VIX Securities JSC (VIX)

VIX
🏛️ 베트남 →
35,500.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 20,274.00 20,817.00 19,911.90 19,911.90 9.3M
2021-12-30 18,825.80 19,972.30 18,765.50 19,972.30 13.8M
2021-12-29 18,675.00 19,067.20 18,403.40 18,675.00 5.3M
2021-12-28 19,067.20 19,067.20 18,584.50 18,675.00 6.4M
2021-12-27 19,459.40 19,459.40 18,524.10 18,946.50 4.3M
2021-12-24 17,981.10 18,403.40 17,800.10 18,222.40 6.6M
2021-12-23 18,765.50 18,946.50 17,528.50 17,860.40 13.9M
2021-12-22 19,549.90 19,821.40 18,705.10 18,765.50 11.6M
2021-12-21 19,429.20 19,851.60 19,399.00 19,549.90 6.7M
2021-12-20 19,791.20 20,183.50 19,308.50 19,670.60 8.9M
2021-12-17 19,067.20 19,549.90 19,067.20 19,549.90 9.0M
2021-12-16 19,670.60 19,670.60 18,886.20 19,037.00 8.4M
2021-12-15 19,911.90 20,062.80 19,308.50 19,308.50 8.2M
2021-12-14 19,791.20 20,485.10 19,489.60 20,032.60 11.6M
2021-12-13 19,399.00 19,851.60 19,127.50 19,670.60 7.1M
2021-12-10 19,308.50 19,791.20 19,157.70 19,338.70 10.7M
2021-12-09 17,860.40 19,127.50 17,649.20 19,127.50 9.2M
2021-12-08 19,067.20 19,127.50 18,101.80 18,101.80 8.3M
2021-12-07 18,856.00 19,429.20 17,860.40 18,946.50 18.9M
2021-12-06 19,670.60 20,092.90 18,856.00 18,856.00 16.8M
2021-12-03 21,782.40 22,023.80 20,243.80 20,243.80 31.3M
2021-12-02 22,084.10 22,204.80 21,601.40 21,752.30 14.8M
2021-12-01 21,842.80 22,566.90 21,842.80 22,084.10 12.1M
2021-11-30 22,084.10 22,687.50 21,631.60 22,054.00 15.6M
2021-11-29 19,851.60 21,631.60 19,730.90 21,631.60 29.1M
2021-11-26 20,515.30 20,877.40 19,972.30 20,243.80 18.8M
2021-11-25 19,187.90 20,515.30 18,886.20 20,213.60 38.8M
2021-11-24 20,817.00 20,937.70 19,911.90 19,911.90 12.0M
2021-11-23 19,067.20 20,092.90 18,101.80 19,911.90 14.7M
2021-11-22 20,545.50 21,360.10 19,308.50 19,308.50 16.0M
2021-11-19 20,515.30 20,907.50 18,403.40 20,455.00 18.5M
2021-11-18 18,705.10 19,549.90 18,403.40 19,549.90 12.8M
2021-11-17 18,222.40 18,825.80 17,800.10 18,282.80 9.3M
2021-11-16 18,614.60 18,614.60 17,800.10 18,222.40 7.6M
2021-11-15 18,101.80 18,675.00 17,498.40 18,644.80 11.2M
2021-11-12 17,860.40 17,920.70 16,955.30 17,468.20 11.2M
2021-11-11 17,800.10 18,463.80 16,925.10 17,860.40 14.1M
2021-11-10 18,101.80 18,101.80 17,558.70 18,011.20 5.9M
2021-11-09 17,196.70 17,679.40 16,895.00 17,558.70 13.6M
2021-11-08 15,989.90 16,864.80 15,869.20 16,864.80 12.0M
2021-11-05 15,989.90 16,140.70 15,477.00 15,778.70 9.5M
2021-11-04 14,602.10 15,477.00 14,481.40 15,477.00 10.9M
2021-11-03 15,386.50 15,477.00 14,481.40 14,481.40 16.0M
2021-11-02 14,602.10 15,205.50 14,481.40 15,054.60 10.1M
2021-11-01 13,757.30 14,330.60 13,606.50 14,330.60 10.7M
2021-10-29 13,214.30 13,455.60 12,972.90 13,395.30 10.7M
2021-10-28 12,671.20 13,093.60 12,641.10 12,912.60 8.4M
2021-10-27 12,550.50 12,641.10 12,369.50 12,610.90 6.2M
2021-10-26 12,399.70 12,701.40 12,128.20 12,520.40 4.7M
2021-10-25 13,033.30 13,033.30 12,550.50 12,550.50 6.1M
2021-10-22 12,550.50 12,942.80 12,550.50 12,791.90 8.4M
2021-10-21 12,309.20 12,550.50 12,098.00 12,429.90 5.7M
2021-10-20 12,399.70 12,641.10 11,947.20 12,309.20 8.2M
2021-10-19 12,429.90 12,822.10 12,218.70 12,399.70 9.3M
2021-10-18 11,343.80 12,067.80 11,343.80 12,067.80 14.2M
2021-10-15 11,404.10 11,434.30 11,223.10 11,283.40 3.8M
2021-10-14 11,223.10 11,434.30 11,223.10 11,343.80 3.3M
2021-10-13 11,464.40 11,585.10 11,253.30 11,283.40 3.5M
2021-10-12 11,011.90 11,645.50 11,011.90 11,404.10 8.6M
2021-10-11 10,861.10 11,011.90 10,830.90 11,011.90 4.3M
2021-10-08 10,981.70 11,011.90 10,830.90 10,830.90 4.4M
2021-10-07 10,891.20 11,042.10 10,830.90 10,921.40 3.5M
2021-10-06 11,102.40 11,192.90 10,891.20 10,891.20 2.5M
2021-10-05 10,740.40 11,162.70 10,619.70 11,072.20 4.5M
2021-10-04 10,680.00 10,740.40 10,468.80 10,589.50 3.3M
2021-10-01 10,619.70 10,800.70 10,619.70 10,649.90 2.4M
2021-09-30 10,740.40 10,921.40 10,740.40 10,800.70 1.6M
2021-09-29 10,861.10 10,861.10 10,589.50 10,680.00 2.1M
2021-09-28 10,619.70 10,951.60 10,499.00 10,861.10 3.3M
2021-09-27 11,253.30 11,404.10 10,800.70 10,800.70 4.1M
2021-09-24 11,313.60 11,524.80 11,253.30 11,253.30 2.6M
2021-09-23 11,343.80 11,705.80 11,162.70 11,313.60 5.4M
2021-09-22 11,223.10 11,343.80 11,072.20 11,253.30 3.5M
2021-09-21 11,223.10 11,404.10 11,072.20 11,223.10 4.4M
2021-09-20 11,856.60 11,947.20 11,404.10 11,464.40 4.7M
2021-09-17 11,736.00 11,947.20 11,555.00 11,736.00 5.0M
2021-09-16 11,404.10 11,524.80 11,253.30 11,373.90 2.5M
2021-09-15 10,861.10 11,404.10 10,861.10 11,343.80 5.1M
2021-09-14 11,253.30 11,313.60 11,042.10 11,102.40 5.7M
2021-09-13 11,766.10 11,796.30 11,434.30 11,464.40 4.8M
2021-09-10 11,856.60 11,917.00 11,766.10 11,826.50 4.4M
2021-09-09 12,490.20 12,520.40 11,494.60 11,826.50 18.1M
2021-09-08 11,766.10 11,766.10 11,766.10 11,766.10 2.3M
2021-09-07 11,011.90 11,011.90 11,011.90 11,011.90 1.0M
2021-09-06 10,429.50 10,776.50 10,313.80 10,313.80 25.2M
2021-09-01 10,448.70 10,545.10 10,371.60 10,410.20 16.3M
2021-08-31 11,065.60 11,065.60 10,603.00 10,603.00 14.9M
2021-08-30 11,258.40 11,297.00 11,027.10 11,065.60 10.4M
2021-08-27 10,140.30 10,834.30 9,889.70 10,834.30 15.4M
2021-08-26 10,641.50 11,027.10 10,140.30 10,140.30 10.3M
2021-08-25 10,988.50 10,988.50 10,333.10 10,641.50 12.2M
2021-08-24 11,913.90 12,145.20 11,046.40 11,046.40 25.9M
2021-08-23 11,374.10 12,029.50 11,374.10 11,875.30 18.3M
2021-08-20 11,566.90 11,586.10 10,834.30 11,374.10 33.7M
2021-08-19 10,275.20 10,834.30 10,255.90 10,834.30 15.0M
2021-08-18 9,369.20 10,140.30 9,292.00 10,140.30 19.2M
2021-08-17 9,639.00 9,677.60 9,369.20 9,484.80 12.8M
2021-08-16 8,945.00 9,272.80 8,887.20 9,272.80 13.9M
2021-08-13 8,752.30 8,752.30 8,520.90 8,675.10 8.1M
2021-08-12 8,733.00 8,867.90 8,713.70 8,752.30 7.5M
2021-08-11 9,060.70 9,060.70 8,887.20 8,887.20 6.9M
2021-08-10 9,099.30 9,137.80 8,906.50 9,060.70 7.9M
2021-08-09 8,829.40 9,176.40 8,810.10 9,080.00 5.9M
2021-08-06 8,867.90 9,214.90 8,867.90 8,945.00 8.2M
2021-08-05 8,482.40 8,771.50 8,424.50 8,771.50 9.0M
2021-08-04 8,482.40 8,655.90 8,405.30 8,540.20 7.4M
2021-08-03 8,405.30 8,482.40 8,289.60 8,405.30 5.5M
2021-08-02 8,559.50 8,578.80 8,366.70 8,443.80 5.2M
2021-07-30 8,405.30 8,752.30 8,308.90 8,559.50 6.5M
2021-07-29 8,405.30 8,482.40 8,270.30 8,366.70 3.6M
2021-07-28 8,366.70 8,482.40 8,289.60 8,366.70 7.5M
2021-07-27 8,675.10 8,771.50 8,443.80 8,520.90 6.5M
2021-07-26 8,328.10 8,752.30 8,193.20 8,675.10 6.7M
2021-07-23 7,846.20 8,386.00 7,711.20 8,386.00 16.2M
2021-07-22 7,865.50 7,923.30 7,595.60 7,846.20 6.2M
2021-07-21 8,096.80 8,096.80 7,749.80 7,865.50 5.0M
2021-07-20 7,595.60 7,981.10 7,402.80 7,923.30 12.7M
2021-07-19 7,981.10 8,212.50 7,942.60 7,942.60 7.8M
2021-07-16 8,598.00 8,675.10 8,424.50 8,520.90 4.9M
2021-07-15 8,386.00 8,675.10 8,328.10 8,598.00 4.8M
2021-07-14 8,347.40 8,694.40 8,096.80 8,386.00 8.9M
2021-07-13 8,636.60 8,694.40 8,019.70 8,251.00 11.7M
2021-07-12 8,906.50 9,041.40 8,617.30 8,617.30 7.6M
2021-07-09 9,639.00 9,831.80 9,214.90 9,253.50 10.0M
2021-07-08 10,255.90 10,255.90 9,831.80 9,870.40 4.7M
2021-07-07 9,986.10 10,217.40 9,369.20 10,217.40 11.7M
2021-07-06 10,680.10 10,680.10 9,986.10 9,986.10 15.8M
2021-07-05 10,950.00 10,969.20 10,603.00 10,699.30 10.3M
2021-07-02 11,142.70 11,181.30 10,872.80 10,969.20 10.9M
2021-07-01 10,872.80 11,219.90 10,718.60 10,988.50 12.3M
2021-06-30 11,046.40 11,104.20 10,892.10 10,892.10 9.8M
2021-06-29 11,297.00 11,470.50 11,084.90 11,123.50 13.9M
2021-06-28 11,701.80 11,759.60 11,297.00 11,297.00 13.1M
2021-06-25 11,297.00 11,547.60 11,027.10 11,412.60 7.9M
2021-06-24 11,316.20 11,335.50 11,142.70 11,142.70 5.9M
2021-06-23 11,412.60 11,644.00 11,181.30 11,239.10 7.1M
2021-06-22 11,817.50 11,952.40 11,431.90 11,451.20 8.7M
2021-06-21 11,046.40 11,740.40 11,027.10 11,605.40 16.3M
2021-06-18 10,853.60 11,104.20 10,853.60 10,988.50 7.3M
2021-06-17 10,757.20 10,872.80 10,603.00 10,815.00 6.9M
2021-06-16 10,969.20 11,142.70 10,795.70 10,892.10 6.8M
2021-06-15 10,911.40 11,181.30 10,892.10 10,969.20 8.3M
2021-06-14 10,699.30 11,162.00 10,506.60 10,892.10 12.4M
2021-06-11 10,795.70 10,872.80 10,448.70 10,699.30 8.4M
2021-06-10 10,603.00 10,872.80 10,371.60 10,429.50 9.0M
2021-06-09 10,487.30 11,123.50 10,024.60 10,603.00 18.2M
2021-06-08 11,374.10 11,431.90 10,737.90 10,737.90 15.1M
2021-06-07 12,048.80 12,068.10 11,181.30 11,528.30 17.9M
2021-06-04 12,530.80 12,627.20 11,605.40 11,952.40 20.4M
2021-06-03 11,913.90 12,627.20 11,913.90 12,453.70 21.0M
2021-06-02 11,277.70 11,933.10 11,219.90 11,836.80 14.9M
2021-06-01 11,316.20 11,856.00 11,316.20 11,721.10 16.1M
2021-05-31 10,410.20 11,084.90 10,410.20 11,084.90 21.9M
2021-05-28 10,217.40 10,371.60 10,043.90 10,371.60 12.7M
2021-05-27 10,564.40 10,583.70 10,140.30 10,217.40 5.9M
2021-05-26 10,333.10 10,737.90 10,217.40 10,564.40 10.7M
2021-05-25 10,410.20 10,487.30 10,217.40 10,487.30 7.9M
2021-05-24 10,410.20 10,487.30 10,043.90 10,487.30 10.8M
2021-05-21 10,429.50 10,757.20 10,294.50 10,333.10 6.2M
2021-05-20 10,178.80 10,815.00 10,178.80 10,757.20 11.9M
2021-05-19 9,908.90 10,178.80 9,793.30 10,159.60 6.7M
2021-05-18 10,101.70 10,217.40 9,561.90 9,658.30 20.3M
2021-05-17 10,834.30 10,930.70 10,217.40 10,236.70 16.7M
2021-05-14 10,737.90 11,142.70 10,737.90 10,795.70 11.2M
2021-05-13 11,007.80 11,007.80 10,737.90 10,737.90 15.6M
2021-05-12 11,181.30 11,219.90 10,776.50 11,007.80 18.7M
2021-05-11 11,624.70 11,644.00 11,181.30 11,335.50 16.1M
2021-05-10 11,798.20 11,875.30 11,528.30 11,605.40 20.3M
2021-05-07 11,663.20 12,048.80 11,663.20 11,798.20 19.6M
2021-05-06 11,586.10 11,875.30 11,547.60 11,663.20 9.9M
2021-05-05 12,010.30 12,010.30 11,528.30 11,566.90 22.4M
2021-05-04 12,723.50 12,723.50 12,241.60 12,241.60 22.9M
2021-04-29 13,070.60 13,417.60 12,704.30 13,147.70 24.9M
2021-04-28 13,436.80 13,610.30 13,089.80 13,089.80 25.2M
2021-04-27 14,714.20 15,416.00 14,275.70 15,372.10 33.7M
2021-04-26 14,867.70 15,350.20 14,670.40 15,065.10 23.8M
2021-04-23 13,881.00 14,845.80 13,859.00 14,845.80 29.4M
2021-04-22 12,938.00 13,881.00 12,806.40 13,881.00 38.2M
2021-04-20 13,003.80 13,201.20 12,828.40 12,981.90 10.4M
2021-04-19 12,631.00 13,003.80 12,411.70 12,981.90 10.7M
2021-04-16 12,718.70 12,872.20 12,258.20 12,631.00 12.3M
2021-04-15 13,223.10 13,223.10 12,828.40 12,828.40 11.1M
2021-04-14 13,025.70 13,310.80 12,959.90 13,201.20 11.2M
2021-04-13 13,486.20 13,486.20 12,938.00 13,157.30 14.3M
2021-04-12 13,639.70 13,705.50 13,376.60 13,552.00 11.4M
2021-04-09 13,705.50 13,815.20 13,530.10 13,705.50 8.1M
2021-04-08 13,508.20 13,815.20 13,508.20 13,771.30 12.1M
2021-04-07 13,508.20 13,530.10 13,157.30 13,508.20 9.8M
2021-04-06 13,420.40 13,683.60 13,135.40 13,486.20 13.3M
2021-04-05 13,727.50 13,749.40 13,201.20 13,595.90 14.3M
2021-04-02 14,056.40 14,144.10 13,376.60 13,727.50 11.4M
2021-04-01 13,595.90 14,078.30 13,530.10 14,012.50 9.3M
2021-03-31 13,157.30 13,946.70 12,696.80 13,573.90 17.0M
2021-03-30 13,727.50 13,793.20 13,091.50 13,157.30 21.1M
2021-03-29 14,495.00 14,495.00 14,012.50 14,056.40 11.8M
2021-03-26 14,823.90 14,823.90 13,793.20 14,473.00 13.9M
2021-03-25 13,946.70 14,911.60 13,201.20 14,823.90 26.9M
2021-03-24 14,714.20 14,736.20 13,902.90 13,946.70 18.1M
2021-03-23 15,613.30 15,613.30 14,604.60 14,933.50 15.7M
2021-03-22 15,854.50 15,876.50 15,130.90 15,613.30 17.3M
2021-03-19 16,380.80 16,380.80 15,350.20 15,810.70 20.9M
2021-03-18 17,082.60 17,148.30 16,183.50 16,380.80 15.2M
2021-03-17 17,104.50 17,323.80 16,644.00 17,038.70 15.5M
2021-03-16 18,179.00 18,179.00 16,907.10 17,104.50 16.7M
2021-03-15 17,038.70 18,179.00 17,016.80 18,179.00 18.9M
2021-03-12 15,942.30 16,994.80 15,832.60 16,994.80 19.0M
2021-03-11 15,876.50 15,942.30 15,350.20 15,898.40 13.3M
2021-03-10 16,446.60 16,468.60 15,635.30 15,788.80 13.1M
2021-03-09 17,630.80 17,652.70 16,402.80 16,468.60 17.1M
2021-03-08 17,674.60 17,981.60 17,477.30 17,630.80 19.3M
2021-03-05 17,038.70 17,630.80 16,205.40 17,608.90 18.2M
2021-03-04 16,665.90 16,972.90 16,161.60 16,972.90 13.4M
2021-03-03 15,569.50 16,512.40 15,416.00 16,512.40 17.7M
2021-03-02 15,087.00 15,437.90 14,429.20 15,437.90 11.3M
2021-03-01 15,284.40 15,394.00 14,473.00 14,977.40 10.0M
2021-02-26 14,209.90 15,196.70 14,012.50 15,196.70 15.7M
2021-02-25 13,354.70 14,209.90 13,135.40 14,209.90 10.8M
2021-02-24 13,990.60 13,990.60 13,179.20 13,288.90 12.2M
2021-02-23 13,157.30 13,990.60 12,850.30 13,990.60 17.1M
2021-02-22 12,433.60 13,091.50 12,411.70 13,091.50 14.2M
2021-02-19 11,403.00 12,236.30 11,205.60 12,236.30 13.9M
2021-02-18 11,731.90 11,753.90 11,403.00 11,446.90 4.1M
2021-02-17 11,534.60 11,797.70 11,534.60 11,731.90 4.3M
2021-02-09 11,096.00 11,556.50 11,052.10 11,468.80 6.1M
2021-02-08 11,446.90 11,556.50 10,920.60 11,074.10 6.6M
2021-02-05 11,381.10 11,424.90 11,183.70 11,403.00 3.7M
2021-02-04 11,490.70 11,600.40 11,183.70 11,315.30 5.3M
2021-02-03 10,745.10 11,446.90 10,701.30 11,446.90 6.6M
2021-02-02 10,131.10 10,701.30 9,868.00 10,701.30 8.3M
2021-02-01 10,196.90 10,547.80 9,999.50 10,043.40 8.4M
2021-01-29 8,749.60 10,065.30 8,749.60 10,065.30 4.8M
2021-01-28 9,407.50 9,517.10 9,407.50 9,407.50 4.2M
2021-01-27 10,854.80 11,008.30 10,109.20 10,109.20 6.5M
2021-01-26 11,622.30 11,622.30 10,745.10 10,854.80 5.2M
2021-01-25 11,951.20 11,951.20 11,183.70 11,490.70 6.9M
2021-01-22 12,126.60 12,236.30 11,644.20 11,885.40 9.5M
2021-01-21 11,951.20 12,148.60 11,841.60 12,104.70 8.1M
2021-01-20 11,710.00 11,929.30 11,052.10 11,929.30 12.4M
2021-01-19 12,674.90 12,674.90 11,710.00 11,863.50 11.5M
2021-01-18 12,060.90 12,587.20 11,995.10 12,587.20 13.3M
2021-01-15 11,293.30 11,775.80 11,139.80 11,775.80 11.4M
2021-01-14 10,832.80 11,030.20 10,525.80 11,008.30 7.6M
2021-01-13 11,008.30 11,008.30 10,679.30 10,832.80 6.9M
2021-01-12 10,854.80 11,074.10 10,679.30 11,008.30 6.6M
2021-01-11 11,096.00 11,096.00 10,701.30 10,854.80 7.3M
2021-01-08 10,679.30 10,679.30 10,679.30 10,679.30 1.0M