.16 22,432.40 2.1M
2021-12-23 24,127.55 24,127.55 21,754.35 21,754.35 3.5M
2021-12-22 26,896.28 27,009.29 24,127.55 24,127.55 5.4M
2021-12-21 28,252.40 28,252.40 26,670.26 26,783.27 1.9M
2021-12-20 29,552.01 29,552.01 28,252.40 28,252.40 1.1M
2021-12-17 29,269.48 29,947.54 28,760.94 28,817.45 1.3M
2021-12-16 29,891.04 29,947.54 26,557.25 29,269.48 1.3M
2021-12-15 28,534.92 30,399.58 27,687.35 29,156.48 1.3M
2021-12-14 31,077.64 31,077.64 28,647.93 28,647.93 1.7M
2021-12-13 29,608.51 30,795.11 28,817.45 30,399.58 1.4M
2021-12-10 29,834.53 30,738.61 29,099.97 29,608.51 0.9M
2021-12-09 28,704.44 30,117.06 27,687.35 29,834.53 1.5M
2021-12-08 28,817.45 28,817.45 27,743.85 28,760.94 1.4M
2021-12-07 26,613.76 31,077.64 25,992.21 28,817.45 2.9M
2021-12-06 31,529.68 31,642.69 28,421.91 28,421.91 3.7M
2021-12-03 32,772.78 32,772.78 30,964.63 31,529.68 1.5M
2021-12-02 32,829.29 33,337.83 32,377.25 32,659.77 1.5M
2021-12-01 32,490.26 33,902.88 30,512.59 32,772.78 1.4M
2021-11-30 34,467.93 35,315.50 32,377.25 32,490.26 1.7M
2021-11-29 32,207.73 35,598.02 30,060.55 34,467.93 2.3M
2021-11-26 34,976.47 35,598.02 33,055.31 33,055.31 1.8M
2021-11-25 34,580.93 35,485.01 33,902.88 34,919.97 1.4M
2021-11-24 35,880.54 37,801.71 34,467.93 34,806.95 1.0M
2021-11-23 34,467.93 36,050.06 32,207.73 35,880.54 2.1M
2021-11-22 39,440.35 40,570.44 35,541.52 35,541.52 3.7M
2021-11-19 42,491.61 42,943.65 38,423.26 39,440.35 3.3M
2021-11-18 41,983.06 43,226.17 41,474.52 42,378.60 2.0M
2021-11-17 41,926.56 43,169.66 40,852.97 41,983.06 1.4M
2021-11-16 42,943.65 43,847.72 41,870.06 41,926.56 1.6M
2021-11-15 38,705.79 42,265.59 38,479.77 42,265.59 3.4M
2021-11-12 38,366.75 38,988.31 37,858.21 38,423.26 1.3M
2021-11-11 38,705.79 39,553.36 37,575.69 38,423.26 1.4M
2021-11-10 37,858.21 39,270.83 35,598.02 38,197.24 2.6M
2021-11-09 39,553.36 40,118.40 36,728.12 37,858.21 2.2M
2021-11-08 39,101.32 41,192.00 38,140.74 39,101.32 2.0M
2021-11-05 38,423.26 40,570.44 38,140.74 39,101.32 2.2M
2021-11-04 33,846.37 37,971.22 31,642.69 37,971.22 3.4M
2021-11-03 38,988.31 41,474.52 34,524.43 34,524.43 4.3M
2021-11-02 35,598.02 38,310.25 35,541.52 38,310.25 1.6M
2021-11-01 31,642.69 34,863.46 31,642.69 34,863.46 2.0M
2021-10-29 31,360.16 31,981.71 31,134.14 31,699.19 1.9M
2021-10-28 29,382.49 31,077.64 28,591.43 30,738.61 2.0M
2021-10-27 29,382.49 30,512.59 28,817.45 29,269.48 1.0M
2021-10-26 30,512.59 31,981.71 26,670.26 29,325.99 4.2M
2021-10-25 25,427.16 29,608.51 25,427.16 29,608.51 2.2M
2021-10-22 25,992.21 27,461.33 24,975.12 26,952.79 1.4M
2021-10-21 24,466.58 25,201.14 24,466.58 24,975.12 1.0M
2021-10-20 24,579.59 24,805.61 23,845.02 24,410.07 1.2M
2021-10-19 24,127.55 25,370.65 23,619.00 24,579.59 2.1M
2021-10-18 22,036.87 24,240.56 22,036.87 24,071.04 2.6M
2021-10-15 21,189.30 22,319.40 21,076.29 22,036.87 2.5M
2021-10-14 19,437.65 21,132.79 19,437.65 21,076.29 2.9M
2021-10-13 19,550.66 19,663.67 19,437.65 19,494.15 1.4M
2021-10-12 19,494.15 19,776.68 19,437.65 19,550.66 2.1M
2021-10-11 19,776.68 20,002.70 19,550.66 19,720.17 1.6M
2021-10-08 17,799.01 20,228.72 17,799.01 19,663.67 3.0M
2021-10-07 19,946.19 20,737.26 19,776.68 19,776.68 1.7M
2021-10-06 19,550.66 20,059.20 19,550.66 19,946.19 1.9M
2021-10-05 19,833.18 19,833.18 19,437.65 19,550.66 2.6M
2021-10-04 20,059.20 20,793.76 19,494.15 19,833.18 2.4M
2021-10-01 19,663.67 20,228.72 19,211.63 19,833.18 2.7M
2021-09-30 19,776.68 20,567.75 19,607.16 19,663.67 3.3M
2021-09-29 19,155.13 19,776.68 18,138.04 19,607.16 2.6M
2021-09-28 17,516.49 19,098.62 17,403.48 18,985.61 3.4M
2021-09-27 17,516.49 18,138.04 17,290.47 17,516.49 2.0M
2021-09-24 17,346.97 18,081.54 16,668.91 17,799.01 2.8M
2021-09-23 18,025.03 18,364.06 17,120.95 17,346.97 1.9M
2021-09-22 17,233.96 18,590.08 17,233.96 17,968.53 2.5M
2021-09-21 15,538.82 17,290.47 14,860.76 17,233.96 4.4M
2021-09-20 15,934.35 16,499.40 15,595.32 15,764.84 2.1M
2021-09-17 15,086.78 16,386.39 15,086.78 15,934.35 4.5M
2021-09-16 13,730.67 15,086.78 13,730.67 15,030.28 4.3M
2021-09-15 13,391.64 14,239.21 13,109.11 13,730.67 1.9M
2021-09-14 13,504.65 13,617.66 12,431.06 13,222.12 1.4M
2021-09-13 13,900.18 13,956.69 13,504.65 13,561.15 1.9M
2021-09-10 13,900.18 14,352.22 13,674.16 13,900.18 2.0M
2021-09-09 12,883.09 13,956.69 12,826.59 13,787.17 2.1M
2021-09-08 12,487.56 12,883.09 12,092.03 12,713.58 2.1M
2021-09-07 13,674.16 13,730.67 12,544.06 12,544.06 6.9M
2021-09-06 13,900.18 14,408.72 13,448.14 13,674.16 3.0M
2021-09-01 13,617.66 14,013.19 13,448.14 13,900.18 1.6M
2021-08-31 13,617.66 14,352.22 13,335.13 13,674.16 3.2M
2021-08-30 12,770.08 13,787.17 12,770.08 13,730.67 3.5M
2021-08-27 11,979.02 12,996.10 11,639.99 12,770.08 3.0M
2021-08-26 11,809.50 12,148.53 11,583.48 11,979.02 2.6M
2021-08-25 11,866.01 11,866.01 11,357.46 11,809.50 2.0M
2021-08-24 11,866.01 12,431.06 11,244.45 11,866.01 3.8M
2021-08-23 10,622.90 11,639.99 10,340.38 11,639.99 5.8M
2021-08-20 10,905.43 11,187.95 10,057.85 10,622.90 4.7M
2021-08-19 10,735.91 11,074.94 10,679.41 10,905.43 1.9M
2021-08-18 10,396.88 10,848.92 10,396.88 10,735.91 2.6M
2021-08-17 10,905.43 10,905.43 10,340.38 10,396.88 4.2M
2021-08-16 10,170.86 11,131.44 9,549.31 10,792.42 3.0M
2021-08-13 10,114.36 10,735.91 9,944.84 10,453.39 3.3M
2021-08-12 9,266.79 10,227.37 9,097.27 10,114.36 6.2M
2021-08-11 9,549.31 9,605.82 9,323.29 9,323.29 3.6M
2021-08-10 9,549.31 9,775.33 9,323.29 9,605.82 3.9M
2021-08-09 9,040.77 9,605.82 8,984.26 9,549.31 4.5M
2021-08-06 8,645.23 9,323.29 8,645.23 9,040.77 5.4M
2021-08-05 8,645.23 8,701.74 8,532.22 8,645.23 1.7M
2021-08-04 8,306.21 8,758.24 8,193.20 8,645.23 2.9M
2021-08-03 8,306.21 8,362.71 8,193.20 8,306.21 0.8M
2021-08-02 8,136.69 8,532.22 7,910.67 8,362.71 2.2M
2021-07-30 8,306.21 8,362.71 8,023.68 8,136.69 1.1M
2021-07-29 7,910.67 8,362.71 7,910.67 8,306.21 2.0M
2021-07-28 7,571.64 7,967.18 7,515.14 7,910.67 0.7M
2021-07-27 7,515.14 7,684.65 7,515.14 7,571.64 0.3M
2021-07-26 7,402.13 7,571.64 7,345.62 7,571.64 0.4M
2021-07-23 7,515.14 7,741.16 7,515.14 7,571.64 0.4M
2021-07-22 7,515.14 7,797.66 7,458.63 7,741.16 0.4M
2021-07-21 7,515.14 7,684.65 7,458.63 7,571.64 0.5M
2021-07-20 7,232.61 7,515.14 7,119.60 7,515.14 0.6M
2021-07-19 7,684.65 7,684.65 7,289.12 7,345.62 0.8M
2021-07-16 7,741.16 7,854.17 7,684.65 7,741.16 0.3M
2021-07-15 7,571.64 7,741.16 7,458.63 7,741.16 0.2M
2021-07-14 7,910.67 7,910.67 7,458.63 7,628.15 0.6M
2021-07-13 7,345.62 7,741.16 7,345.62 7,628.15 0.6M
2021-07-12 8,023.68 8,023.68 7,289.12 7,571.64 1.5M
2021-07-09 8,023.68 8,080.19 7,910.67 8,023.68 0.7M
2021-07-08 8,080.19 8,193.20 8,023.68 8,023.68 0.5M
2021-07-07 8,023.68 8,193.20 7,910.67 8,080.19 1.3M
2021-07-06 8,362.71 8,419.22 8,136.69 8,136.69 1.2M
2021-07-05 8,532.22 8,532.22 8,362.71 8,362.71 1.0M
2021-07-02 8,758.24 8,758.24 8,475.72 8,475.72 0.7M
2021-07-01 8,588.73 8,927.76 8,475.72 8,588.73 1.4M
2021-06-30 8,532.22 8,588.73 8,532.22 8,588.73 0.6M
2021-06-29 8,645.23 8,701.74 8,532.22 8,532.22 0.8M
2021-06-28 8,475.72 8,645.23 8,362.71 8,645.23 1.0M
2021-06-25 8,645.23 8,758.24 8,419.22 8,475.72 2.1M
2021-06-24 8,758.24 8,927.76 8,588.73 8,758.24 0.8M
2021-06-23 8,984.26 9,153.78 8,701.74 8,758.24 0.8M
2021-06-22 8,532.22 9,323.29 8,475.72 8,927.76 5.1M
2021-06-21 8,532.22 8,588.73 8,419.22 8,532.22 0.9M
2021-06-18 8,419.22 8,645.23 8,419.22 8,532.22 0.8M
2021-06-17 8,306.21 8,475.72 8,306.21 8,419.22 0.6M
2021-06-16 8,588.73 8,645.23 8,362.71 8,475.72 0.5M
2021-06-15 8,362.71 8,927.76 8,249.70 8,588.73 1.4M
2021-06-14 8,419.22 8,419.22 8,249.70 8,362.71 1.1M
2021-06-11 8,475.72 8,475.72 8,306.21 8,419.22 0.9M
2021-06-10 8,532.22 8,532.22 8,249.70 8,419.22 1.0M
2021-06-09 8,475.72 8,814.75 8,362.71 8,532.22 0.9M
2021-06-08 8,984.26 9,097.27 8,475.72 8,475.72 2.0M
2021-06-07 8,136.69 8,984.26 8,080.19 8,927.76 3.0M
2021-06-04 8,249.70 8,249.70 7,967.18 8,193.20 1.2M
2021-06-03 8,701.74 8,701.74 8,023.68 8,193.20 1.8M
2021-06-02 8,064.78 8,116.14 7,705.20 7,910.67 1.4M
2021-06-01 8,064.78 8,475.72 7,807.94 8,013.41 2.0M
2021-05-31 7,448.36 8,116.14 7,396.99 8,064.78 2.4M
2021-05-28 7,294.26 7,448.36 7,294.26 7,448.36 1.2M
2021-05-27 7,396.99 7,448.36 7,242.89 7,294.26 1.2M
2021-05-26 7,448.36 7,448.36 7,294.26 7,396.99 1.0M
2021-05-25 7,499.73 7,551.10 7,345.62 7,448.36 0.9M
2021-05-24 7,499.73 7,551.10 7,345.62 7,499.73 0.8M
2021-05-21 7,242.89 7,551.10 7,191.52 7,448.36 1.2M
2021-05-20 7,242.89 7,294.26 7,140.15 7,242.89 1.3M
2021-05-19 7,345.62 7,448.36 7,191.52 7,242.89 0.9M
2021-05-18 7,448.36 7,448.36 7,294.26 7,345.62 0.7M
2021-05-17 7,448.36 7,551.10 7,396.99 7,448.36 1.0M
2021-05-14 7,448.36 7,499.73 7,345.62 7,448.36 0.8M
2021-05-13 7,551.10 7,653.83 7,345.62 7,448.36 1.1M
2021-05-12 7,448.36 7,551.10 7,448.36 7,551.10 0.7M
2021-05-11 7,191.52 7,499.73 7,191.52 7,396.99 1.2M
2021-05-10 7,191.52 7,242.89 7,037.42 7,191.52 1.6M
2021-05-07 7,499.73 7,499.73 7,242.89 7,242.89 1.7M
2021-05-06 7,653.83 7,705.20 7,499.73 7,499.73 1.3M
2021-05-05 7,448.36 7,859.30 7,396.99 7,653.83 1.2M
2021-05-04 7,551.10 7,551.10 7,191.52 7,448.36 1.4M
2021-04-29 7,859.30 7,962.04 7,653.83 7,653.83 1.5M
2021-04-28 7,756.57 7,859.30 7,705.20 7,756.57 0.9M
2021-04-27 7,756.57 7,756.57 7,499.73 7,756.57 1.9M
2021-04-26 8,424.35 8,527.09 7,756.57 7,807.94 8.4M
2021-04-23 8,527.09 8,629.82 8,270.25 8,578.46 0.9M
2021-04-22 8,989.40 8,989.40 8,475.72 8,629.82 1.3M
2021-04-20 8,732.56 9,143.50 8,732.56 8,989.40 6.0M
2021-04-19 8,629.82 8,835.30 8,424.35 8,732.56 1.7M
2021-04-16 8,681.19 8,681.19 8,372.98 8,578.46 1.4M
2021-04-15 8,578.46 8,886.66 8,578.46 8,681.19 2.7M
2021-04-14 8,527.09 8,681.19 8,424.35 8,578.46 1.0M
2021-04-13 8,732.56 8,886.66 8,475.72 8,527.09 1.7M
2021-04-12 8,578.46 8,886.66 8,475.72 8,732.56 2.6M
2021-04-09 8,424.35 8,578.46 8,424.35 8,527.09 0.8M
2021-04-08 8,475.72 8,578.46 8,372.98 8,424.35 0.9M
2021-04-07 8,475.72 8,629.82 8,372.98 8,424.35 0.7M
2021-04-06 8,578.46 8,578.46 8,218.88 8,475.72 0.7M
2021-04-05 8,681.19 8,732.56 8,475.72 8,527.09 0.8M
2021-04-02 8,527.09 8,681.19 8,475.72 8,681.19 1.4M
2021-04-01 8,218.88 8,527.09 8,218.88 8,475.72 1.1M
2021-03-31 8,372.98 8,372.98 8,218.88 8,270.25 0.8M
2021-03-30 8,372.98 8,475.72 8,270.25 8,321.62 0.6M
2021-03-29 8,424.35 8,527.09 8,218.88 8,372.98 0.7M
2021-03-26 8,372.98 8,424.35 7,962.04 8,372.98 1.5M
2021-03-25 8,732.56 8,732.56 8,321.62 8,424.35 1.1M
2021-03-24 8,424.35 9,040.77 8,218.88 8,681.19 1.8M
2021-03-23 8,424.35 8,424.35 8,270.25 8,424.35 1.1M
2021-03-22 8,578.46 8,578.46 8,218.88 8,424.35 2.3M
2021-03-19 8,681.19 8,732.56 8,475.72 8,527.09 1.2M
2021-03-18 8,732.56 8,886.66 8,629.82 8,681.19 1.3M
2021-03-17 8,783.93 8,783.93 8,527.09 8,732.56 1.2M
2021-03-16 8,989.40 8,989.40 8,681.19 8,783.93 1.4M
2021-03-15 8,938.03 8,989.40 8,835.30 8,938.03 1.1M
2021-03-12 9,143.50 9,246.24 8,938.03 8,989.40 1.1M
2021-03-11 9,194.87 9,297.61 9,040.77 9,143.50 0.7M
2021-03-10 9,092.14 9,194.87 8,938.03 9,194.87 1.3M
2021-03-09 9,246.24 9,297.61 8,989.40 9,143.50 1.0M
2021-03-08 8,989.40 9,348.98 8,989.40 9,246.24 3.0M
2021-03-05 8,681.19 9,143.50 8,218.88 8,886.66 2.4M
2021-03-04 8,732.56 8,886.66 8,321.62 8,681.19 1.4M
2021-03-03 8,835.30 8,938.03 8,681.19 8,783.93 1.0M
2021-03-02 8,218.88 8,938.03 8,167.51 8,835.30 3.4M
2021-03-01 8,064.78 8,218.88 8,013.41 8,167.51 0.7M
2021-02-26 8,167.51 8,167.51 7,910.67 8,064.78 1.0M
2021-02-25 8,167.51 8,218.88 8,064.78 8,167.51 1.0M
2021-02-24 8,321.62 8,372.98 8,064.78 8,218.88 1.3M
2021-02-23 8,270.25 8,424.35 8,167.51 8,372.98 1.2M
2021-02-22 8,424.35 8,475.72 8,064.78 8,270.25 1.3M
2021-02-19 8,270.25 8,527.09 8,116.14 8,372.98 1.3M
2021-02-18 8,013.41 8,424.35 8,013.41 8,321.62 1.7M
2021-02-17 7,653.83 8,218.88 7,499.73 8,013.41 0.9M
2021-02-09 7,499.73 7,705.20 7,396.99 7,602.46 0.8M
2021-02-08 7,756.57 7,807.94 7,191.52 7,602.46 1.5M
2021-02-05 7,705.20 7,859.30 7,602.46 7,756.57 0.8M
2021-02-04 7,910.67 7,910.67 7,602.46 7,705.20 0.9M
2021-02-03 7,396.99 7,910.67 7,294.26 7,807.94 1.8M
2021-02-02 7,294.26 7,551.10 7,191.52 7,396.99 1.9M
2021-02-01 8,013.41 8,218.88 7,191.52 7,294.26 1.7M
2021-01-29 7,140.15 8,218.88 7,088.78 7,962.04 1.6M
2021-01-28 8,475.72 8,475.72 7,859.30 7,859.30 2.0M
2021-01-27 9,348.98 9,400.34 8,424.35 8,732.56 1.9M
2021-01-26 9,811.29 9,862.66 9,143.50 9,348.98 2.4M
2021-01-25 9,297.61 9,965.39 9,143.50 9,811.29 2.0M
2021-01-22 9,348.98 9,708.55 9,246.24 9,297.61 3.1M
2021-01-21 8,732.56 9,348.98 8,681.19 9,348.98 5.1M
2021-01-20 8,475.72 8,681.19 7,910.67 8,527.09 1.6M
2021-01-19 8,732.56 8,989.40 7,859.30 8,424.35 2.2M
2021-01-18 8,372.98 8,989.40 8,372.98 8,732.56 3.5M
2021-01-15 8,424.35 8,629.82 8,372.98 8,372.98 1.2M
2021-01-14 8,424.35 8,629.82 8,218.88 8,424.35 1.3M
2021-01-13 8,783.93 8,835.30 8,372.98 8,424.35 1.7M
2021-01-12 8,989.40 9,143.50 8,681.19 8,681.19 2.6M
2021-01-11 8,013.41 8,732.56 7,962.04 8,629.82 1.4M
2021-01-08 8,167.51 8,167.51 7,910.67 7,962.04 1.4M
2021-01-07 8,218.88 8,270.25 8,013.41 8,167.51 0.6M
2021-01-06 8,372.98 8,424.35 8,013.41 8,218.88 0.6M
2021-01-05 8,064.78 8,424.35 7,859.30 8,372.98 1.3M
2021-01-04 8,218.88 8,475.72 8,064.78 8,064.78 0.9M