Masan Resources Corp (MSR)

MSR
🏛️ 베트남 →
23,900.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 22,300.00 22,500.00 22,300.00 22,400.00 16.2K
09:05 22,400.00 23,000.00 22,300.00 22,900.00 192.4K
09:10 22,900.00 22,900.00 22,900.00 22,900.00 149.2K
09:15 22,900.00 22,900.00 22,800.00 22,900.00 141.9K
09:20 22,800.00 23,000.00 22,800.00 22,900.00 188.6K
09:25 22,900.00 23,800.00 22,900.00 23,700.00 907.5K
09:30 23,600.00 23,700.00 23,300.00 23,600.00 395.3K
09:35 23,700.00 25,200.00 23,700.00 25,200.00 1,027.6K
09:40 25,100.00 25,200.00 24,800.00 24,800.00 507.7K
09:45 24,700.00 24,700.00 24,300.00 24,400.00 176.0K
09:50 24,400.00 24,600.00 24,400.00 24,500.00 143.8K
09:55 24,500.00 24,600.00 24,300.00 24,600.00 92.2K
10:00 24,700.00 24,800.00 24,600.00 24,600.00 116.1K
10:05 24,600.00 25,000.00 24,600.00 24,900.00 214.6K
10:10 24,900.00 25,000.00 24,900.00 24,900.00 249.8K
10:15 24,900.00 24,900.00 24,700.00 24,800.00 42.1K
10:20 24,700.00 24,800.00 24,700.00 24,800.00 38.1K
10:25 24,700.00 24,900.00 24,700.00 24,800.00 71.5K
10:30 24,800.00 24,800.00 24,700.00 24,700.00 29.7K
10:35 24,700.00 24,800.00 24,600.00 24,700.00 20.6K
10:40 24,700.00 24,700.00 24,500.00 24,500.00 69.6K
10:45 24,500.00 24,500.00 24,500.00 24,500.00 27.9K
10:50 24,500.00 24,600.00 24,500.00 24,600.00 37.0K
10:55 24,600.00 24,600.00 24,500.00 24,500.00 18.3K
11:00 24,500.00 24,500.00 24,400.00 24,500.00 53.7K
11:05 24,500.00 24,500.00 24,400.00 24,500.00 7.9K
11:10 24,500.00 24,500.00 24,300.00 24,300.00 53.4K
11:15 24,300.00 24,400.00 24,300.00 24,300.00 15.4K
11:20 24,300.00 24,400.00 24,300.00 24,400.00 9.1K
11:25 24,400.00 24,500.00 24,400.00 24,500.00 25.1K
13:00 24,500.00 24,500.00 24,300.00 24,500.00 78.4K
13:05 24,500.00 24,800.00 24,500.00 24,700.00 82.5K
13:10 24,700.00 24,800.00 24,700.00 24,800.00 31.3K
13:15 24,700.00 24,800.00 24,700.00 24,800.00 74.1K
13:20 24,800.00 24,800.00 24,600.00 24,600.00 31.6K
13:25 24,600.00 24,600.00 24,500.00 24,500.00 23.0K
13:30 24,500.00 24,500.00 24,400.00 24,500.00 6.6K
13:35 24,500.00 24,500.00 24,500.00 24,500.00 27.7K
13:40 24,500.00 24,600.00 24,500.00 24,600.00 26.2K
13:45 24,600.00 24,600.00 24,500.00 24,500.00 34.2K
13:50 24,500.00 24,500.00 24,300.00 24,300.00 28.0K
13:55 24,300.00 24,400.00 24,200.00 24,300.00 84.3K
14:00 24,300.00 24,300.00 24,200.00 24,300.00 28.8K
14:05 24,300.00 24,500.00 24,300.00 24,300.00 67.0K
14:10 24,400.00 24,400.00 24,300.00 24,300.00 21.3K
14:15 24,300.00 24,300.00 24,200.00 24,200.00 47.3K
14:20 24,200.00 24,200.00 24,000.00 24,200.00 64.5K
14:25 24,200.00 24,300.00 24,200.00 24,300.00 35.8K
14:30 24,300.00 24,300.00 24,200.00 24,200.00 16.2K
14:35 24,200.00 24,300.00 24,200.00 24,200.00 25.4K
14:40 24,100.00 24,200.00 24,100.00 24,200.00 27.6K
14:45 24,100.00 24,200.00 24,100.00 24,200.00 24.7K
14:50 24,200.00 24,300.00 24,200.00 24,300.00 10.1K
14:55 24,200.00 24,400.00 24,200.00 24,200.00 74.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 24,200.00 24,800.00 23,800.00 23,900.00 1.1M
2025-09-26 22,300.00 25,200.00 22,300.00 24,200.00 6.0M
2025-09-25 22,100.00 22,300.00 22,000.00 22,200.00 1.2M
2025-09-24 21,400.00 22,200.00 21,400.00 22,100.00 1.5M
2025-09-23 21,200.00 21,700.00 21,200.00 21,400.00 0.8M
2025-09-22 22,200.00 22,300.00 21,300.00 21,300.00 1.1M
2025-09-19 21,600.00 22,300.00 21,600.00 22,000.00 0.9M
2025-09-18 21,800.00 21,900.00 21,300.00 21,600.00 1.0M
2025-09-17 22,300.00 22,300.00 21,500.00 21,600.00 1.5M
2025-09-16 22,900.00 23,200.00 21,800.00 22,200.00 2.2M
2025-09-15 21,800.00 23,100.00 21,800.00 22,800.00 2.6M
2025-09-12 21,300.00 21,800.00 21,200.00 21,800.00 1.9M
2025-09-11 21,500.00 21,700.00 20,700.00 21,300.00 1.6M
2025-09-10 21,800.00 21,900.00 21,400.00 21,600.00 0.9M
2025-09-09 21,600.00 22,100.00 21,100.00 21,800.00 1.5M
2025-09-08 22,500.00 22,500.00 21,200.00 21,300.00 3.5M
2025-09-05 23,200.00 23,500.00 21,800.00 22,000.00 4.0M
2025-09-04 22,500.00 23,700.00 22,500.00 23,200.00 4.6M
2025-09-03 20,700.00 22,500.00 20,700.00 22,500.00 5.2M
2025-08-29 19,500.00 20,900.00 19,500.00 20,800.00 4.3M
2025-08-28 20,000.00 20,000.00 19,200.00 19,500.00 0.7M
2025-08-27 19,400.00 19,900.00 19,300.00 19,500.00 1.0M
2025-08-26 18,700.00 19,600.00 18,500.00 19,300.00 1.0M
2025-08-25 19,200.00 19,500.00 18,500.00 18,700.00 1.3M
2025-08-22 20,000.00 20,000.00 18,500.00 18,800.00 2.6M
2025-08-21 20,400.00 20,400.00 19,800.00 20,000.00 1.5M
2025-08-20 20,700.00 21,000.00 19,800.00 20,400.00 2.0M
2025-08-19 20,100.00 21,200.00 19,800.00 20,600.00 3.0M
2025-08-18 20,300.00 20,700.00 19,500.00 20,000.00 3.5M
2025-08-15 21,600.00 21,600.00 20,300.00 20,300.00 4.5M
2025-08-14 21,500.00 22,300.00 21,200.00 21,400.00 2.4M
2025-08-13 21,500.00 22,100.00 20,900.00 21,500.00 4.1M
2025-08-12 22,300.00 22,800.00 21,400.00 21,800.00 4.3M
2025-08-11 21,600.00 22,600.00 21,600.00 22,100.00 3.4M
2025-08-08 21,600.00 21,900.00 21,100.00 21,500.00 2.5M
2025-08-07 21,300.00 21,600.00 20,900.00 21,600.00 2.4M
2025-08-06 21,300.00 21,500.00 20,900.00 21,300.00 1.8M
2025-08-05 22,200.00 22,700.00 20,400.00 21,400.00 4.6M
2025-08-04 21,500.00 22,500.00 21,200.00 22,200.00 2.7M
2025-08-01 20,800.00 22,100.00 20,500.00 21,500.00 3.2M
2025-07-31 21,200.00 21,500.00 19,800.00 20,900.00 3.6M
2025-07-30 20,500.00 21,700.00 20,400.00 21,200.00 2.8M
2025-07-29 23,100.00 23,800.00 20,000.00 20,700.00 5.5M
2025-07-28 22,500.00 23,500.00 22,500.00 23,100.00 3.4M
2025-07-25 20,900.00 22,800.00 20,900.00 22,200.00 3.7M
2025-07-24 21,300.00 21,600.00 20,500.00 21,000.00 2.2M
2025-07-23 21,600.00 22,400.00 20,600.00 21,100.00 3.4M
2025-07-22 21,700.00 22,000.00 20,900.00 21,500.00 2.7M
2025-07-21 21,100.00 22,300.00 21,000.00 21,700.00 4.1M
2025-07-18 19,500.00 21,500.00 19,500.00 21,100.00 6.0M
2025-07-17 18,900.00 19,600.00 18,800.00 19,500.00 3.8M
2025-07-16 18,900.00 19,000.00 18,700.00 18,900.00 1.1M
2025-07-15 19,000.00 19,200.00 18,700.00 18,900.00 1.7M
2025-07-14 18,900.00 19,000.00 18,400.00 19,000.00 1.8M
2025-07-11 19,400.00 19,500.00 18,800.00 18,900.00 2.8M
2025-07-10 19,400.00 19,800.00 19,200.00 19,400.00 2.2M
2025-07-09 18,700.00 19,600.00 18,700.00 19,300.00 4.5M
2025-07-08 18,700.00 18,900.00 18,200.00 18,700.00 1.4M
2025-07-07 18,600.00 18,800.00 18,500.00 18,700.00 1.4M
2025-07-04 18,600.00 18,700.00 18,400.00 18,600.00 0.9M
2025-07-03 18,600.00 19,000.00 18,300.00 18,500.00 1.9M
2025-07-02 18,600.00 18,700.00 18,400.00 18,600.00 1.1M
2025-07-01 18,900.00 19,000.00 18,400.00 18,600.00 1.7M
2025-06-30 18,900.00 19,400.00 18,700.00 18,800.00 2.0M
2025-06-27 18,700.00 19,200.00 18,400.00 18,900.00 3.2M
2025-06-26 18,300.00 18,900.00 18,200.00 18,600.00 3.0M
2025-06-25 18,300.00 18,400.00 18,100.00 18,100.00 1.0M
2025-06-24 18,000.00 18,400.00 18,000.00 18,200.00 1.1M
2025-06-23 18,200.00 18,200.00 17,800.00 17,900.00 2.3M
2025-06-20 18,400.00 18,500.00 18,000.00 18,200.00 1.6M
2025-06-19 18,800.00 18,900.00 18,000.00 18,400.00 1.7M
2025-06-18 18,400.00 19,300.00 18,400.00 18,700.00 2.4M
2025-06-17 18,400.00 18,600.00 18,200.00 18,500.00 1.5M
2025-06-16 18,100.00 18,500.00 17,900.00 18,400.00 1.3M
2025-06-13 18,000.00 18,700.00 17,700.00 18,000.00 2.1M
2025-06-12 18,000.00 18,200.00 17,800.00 18,100.00 1.2M
2025-06-11 18,200.00 18,300.00 17,800.00 18,100.00 1.3M
2025-06-10 18,000.00 18,500.00 17,800.00 18,200.00 1.7M
2025-06-09 18,800.00 18,900.00 17,900.00 18,000.00 2.8M
2025-06-06 19,500.00 19,800.00 18,700.00 18,800.00 2.0M
2025-06-05 18,200.00 19,500.00 18,200.00 19,300.00 5.3M
2025-06-04 18,500.00 18,500.00 18,100.00 18,200.00 1.6M
2025-06-03 18,500.00 18,900.00 18,200.00 18,400.00 1.7M
2025-06-02 18,100.00 18,400.00 17,700.00 18,400.00 1.5M
2025-05-30 18,700.00 19,000.00 17,900.00 18,100.00 3.1M
2025-05-29 18,900.00 19,300.00 18,400.00 18,700.00 1.3M
2025-05-28 17,500.00 19,500.00 17,500.00 18,800.00 6.6M
2025-05-27 17,300.00 17,700.00 17,300.00 17,500.00 1.6M
2025-05-26 17,300.00 17,300.00 16,500.00 17,300.00 1.8M
2025-05-23 17,200.00 17,400.00 17,100.00 17,300.00 1.3M
2025-05-22 17,800.00 17,800.00 17,200.00 17,200.00 2.0M
2025-05-21 17,800.00 18,300.00 17,500.00 17,800.00 1.7M
2025-05-20 17,000.00 18,400.00 16,900.00 17,800.00 3.9M
2025-05-19 17,400.00 17,400.00 17,000.00 17,100.00 1.4M
2025-05-16 17,700.00 17,800.00 17,200.00 17,400.00 1.6M
2025-05-15 17,300.00 17,900.00 17,300.00 17,600.00 2.2M
2025-05-14 17,300.00 17,400.00 17,000.00 17,300.00 1.5M
2025-05-13 17,200.00 17,800.00 17,100.00 17,300.00 1.0M
2025-05-12 17,300.00 17,400.00 16,900.00 17,200.00 1.4M
2025-05-09 17,700.00 17,800.00 17,100.00 17,300.00 1.4M
2025-05-08 17,900.00 17,900.00 17,200.00 17,700.00 1.5M
2025-05-07 18,100.00 18,100.00 17,400.00 17,700.00 1.3M
2025-05-06 17,500.00 18,800.00 17,200.00 17,800.00 3.1M
2025-05-05 17,100.00 17,500.00 16,800.00 17,200.00 1.2M
2025-04-29 17,600.00 17,900.00 16,700.00 16,900.00 2.5M
2025-04-28 17,600.00 18,000.00 17,300.00 17,600.00 1.6M
2025-04-25 16,000.00 18,000.00 15,700.00 17,600.00 5.1M
2025-04-24 16,000.00 16,500.00 15,500.00 16,000.00 1.4M
2025-04-23 15,900.00 16,700.00 15,600.00 16,000.00 0.9M
2025-04-22 16,200.00 16,200.00 14,000.00 15,400.00 3.4M
2025-04-21 16,600.00 16,800.00 16,100.00 16,300.00 0.9M
2025-04-18 16,600.00 16,900.00 16,400.00 16,600.00 1.5M
2025-04-17 16,100.00 16,800.00 15,700.00 16,600.00 1.5M
2025-04-16 16,300.00 16,600.00 15,900.00 16,100.00 1.6M
2025-04-15 17,500.00 17,600.00 15,900.00 16,300.00 2.2M
2025-04-14 16,600.00 17,500.00 16,600.00 16,900.00 2.1M
2025-04-11 18,100.00 18,100.00 15,800.00 16,600.00 4.4M
2025-04-10 15,800.00 15,800.00 15,600.00 15,800.00 0.2M
2025-04-09 13,800.00 15,500.00 13,300.00 13,300.00 5.3M
2025-04-08 17,700.00 18,000.00 15,100.00 15,100.00 4.3M
2025-04-04 17,800.00 18,600.00 16,100.00 18,000.00 3.0M
2025-04-03 20,500.00 20,500.00 17,900.00 18,100.00 6.4M
2025-04-02 20,900.00 21,900.00 20,200.00 20,500.00 2.2M
2025-04-01 18,600.00 21,300.00 18,300.00 20,900.00 4.8M
2025-03-31 19,400.00 19,400.00 18,200.00 18,400.00 2.5M
2025-03-28 19,700.00 19,700.00 19,100.00 19,300.00 1.2M
2025-03-27 20,000.00 20,000.00 19,600.00 19,700.00 0.5M
2025-03-26 19,300.00 20,500.00 19,300.00 19,800.00 0.9M
2025-03-25 19,400.00 20,200.00 19,200.00 19,700.00 1.6M
2025-03-24 20,000.00 20,100.00 19,200.00 19,300.00 1.7M
2025-03-21 20,000.00 20,200.00 19,800.00 20,000.00 0.7M
2025-03-20 20,100.00 20,400.00 19,600.00 20,000.00 1.3M
2025-03-19 20,400.00 20,600.00 19,400.00 19,900.00 2.1M
2025-03-18 20,800.00 21,000.00 20,300.00 20,400.00 1.7M
2025-03-17 20,400.00 21,600.00 20,400.00 20,700.00 1.3M
2025-03-14 20,900.00 21,300.00 20,300.00 20,400.00 2.7M
2025-03-13 21,600.00 22,100.00 20,900.00 21,000.00 2.6M
2025-03-12 22,400.00 22,700.00 21,300.00 21,600.00 2.9M
2025-03-11 22,600.00 23,000.00 21,900.00 22,400.00 2.8M
2025-03-10 20,600.00 23,400.00 20,400.00 22,600.00 5.3M
2025-03-07 21,100.00 21,800.00 20,500.00 20,700.00 2.2M
2025-03-06 20,800.00 21,800.00 20,500.00 21,100.00 3.0M
2025-03-05 19,900.00 21,300.00 19,900.00 20,700.00 2.5M
2025-03-04 20,700.00 20,700.00 19,600.00 20,100.00 2.6M
2025-03-03 20,600.00 21,300.00 20,300.00 20,500.00 2.1M
2025-02-28 21,000.00 21,900.00 20,200.00 20,400.00 2.3M
2025-02-27 20,700.00 21,900.00 20,600.00 20,900.00 3.4M
2025-02-26 19,300.00 21,500.00 19,100.00 20,500.00 2.3M
2025-02-25 20,300.00 20,800.00 18,700.00 19,300.00 4.7M
2025-02-24 23,300.00 23,300.00 19,900.00 20,200.00 6.6M
2025-02-21 23,200.00 25,000.00 22,600.00 23,300.00 3.9M
2025-02-20 20,200.00 23,200.00 20,100.00 23,200.00 5.9M
2025-02-19 20,800.00 21,600.00 19,600.00 19,900.00 4.0M
2025-02-18 25,000.00 25,600.00 19,400.00 20,800.00 11.9M
2025-02-17 20,000.00 22,400.00 19,700.00 22,400.00 1.7M
2025-02-14 18,000.00 19,700.00 18,000.00 19,700.00 4.8M
2025-02-13 15,700.00 17,900.00 15,600.00 17,900.00 6.3M
2025-02-12 15,000.00 16,100.00 14,900.00 15,700.00 2.6M
2025-02-11 16,000.00 16,000.00 14,500.00 14,900.00 2.4M
2025-02-10 15,500.00 16,600.00 15,100.00 15,800.00 8.3M
2025-02-07 14,600.00 14,700.00 13,600.00 14,700.00 2.3M
2025-02-06 11,700.00 13,200.00 11,500.00 13,200.00 3.5M
2025-02-05 11,300.00 11,800.00 11,200.00 11,500.00 1.3M
2025-02-04 10,900.00 11,300.00 10,700.00 11,000.00 0.6M
2025-02-03 10,900.00 11,100.00 10,700.00 10,800.00 0.4M
2025-01-24 10,800.00 11,200.00 10,700.00 10,800.00 0.4M
2025-01-23 10,600.00 11,000.00 10,500.00 10,900.00 0.4M
2025-01-22 10,800.00 10,800.00 10,400.00 10,400.00 0.4M
2025-01-21 11,100.00 11,200.00 10,400.00 10,700.00 0.9M
2025-01-20 11,100.00 11,200.00 11,000.00 11,100.00 0.3M
2025-01-17 11,200.00 11,200.00 11,000.00 11,100.00 0.4M
2025-01-16 11,300.00 11,400.00 11,100.00 11,200.00 0.3M
2025-01-15 11,100.00 11,300.00 11,100.00 11,300.00 0.2M
2025-01-14 11,100.00 11,200.00 11,000.00 11,100.00 0.2M
2025-01-13 11,200.00 11,200.00 10,900.00 11,000.00 0.4M
2025-01-10 11,400.00 11,500.00 11,000.00 11,200.00 0.6M
2025-01-09 11,600.00 11,600.00 11,300.00 11,400.00 0.4M
2025-01-08 11,300.00 11,600.00 11,300.00 11,600.00 0.3M
2025-01-07 11,700.00 11,800.00 11,300.00 11,600.00 0.4M
2025-01-06 11,800.00 12,100.00 11,500.00 11,600.00 0.7M
2025-01-03 12,000.00 12,000.00 11,700.00 11,800.00 0.5M
2025-01-02 11,800.00 12,000.00 11,700.00 12,000.00 0.4M