KINDEX 베트남VN30(합성) 245710 일자별 시세

KINDEX 베트남VN30(합성)
(245710)

코스피

액면가 0원

01.27 15:59

23,200 (23,390)

[시가/고가/저가] 23,385 / 23,455 / 23,200

전일비/등락률	▼ 190 (-0.81%)	매도호가/호가잔량	23,200 / 4,176
거래량/전일동시간대비	57,217 /▼ 42,309	매수호가/호가잔량	23,195 / 10
상한가/하한가	30,405 / 16,375	총매도/총매수잔량	76,317 / 69,625

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/01/27	23,200	▼ 190	-0.81	23,385	23,455	23,200	57,210
22/01/26	23,390	▲ 660	2.90	22,945	23,400	22,945	99,559
22/01/25	22,730	▼ 30	-0.13	22,680	22,730	22,340	113,948
22/01/24	22,760	▼ 160	-0.70	23,055	23,055	22,710	60,682
22/01/21	22,920	▲ 80	0.35	22,900	23,040	22,750	44,690
22/01/20	22,840	▲ 190	0.84	22,850	22,850	22,530	21,547
22/01/19	22,650	▼ 110	-0.48	22,530	22,900	22,480	31,131
22/01/18	22,760	▼ 370	-1.60	22,750	22,910	22,565	64,514
22/01/17	23,130	▼ 85	-0.37	23,365	23,365	23,130	31,193
22/01/14	23,215	▼ 95	-0.41	23,250	23,320	23,085	38,157
22/01/13	23,310	▲ 295	1.28	23,250	23,600	23,250	36,143
22/01/12	23,015	▼ 245	-1.05	23,140	23,240	22,870	57,207
22/01/11	23,260	▼ 320	-1.36	23,430	23,470	23,240	23,264
22/01/10	23,580	▼ 230	-0.97	23,755	23,765	23,540	34,906
22/01/07	23,810	▼ 30	-0.13	23,940	23,940	23,790	22,418
22/01/06	23,840	▲ 15	0.06	23,650	23,865	23,510	66,990
22/01/05	23,825	▲ 60	0.25	23,850	23,985	23,835	57,010
22/01/04	23,765	▲ 460	1.97	23,310	23,795	23,310	89,802
22/01/03	23,305	▲ 60	0.26	23,350	23,460	23,255	35,602
21/12/30	23,245	▲ 100	0.43	23,135	23,245	22,920	46,867
21/12/29	23,145	▲ 150	0.65	23,045	23,140	23,015	29,110
21/12/28	22,995	▲ 95	0.41	23,000	23,060	22,880	40,937
21/12/27	22,900	▲ 365	1.62	22,725	23,000	22,725	50,188
21/12/24	22,535	▲ 110	0.49	22,450	22,610	22,430	35,720
21/12/23	22,425	▼ 535	-2.33	22,975	23,065	22,405	55,200
21/12/22	22,960	▼ 110	-0.48	23,070	23,100	22,920	17,208
21/12/21	23,070	▲ 280	1.23	22,930	23,285	22,790	171,887
21/12/20	22,790	▲ 25	0.11	22,890	22,930	22,750	44,052
21/12/17	22,765	▼ 155	-0.68	22,825	22,865	22,695	25,048
21/12/16	22,920	▲ 75	0.33	23,000	23,000	22,870	9,854
21/12/15	22,845	▼ 190	-0.82	22,940	23,030	22,845	18,642
21/12/14	23,035	▼ 35	-0.15	22,995	23,100	22,950	15,261
21/12/13	23,070	▲ 155	0.68	22,945	23,070	22,920	26,968
21/12/10	22,915	▼ 25	-0.11	22,855	23,050	22,850	16,538
21/12/09	22,940	▲ 130	0.57	22,885	23,030	22,690	53,088
21/12/08	22,810	▲ 200	0.88	22,725	22,895	22,635	161,390
21/12/07	22,610	▼ 125	-0.55	22,505	22,660	22,430	58,743
21/12/06	22,735	▼ 760	-3.23	22,920	23,185	22,680	96,542
21/12/03	23,495	▲ 15	0.06	23,465	23,545	23,300	26,636
21/12/02	23,480	▲ 155	0.66	23,345	23,480	23,100	52,222

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

01.27 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,614.49	▼ 94.75	-3.50%
코스닥	849.23	▼ 32.86	-3.73%