KINDEX 베트남VN30(합성) 245710 일자별 시세

KINDEX 베트남VN30(합성)
(245710)

코스피

액면가 0원

06.29 15:59

20,330 (20,170)

[시가/고가/저가] 20,135 / 20,375 / 20,070

전일비/등락률	▲ 160 (0.79%)	매도호가/호가잔량	20,330 / 57
거래량/전일동시간대비	21,601 /▲ 9,901	매수호가/호가잔량	20,320 / 20
상한가/하한가	26,220 / 14,120	총매도/총매수잔량	62,697 / 62,955

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/06/29	20,330	▲ 160	0.79	20,135	20,375	20,070	21,522
22/06/28	20,170	▲ 90	0.45	20,080	20,170	19,990	11,700
22/06/27	20,080	▲ 80	0.40	20,085	20,085	19,925	25,294
22/06/24	20,000	▲ 175	0.88	19,940	20,085	19,940	21,824
22/06/23	19,825	▲ 15	0.08	19,810	19,870	19,725	34,310
22/06/22	19,810	▼ 130	-0.65	20,125	20,125	19,770	22,568
22/06/21	19,940	▲ 160	0.81	19,805	19,950	19,560	20,499
22/06/20	19,780	▲ 65	0.33	19,970	20,125	19,560	47,126
22/06/17	19,715	▼ 690	-3.38	20,260	20,290	19,665	44,824
22/06/16	20,405	▲ 205	1.01	20,335	20,605	20,335	25,969
22/06/15	20,200	▼ 300	-1.46	20,400	20,615	20,200	11,362
22/06/14	20,500	▲ 120	0.59	20,000	20,500	19,905	29,469
22/06/13	20,380	▼ 735	-3.48	20,660	20,785	20,380	32,292
22/06/10	21,115	▲ 100	0.48	20,810	21,180	20,810	12,732
22/06/09	21,015	▲ 60	0.29	21,000	21,095	20,965	21,090
22/06/08	20,955	▲ 445	2.17	20,640	20,995	20,630	28,956
22/06/07	20,510	▼ 100	-0.49	20,675	20,710	20,475	15,442
22/06/03	20,610	▼ 155	-0.75	20,875	20,875	20,475	133,310
22/06/02	20,765	▲ 150	0.73	20,730	20,765	20,610	26,295
22/05/31	20,615	▼ 160	-0.77	21,005	21,005	20,515	25,273
22/05/30	20,775	▼ 20	-0.10	21,140	21,140	20,745	25,913
22/05/27	20,795	▲ 85	0.41	21,050	21,050	20,610	17,953
22/05/26	20,710	▲ 250	1.22	20,650	20,710	20,535	22,070
22/05/25	20,460	▲ 545	2.74	20,130	20,460	20,060	23,775
22/05/24	19,915	▼ 295	-1.46	20,110	20,110	19,830	28,038
22/05/23	20,210	▼ 385	-1.87	20,600	20,720	20,150	31,283
22/05/20	20,595	▲ 200	0.98	20,520	20,615	20,490	27,857
22/05/19	20,395	▼ 305	-1.47	20,225	20,480	20,155	32,308
22/05/18	20,700	▲ 740	3.71	20,410	20,700	20,410	24,823
22/05/17	19,960	▼ 215	-1.07	19,940	20,125	19,610	55,403
22/05/16	20,175	▼ 325	-1.59	20,245	20,540	19,900	44,007
22/05/13	20,500	▼ 510	-2.43	20,980	20,980	20,500	44,321
22/05/12	21,010	▼ 440	-2.05	21,610	21,640	21,010	26,822
22/05/11	21,450	▲ 215	1.01	21,345	21,645	21,345	38,337
22/05/10	21,235	▼ 305	-1.42	21,035	21,305	20,755	73,950
22/05/09	21,540	▼ 745	-3.34	22,275	22,275	21,380	32,272
22/05/06	22,285	▼ 240	-1.07	22,510	22,575	22,250	24,061
22/05/04	22,525	▼ 150	-0.66	22,530	22,670	22,265	16,958
22/05/03	22,675	▼ 40	-0.18	22,720	22,725	22,645	10,395
22/05/02	22,715	▲ 35	0.15	22,800	22,800	22,575	17,899

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

06.29 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,377.99	▼ 44.1	-1.82%
코스닥	762.35	▼ 7.16	-0.93%