Travel Investment and Seafood Development Corp (DAT)

DAT
🏛️ 베트남 →
9,550.00
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 8,363.60 8,427.30 8,363.60 8,427.30 0.0M
2023-12-28 8,227.30 8,363.60 8,227.30 8,363.60 0.0M
2023-12-26 8,318.20 8,318.20 8,181.80 8,227.30 0.0M
2023-12-25 8,318.20 8,318.20 8,318.20 8,318.20 0.0M
2023-12-22 8,363.60 8,363.60 8,181.80 8,181.80 0.0M
2023-12-20 8,363.60 8,363.60 8,363.60 8,363.60 0.0M
2023-12-19 8,363.60 8,363.60 8,363.60 8,363.60 0.0M
2023-12-15 8,409.10 8,409.10 8,363.60 8,363.60 0.0M
2023-12-14 8,536.40 8,536.40 8,363.60 8,363.60 0.0M
2023-12-13 8,036.40 8,554.50 8,036.40 8,554.50 0.0M
2023-12-12 8,390.90 8,390.90 8,390.90 8,390.90 0.0M
2023-12-11 8,390.90 8,390.90 8,390.90 8,390.90 0.0M
2023-12-08 8,209.10 8,390.90 8,209.10 8,390.90 0.0M
2023-12-07 8,209.10 8,209.10 8,209.10 8,209.10 0.0M
2023-12-06 8,254.50 8,327.30 8,209.10 8,209.10 0.0M
2023-12-05 8,336.40 8,336.40 8,090.90 8,090.90 0.0M
2023-12-04 8,181.80 8,336.40 8,054.50 8,181.80 0.0M
2023-12-01 8,354.50 8,354.50 8,336.40 8,336.40 0.0M
2023-11-30 8,181.80 8,363.60 8,181.80 8,281.80 0.0M
2023-11-29 8,227.30 8,345.50 8,227.30 8,345.50 0.0M
2023-11-28 8,363.60 8,363.60 8,209.10 8,209.10 0.0M
2023-11-27 8,263.60 8,409.10 8,227.30 8,227.30 0.0M
2023-11-24 8,190.90 8,345.50 7,827.30 8,263.60 0.0M
2023-11-23 8,381.80 8,409.10 8,363.60 8,363.60 0.0M
2023-11-22 8,272.70 8,372.70 8,181.80 8,372.70 0.0M
2023-11-21 8,554.50 8,554.50 8,236.40 8,236.40 0.0M
2023-11-20 8,554.50 8,554.50 8,554.50 8,554.50 0.0M
2023-11-17 8,636.40 8,636.40 8,181.80 8,272.70 0.0M
2023-11-16 8,409.10 8,409.10 8,409.10 8,409.10 0.0M
2023-11-15 8,772.70 8,772.70 8,518.20 8,636.40 0.0M
2023-11-14 8,636.40 8,818.20 8,590.90 8,590.90 0.0M
2023-11-13 8,363.60 8,718.20 8,363.60 8,636.40 0.0M
2023-11-10 8,763.60 8,763.60 8,545.50 8,727.30 0.0M
2023-11-09 8,809.10 8,809.10 8,545.50 8,727.30 0.0M
2023-11-08 7,918.20 8,581.80 7,909.10 8,581.80 0.0M
2023-11-07 8,545.50 8,627.30 8,218.20 8,218.20 0.0M
2023-11-06 8,818.20 8,909.10 8,545.50 8,545.50 0.0M
2023-11-03 8,909.10 8,909.10 8,190.90 8,900.00 0.0M
2023-11-02 8,772.70 8,772.70 8,372.70 8,700.00 0.0M
2023-10-31 8,645.50 8,645.50 8,645.50 8,645.50 0.0M
2023-10-30 8,545.50 8,727.30 8,363.60 8,363.60 0.0M
2023-10-27 8,954.50 8,954.50 8,545.50 8,727.30 0.0M
2023-10-26 9,000.00 9,000.00 8,472.70 8,972.70 0.0M
2023-10-25 9,090.90 9,318.20 9,090.90 9,090.90 0.0M
2023-10-24 9,090.90 9,272.70 9,090.90 9,090.90 0.0M
2023-10-23 8,909.10 9,227.30 8,727.30 9,227.30 0.0M
2023-10-20 9,409.10 9,409.10 9,090.90 9,090.90 0.0M
2023-10-18 9,545.50 9,909.10 9,409.10 9,772.70 0.0M
2023-10-17 9,772.70 9,772.70 9,409.10 9,727.30 0.0M
2023-10-16 9,636.40 9,818.20 9,590.90 9,818.20 0.0M
2023-10-13 9,909.10 9,909.10 9,590.90 9,863.60 0.0M
2023-10-12 9,954.50 9,954.50 9,818.20 9,909.10 0.0M
2023-10-11 9,909.10 9,909.10 9,818.20 9,818.20 0.0M
2023-10-10 9,681.80 9,909.10 9,636.40 9,909.10 0.0M
2023-10-09 9,818.20 9,863.60 9,636.40 9,636.40 0.0M
2023-10-06 9,818.20 9,818.20 9,409.10 9,818.20 0.0M
2023-10-05 9,909.10 9,909.10 9,681.80 9,681.80 0.0M
2023-10-04 9,727.30 9,727.30 9,636.40 9,681.80 0.0M
2023-10-03 10,000.00 10,045.50 9,590.90 9,636.40 0.0M
2023-10-02 9,909.10 10,500.00 9,727.30 10,090.90 0.0M
2023-09-29 9,909.10 9,954.50 9,545.50 9,909.10 0.0M
2023-09-28 9,863.60 9,909.10 9,863.60 9,909.10 0.0M
2023-09-27 9,772.70 9,863.60 9,590.90 9,863.60 0.0M
2023-09-26 9,863.60 9,954.50 9,545.50 9,954.50 0.0M
2023-09-25 9,772.70 10,000.00 9,500.00 9,500.00 0.0M
2023-09-22 10,272.70 10,272.70 9,772.70 10,090.90 0.0M
2023-09-21 10,454.50 10,454.50 10,227.30 10,272.70 0.0M
2023-09-20 10,272.70 10,272.70 10,000.00 10,181.80 0.0M
2023-09-19 10,454.50 10,454.50 9,818.20 9,818.20 0.0M
2023-09-18 10,181.80 10,272.70 10,181.80 10,227.30 0.0M
2023-09-15 10,181.80 10,272.70 10,000.00 10,181.80 0.0M
2023-09-14 10,227.30 10,681.80 10,181.80 10,181.80 0.0M
2023-09-13 9,863.60 10,318.20 9,818.20 10,227.30 0.0M
2023-09-12 10,227.30 10,272.70 10,000.00 10,227.30 0.0M
2023-09-11 10,272.70 10,454.50 9,818.20 10,272.70 0.0M
2023-09-08 10,045.50 10,727.30 10,045.50 10,500.00 0.0M
2023-09-07 10,727.30 10,727.30 10,272.70 10,318.20 0.0M
2023-09-06 10,272.70 10,727.30 10,045.50 10,318.20 0.0M
2023-09-05 9,909.10 10,590.90 9,909.10 10,090.90 0.0M
2023-08-31 9,818.20 9,909.10 9,636.40 9,909.10 0.0M
2023-08-30 9,681.80 9,818.20 9,636.40 9,818.20 0.0M
2023-08-29 9,590.90 9,909.10 9,500.00 9,909.10 0.0M
2023-08-28 9,727.30 10,363.60 9,727.30 10,090.90 0.0M
2023-08-25 9,545.50 9,863.60 9,545.50 9,727.30 0.0M
2023-08-24 9,727.30 9,727.30 9,454.50 9,454.50 0.0M
2023-08-23 9,909.10 9,954.50 9,454.50 9,454.50 0.0M
2023-08-22 9,590.90 9,590.90 9,454.50 9,454.50 0.0M
2023-08-21 9,909.10 10,000.00 9,500.00 9,500.00 0.0M
2023-08-18 10,636.40 10,636.40 10,000.00 10,090.90 0.0M
2023-08-17 10,454.50 10,454.50 10,272.70 10,318.20 0.0M
2023-08-16 10,590.90 10,590.90 10,318.20 10,454.50 0.0M
2023-08-15 10,636.40 10,636.40 10,545.50 10,590.90 0.0M
2023-08-14 11,000.00 11,000.00 10,181.80 10,454.50 0.0M
2023-08-11 11,363.60 12,045.50 10,909.10 10,909.10 0.0M
2023-08-10 11,954.50 11,954.50 10,909.10 11,363.60 0.1M
2023-08-09 11,181.80 11,181.80 11,181.80 11,181.80 0.0M
2023-08-08 10,227.30 10,454.50 10,227.30 10,454.50 0.0M
2023-08-07 9,818.20 9,818.20 9,727.30 9,772.70 0.0M
2023-08-04 9,818.20 9,818.20 9,818.20 9,818.20 0.0M
2023-08-03 10,090.90 10,090.90 9,727.30 10,090.90 0.0M
2023-08-02 10,136.40 10,136.40 9,909.10 10,090.90 0.0M
2023-08-01 9,818.20 10,181.80 9,818.20 10,181.80 0.0M
2023-07-31 9,545.50 10,000.00 9,545.50 10,000.00 0.0M
2023-07-28 9,545.50 9,545.50 9,545.50 9,545.50 0.0M
2023-07-27 9,545.50 9,545.50 9,545.50 9,545.50 0.0M
2023-07-26 9,681.80 9,681.80 9,636.40 9,681.80 0.0M
2023-07-25 9,545.50 9,590.90 9,545.50 9,590.90 0.0M
2023-07-24 9,545.50 9,545.50 9,545.50 9,545.50 0.0M
2023-07-21 9,363.60 9,681.80 9,363.60 9,681.80 0.0M
2023-07-20 9,318.20 9,545.50 9,227.30 9,272.70 0.0M
2023-07-19 9,818.20 9,818.20 9,818.20 9,818.20 0.0M
2023-07-18 9,818.20 9,818.20 9,818.20 9,818.20 0.0M
2023-07-17 9,636.40 9,818.20 9,636.40 9,818.20 0.0M
2023-07-14 9,636.40 10,409.10 9,636.40 10,181.80 0.0M
2023-07-13 9,727.30 10,454.50 9,727.30 10,227.30 0.0M
2023-07-12 9,409.10 9,772.70 9,409.10 9,772.70 0.0M
2023-07-11 9,409.10 9,636.40 9,363.60 9,454.50 0.0M
2023-07-10 9,500.00 9,545.50 9,409.10 9,545.50 0.0M
2023-07-07 9,636.40 9,636.40 9,363.60 9,363.60 0.0M
2023-07-06 9,727.30 9,727.30 9,636.40 9,636.40 0.0M
2023-07-05 9,636.40 9,681.80 9,636.40 9,681.80 0.0M
2023-07-04 9,636.40 9,636.40 9,636.40 9,636.40 0.0M
2023-07-03 9,409.10 9,409.10 9,409.10 9,409.10 0.0M
2023-06-30 9,409.10 9,409.10 9,409.10 9,409.10 0.0M
2023-06-29 9,545.50 9,545.50 9,409.10 9,409.10 0.0M
2023-06-28 9,636.40 9,727.30 9,636.40 9,727.30 0.0M
2023-06-27 9,545.50 9,545.50 9,545.50 9,545.50 0.0M
2023-06-26 9,454.50 9,818.20 9,363.60 9,818.20 0.0M
2023-06-23 9,909.10 9,909.10 9,909.10 9,909.10 0.0M
2023-06-22 9,727.30 9,954.50 9,727.30 9,954.50 0.0M
2023-06-21 9,909.10 9,909.10 9,181.80 9,318.20 0.0M
2023-06-20 9,681.80 9,681.80 9,681.80 9,681.80 0.0M
2023-06-19 9,681.80 9,681.80 9,681.80 9,681.80 0.0M
2023-06-16 9,727.30 9,954.50 9,681.80 9,681.80 0.0M
2023-06-15 9,636.40 9,727.30 9,636.40 9,727.30 0.0M
2023-06-13 9,954.50 9,954.50 9,954.50 9,954.50 0.0M
2023-06-12 9,636.40 9,909.10 9,636.40 9,909.10 0.0M
2023-06-09 9,909.10 10,000.00 9,863.60 10,000.00 0.0M
2023-06-08 10,000.00 10,318.20 9,909.10 9,909.10 0.0M
2023-06-07 10,090.90 10,272.70 10,090.90 10,181.80 0.0M
2023-06-06 10,409.10 10,409.10 10,090.90 10,090.90 0.0M
2023-06-05 10,227.30 10,227.30 10,181.80 10,181.80 0.0M
2023-06-02 10,272.70 10,272.70 10,227.30 10,227.30 0.0M
2023-06-01 10,818.20 10,818.20 10,045.50 10,500.00 0.0M
2023-05-31 10,272.70 10,772.70 10,090.90 10,772.70 0.0M
2023-05-30 10,863.60 10,863.60 10,045.50 10,818.20 0.0M
2023-05-29 10,409.10 10,545.50 9,590.90 10,500.00 0.0M
2023-05-26 9,727.30 10,090.90 9,636.40 10,090.90 0.0M
2023-05-25 9,727.30 10,500.00 9,681.80 9,681.80 0.0M
2023-05-24 10,318.20 11,181.80 10,272.70 10,363.60 0.0M
2023-05-23 11,000.00 11,636.40 11,000.00 11,000.00 0.0M
2023-05-22 12,000.00 12,000.00 11,181.80 11,818.20 0.0M
2023-05-19 12,318.20 12,318.20 11,863.60 12,000.00 0.0M
2023-05-18 10,909.10 11,545.50 10,909.10 11,545.50 0.0M
2023-05-17 10,818.20 10,818.20 9,500.00 10,818.20 0.0M
2023-05-16 10,136.40 10,136.40 9,500.00 10,136.40 0.0M
2023-05-15 8,318.20 9,500.00 8,318.20 9,500.00 0.0M
2023-05-12 8,909.10 8,909.10 8,909.10 8,909.10 0.0M
2023-05-10 8,954.50 8,954.50 8,909.10 8,909.10 0.0M
2023-05-09 8,890.90 8,909.10 8,890.90 8,909.10 0.0M
2023-05-08 8,681.80 8,800.00 8,681.80 8,800.00 0.0M
2023-05-05 8,727.30 8,854.50 8,681.80 8,681.80 0.0M
2023-05-04 8,863.60 8,863.60 8,863.60 8,863.60 0.0M
2023-04-28 9,272.70 9,272.70 9,272.70 9,272.70 0.0M
2023-04-27 8,881.80 9,181.80 8,881.80 9,090.90 0.0M
2023-04-26 9,000.00 9,545.50 9,000.00 9,545.50 0.0M
2023-04-25 8,700.00 8,990.90 8,645.50 8,990.90 0.0M
2023-04-24 8,990.90 8,990.90 8,636.40 8,963.60 0.0M
2023-04-20 8,990.90 8,990.90 8,990.90 8,990.90 0.0M
2023-04-19 8,836.40 8,836.40 8,836.40 8,836.40 0.0M
2023-04-18 8,727.30 8,727.30 8,727.30 8,727.30 0.0M
2023-04-17 8,990.90 8,990.90 8,636.40 8,709.10 0.0M
2023-04-14 9,036.40 9,036.40 8,736.40 9,000.00 0.0M
2023-04-13 9,045.50 9,090.90 9,000.00 9,090.90 0.0M
2023-04-12 9,000.00 9,000.00 9,000.00 9,000.00 0.0M
2023-04-11 9,090.90 9,454.50 9,000.00 9,454.50 0.0M
2023-04-07 9,272.70 9,272.70 9,272.70 9,272.70 0.0M
2023-04-05 9,181.80 9,181.80 9,181.80 9,181.80 0.0M
2023-04-04 8,636.40 9,136.40 8,636.40 9,081.80 0.0M
2023-04-03 9,454.50 9,454.50 8,954.50 8,954.50 0.0M
2023-03-31 8,872.70 9,081.80 8,872.70 8,890.90 0.0M
2023-03-30 8,909.10 9,272.70 8,872.70 8,881.80 0.0M
2023-03-29 8,781.80 9,409.10 8,781.80 8,854.50 0.0M
2023-03-27 9,227.30 9,863.60 9,227.30 9,409.10 0.0M
2023-03-24 9,272.70 9,909.10 8,909.10 9,909.10 0.0M
2023-03-23 9,318.20 9,318.20 9,318.20 9,318.20 0.0M
2023-03-22 10,363.60 10,363.60 9,636.40 10,000.00 0.0M
2023-03-21 10,363.60 10,409.10 9,500.00 10,318.20 0.0M
2023-03-20 9,727.30 10,181.80 9,090.90 10,181.80 0.0M
2023-03-17 8,727.30 9,727.30 8,654.50 9,727.30 0.0M
2023-03-16 9,090.90 9,090.90 9,090.90 9,090.90 0.0M
2023-03-15 9,081.80 9,181.80 9,081.80 9,181.80 0.0M
2023-03-14 8,627.30 8,627.30 8,627.30 8,627.30 0.0M
2023-03-13 8,636.40 8,636.40 8,636.40 8,636.40 0.0M
2023-03-10 9,636.40 9,636.40 9,272.70 9,272.70 0.0M
2023-03-08 8,527.30 9,045.50 8,527.30 9,045.50 0.0M
2023-03-07 8,518.20 8,518.20 8,518.20 8,518.20 0.0M
2023-03-06 9,136.40 9,136.40 9,136.40 9,136.40 0.0M
2023-03-01 9,136.40 9,136.40 9,136.40 9,136.40 0.0M
2023-02-28 9,181.80 9,181.80 9,181.80 9,181.80 0.0M
2023-02-22 8,936.40 9,181.80 8,936.40 9,181.80 0.0M
2023-02-21 10,272.70 10,272.70 9,545.50 9,590.90 0.0M
2023-02-20 10,000.00 10,000.00 9,454.50 9,909.10 0.0M
2023-02-17 10,136.40 10,136.40 10,136.40 10,136.40 0.0M
2023-02-16 10,181.80 10,454.50 10,181.80 10,181.80 0.0M
2023-02-15 10,000.00 10,181.80 9,954.50 10,181.80 0.0M
2023-02-14 9,681.80 10,181.80 9,681.80 10,000.00 0.0M
2023-02-13 9,681.80 9,681.80 9,681.80 9,681.80 0.0M
2023-02-10 9,454.50 9,681.80 9,409.10 9,681.80 0.0M
2023-02-09 8,827.30 9,081.80 8,827.30 9,081.80 0.0M
2023-02-08 9,090.90 9,090.90 8,490.90 8,490.90 0.0M
2023-02-07 9,090.90 9,090.90 9,090.90 9,090.90 0.0M
2023-02-06 9,045.50 9,090.90 9,045.50 9,090.90 0.0M
2023-02-03 9,045.50 9,090.90 9,045.50 9,090.90 0.0M
2023-02-01 9,090.90 9,318.20 9,090.90 9,090.90 0.0M
2023-01-31 9,272.70 9,272.70 9,272.70 9,272.70 0.0M
2023-01-30 9,090.90 9,318.20 9,090.90 9,272.70 0.0M
2023-01-27 9,000.00 9,090.90 9,000.00 9,090.90 0.0M
2023-01-19 8,727.30 8,736.40 8,727.30 8,727.30 0.0M
2023-01-18 8,736.40 8,736.40 8,727.30 8,736.40 0.0M
2023-01-17 9,018.20 9,027.30 8,990.90 9,027.30 0.0M
2023-01-16 8,636.40 9,090.90 8,300.00 9,090.90 0.0M
2023-01-13 8,909.10 8,909.10 8,909.10 8,909.10 0.0M
2023-01-12 8,818.20 8,818.20 8,818.20 8,818.20 0.0M
2023-01-11 9,090.90 9,090.90 8,645.50 8,645.50 0.0M
2023-01-10 9,090.90 9,090.90 9,090.90 9,090.90 0.0M
2023-01-09 8,718.20 9,090.90 8,718.20 9,090.90 0.0M
2023-01-06 8,718.20 8,718.20 8,718.20 8,718.20 0.0M
2023-01-03 9,227.30 9,363.60 9,227.30 9,363.60 0.0M