GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

KIDO : ( KDC.VNM )

61,800.00 ▼ -200.00 (-0.32%)

2023-01-31
최근 1년 일별 시세 (2023-01-31 종가기준)
날짜 종가 전일대비 변동률
23-01-31 61,800.00 ▼-200.00 ▼-0.32%
23-01-30 62,000.00 ▼-500.00 ▼-0.8%
23-01-27 62,500.00 ▼-300.00 ▼-0.48%
23-01-19 62,800.00 ▲700.00 ▲1.13%
23-01-18 62,100.00 ▲200.00 ▲0.32%
23-01-17 61,900.00 ▲900.00 ▲1.48%
23-01-16 61,000.00 ▼-1,000.00 ▼-0%
23-01-13 62,000.00 -0.00 -0%
23-01-12 62,000.00 -0.00 -0%
23-01-11 62,000.00 -0.00 -0%
23-01-10 62,000.00 ▼-2,000.00 ▼-0%
23-01-09 64,000.00 ▼-500.00 ▼-0.78%
23-01-06 64,500.00 -0.00 -0%
23-01-05 64,500.00 ▼-500.00 ▼-0.77%
23-01-04 65,000.00 -0.00 -0%
23-01-03 65,000.00 -0.00 -0%
22-12-30 65,000.00 -0.00 -0%
22-12-29 65,000.00 -0.00 -0%
22-12-28 65,000.00 ▲2,500.00 ▲0%
22-12-27 62,500.00 ▲200.00 ▲0.32%
22-12-26 62,300.00 ▼-200.00 ▼-0.32%
22-12-23 62,500.00 ▲200.00 ▲0.32%
22-12-22 62,300.00 ▲300.00 ▲0.48%
22-12-21 62,000.00 -0.00 -0%
22-12-20 62,000.00 ▲200.00 ▲0.32%
22-12-19 61,800.00 ▼-200.00 ▼-0.32%
22-12-16 62,000.00 ▲500.00 ▲0.81%
22-12-15 61,500.00 -0.00 -0%
22-12-14 61,500.00 ▼-700.00 ▼-1.13%
22-12-13 62,200.00 ▼-300.00 ▼-0.48%
22-12-12 62,500.00 ▲1,000.00 ▲0%
22-12-09 61,500.00 ▼-200.00 ▼-0.32%
22-12-08 61,700.00 ▲200.00 ▲0.33%
22-12-07 61,500.00 -0.00 -0%
22-12-06 61,500.00 ▼-100.00 ▼-0.16%
22-12-05 61,600.00 ▲100.00 ▲0.16%
22-12-02 61,500.00 -0.00 -0%
22-12-01 61,500.00 -0.00 -0%
22-11-30 61,500.00 -0.00 -0%
22-11-29 61,500.00 -0.00 -0%
22-11-28 61,500.00 -0.00 -0%
22-11-25 61,500.00 ▲300.00 ▲0.49%
22-11-24 61,200.00 ▼-100.00 ▼-0.16%
22-11-23 61,300.00 ▲300.00 ▲0.49%
22-11-22 61,000.00 ▲2,000.00 ▲0%
22-11-21 59,000.00 ▲300.00 ▲0.51%
22-11-18 58,700.00 ▼-800.00 ▼-1.34%
22-11-17 59,500.00 ▼-800.00 ▼-1.33%
22-11-16 60,300.00 ▲200.00 ▲0.33%
22-11-15 60,100.00 -0.00 -0%
22-11-14 60,100.00 ▼-1,200.00 ▼-0%
22-11-11 61,300.00 ▲1,300.00 ▲0%
22-11-10 60,000.00 ▼-2,000.00 ▼-0%
22-11-09 62,000.00 ▲1,000.00 ▲0%
22-11-08 61,000.00 ▼-500.00 ▼-0.81%
22-11-07 61,500.00 ▼-300.00 ▼-0.49%
22-11-04 61,800.00 ▼-200.00 ▼-0.32%
22-11-03 62,000.00 ▲500.00 ▲0.81%
22-11-02 61,500.00 -0.00 -0%
22-10-31 61,500.00 ▼-200.00 ▼-0.32%
22-10-28 61,700.00 ▼-700.00 ▼-1.12%
22-10-26 62,400.00 ▲400.00 ▲0.65%
22-10-25 62,000.00 ▲300.00 ▲0.49%
22-10-24 61,700.00 ▼-200.00 ▼-0.32%
22-10-21 61,900.00 ▲400.00 ▲0.65%
22-10-20 61,500.00 -0.00 -0%
22-10-19 61,500.00 ▼-300.00 ▼-0.49%
22-10-18 61,800.00 ▼-200.00 ▼-0.32%
22-10-17 62,000.00 ▼-1,100.00 ▼-0%
22-10-14 63,100.00 ▲1,300.00 ▲0%
22-10-13 61,800.00 ▲300.00 ▲0.49%
22-10-12 61,500.00 ▼-1,000.00 ▼-0%
22-10-11 62,500.00 ▼-500.00 ▼-0.79%
22-10-10 63,000.00 ▼-800.00 ▼-1.25%
22-10-07 63,800.00 ▼-500.00 ▼-0.78%
22-10-06 64,300.00 ▼-700.00 ▼-1.08%
22-10-05 65,000.00 ▲2,700.00 ▲0%
22-10-04 62,300.00 -0.00 -0%
22-10-03 62,300.00 ▼-200.00 ▼-0.32%
22-09-30 62,500.00 ▼-400.00 ▼-0.64%
22-09-29 62,900.00 ▼-300.00 ▼-0.47%
22-09-28 63,200.00 ▼-300.00 ▼-0.47%
22-09-27 63,500.00 -0.00 -0%
22-09-26 63,500.00 ▼-300.00 ▼-0.47%
22-09-23 63,800.00 ▲100.00 ▲0.16%
22-09-22 63,700.00 ▼-600.00 ▼-0.93%
22-09-21 64,300.00 ▼-700.00 ▼-1.08%
22-09-20 65,000.00 ▲500.00 ▲0.78%
22-09-19 64,500.00 ▼-400.00 ▼-0.62%
22-09-16 64,900.00 ▼-500.00 ▼-0.76%
22-09-15 65,400.00 ▼-600.00 ▼-0.91%
22-09-14 66,000.00 ▼-600.00 ▼-0.9%
22-09-13 66,600.00 ▼-300.00 ▼-0.45%
22-09-12 66,900.00 ▼-100.00 ▼-0.15%
22-09-09 67,000.00 -0.00 -0%
22-09-08 67,000.00 -0.00 -0%
22-09-07 67,000.00 -0.00 -0%
22-09-06 67,000.00 -0.00 -0%
22-09-05 67,000.00 -0.00 -0%
22-08-31 67,000.00 ▲300.00 ▲0.45%
22-08-30 66,700.00 -0.00 -0%
22-08-29 66,700.00 ▼-200.00 ▼-0.3%
22-08-26 66,900.00 ▼-100.00 ▼-0.15%
22-08-25 67,000.00 -0.00 -0%
22-08-24 67,000.00 -0.00 -0%
22-08-23 67,000.00 -0.00 -0%
22-08-22 67,000.00 ▼-500.00 ▼-0.74%
22-08-19 67,500.00 ▼-500.00 ▼-0.74%
22-08-18 68,000.00 ▼-100.00 ▼-0.15%
22-08-17 68,100.00 ▼-400.00 ▼-0.58%
22-08-16 68,500.00 ▲500.00 ▲0.74%
22-08-15 68,000.00 -0.00 -0%
22-08-12 68,000.00 ▼-200.00 ▼-0.29%
22-08-11 68,200.00 ▼-300.00 ▼-0.44%
22-08-10 68,500.00 -0.00 -0%
22-08-09 68,500.00 -0.00 -0%
22-08-08 68,500.00 -0.00 -0%
22-08-05 68,500.00 -0.00 -0%
22-08-04 68,500.00 ▼-500.00 ▼-0.72%
22-08-03 69,000.00 -0.00 -0%
22-08-02 69,000.00 ▼-1,000.00 ▼-0%
22-08-01 70,000.00 ▼-500.00 ▼-0.71%
22-07-29 70,500.00 ▲1,500.00 ▲0%
22-07-28 69,000.00 ▲3,600.00 ▲0%
22-07-27 65,400.00 ▲700.00 ▲1.08%
22-07-26 64,700.00 ▲100.00 ▲0.15%
22-07-25 64,600.00 ▲400.00 ▲0.62%
22-07-22 64,200.00 ▲2,200.00 ▲0%
22-07-21 62,000.00 ▲600.00 ▲0.98%
22-07-20 61,400.00 ▲100.00 ▲0.16%
22-07-19 61,300.00 -0.00 -0%
22-07-18 61,300.00 ▼-200.00 ▼-0.33%
22-07-15 61,500.00 ▲100.00 ▲0.16%
22-07-14 61,400.00 ▲2,500.00 ▲0%
22-07-13 58,900.00 ▲200.00 ▲0.34%
22-07-12 58,700.00 ▼-100.00 ▼-0.17%
22-07-11 58,800.00 ▼-100.00 ▼-0.17%
22-07-08 58,900.00 -0.00 -0%
22-07-07 58,900.00 ▲400.00 ▲0.68%
22-07-06 58,500.00 ▼-3,000.00 ▼-0%
22-07-05 61,500.00 ▼-2,200.00 ▼-0%
22-07-04 63,700.00 ▼-1,200.00 ▼-0%
22-07-01 64,900.00 -0.00 -0%
22-06-30 64,900.00 ▼-1,100.00 ▼-0%
22-06-29 66,000.00 ▲1,000.00 ▲0%
22-06-28 65,000.00 ▲1,300.00 ▲0%
22-06-27 63,700.00 ▲2,000.00 ▲0%
22-06-24 61,700.00 ▼-100.00 ▼-0.16%
22-06-23 61,800.00 -0.00 -0%
22-06-22 61,800.00 ▲400.00 ▲0.65%
22-06-21 61,400.00 ▼-1,500.00 ▼-0%
22-06-20 62,900.00 ▼-100.00 ▼-0.16%
22-06-17 63,000.00 ▼-500.00 ▼-0.79%
22-06-16 63,500.00 ▲1,000.00 ▲0%
22-06-15 62,500.00 -0.00 -0%
22-06-14 62,500.00 ▲1,300.00 ▲0%
22-06-13 61,200.00 ▼-2,800.00 ▼-0%
22-06-10 64,000.00 ▼-1,400.00 ▼-0%
22-06-09 65,400.00 ▲400.00 ▲0.62%
22-06-08 65,000.00 ▲1,500.00 ▲0%
22-06-07 63,500.00 -0.00 -0%
22-06-06 63,500.00 -0.00 -0%
22-06-03 63,500.00 ▲1,000.00 ▲0%
22-06-02 62,500.00 ▼-200.00 ▼-0.32%
22-06-01 62,700.00 ▲4,300.00 ▲0.01%
22-05-30 58,400.00 ▲3,800.00 ▲0.01%
22-05-27 54,600.00 -0.00 -0%
22-05-26 54,600.00 -0.00 -0%
22-05-25 54,600.00 ▲1,400.00 ▲0%
22-05-24 53,200.00 ▲2,900.00 ▲0%
22-05-23 50,300.00 ▲300.00 ▲0.6%
22-05-20 50,000.00 -0.00 -0%
22-05-19 50,000.00 ▼-200.00 ▼-0.4%
22-05-18 50,200.00 ▲100.00 ▲0.2%
22-05-17 50,100.00 ▲300.00 ▲0.6%
22-05-16 49,800.00 ▼-200.00 ▼-0.4%
22-05-13 50,000.00 ▼-800.00 ▼-1.57%
22-05-12 50,800.00 ▼-200.00 ▼-0.39%
22-05-11 51,000.00 ▲1,000.00 ▲0%
22-05-10 50,000.00 ▼-700.00 ▼-1.38%
22-05-09 50,700.00 ▼-600.00 ▼-1.17%
22-05-06 51,300.00 ▼-300.00 ▼-0.58%
22-05-05 51,600.00 ▼-300.00 ▼-0.58%
22-05-04 51,900.00 -0.00 -0%
22-04-29 51,900.00 ▼-100.00 ▼-0.19%
22-04-28 52,000.00 -0.00 -0%
22-04-27 52,000.00 ▲500.00 ▲0.97%
22-04-26 51,500.00 ▲200.00 ▲0.39%
22-04-25 51,300.00 ▼-600.00 ▼-1.16%
22-04-22 51,900.00 ▼-100.00 ▼-0.19%
22-04-21 52,000.00 ▼-500.00 ▼-0.95%
22-04-20 52,500.00 -0.00 -0%
22-04-19 52,500.00 ▼-500.00 ▼-0.94%
22-04-18 53,000.00 ▼-500.00 ▼-0.93%
22-04-15 53,500.00 ▲600.00 ▲1.13%
22-04-14 52,900.00 ▼-100.00 ▼-0.19%
22-04-13 53,000.00 ▼-500.00 ▼-0.93%
22-04-12 53,500.00 -0.00 -0%
22-04-08 53,500.00 ▼-400.00 ▼-0.74%
22-04-07 53,900.00 ▼-200.00 ▼-0.37%
22-04-06 54,100.00 ▼-100.00 ▼-0.18%
22-04-05 54,200.00 ▼-200.00 ▼-0.37%
22-04-04 54,400.00 ▲600.00 ▲1.12%
22-03-31 53,800.00 ▲100.00 ▲0.19%
22-03-30 53,700.00 ▼-100.00 ▼-0.19%
22-03-29 53,800.00 ▲100.00 ▲0.19%
22-03-28 53,700.00 ▼-200.00 ▼-0.37%
22-03-25 53,900.00 ▼-100.00 ▼-0.19%
22-03-24 54,000.00 ▲100.00 ▲0.19%
22-03-23 53,900.00 ▼-300.00 ▼-0.55%
22-03-22 54,200.00 ▼-300.00 ▼-0.55%
22-03-21 54,500.00 ▲2,000.00 ▲0%
22-03-18 52,500.00 ▼-1,500.00 ▼-0%
22-03-17 54,000.00 ▼-200.00 ▼-0.37%
22-03-16 54,200.00 ▼-100.00 ▼-0.18%
22-03-15 54,300.00 ▼-100.00 ▼-0.18%
22-03-14 54,400.00 -0.00 -0%
22-03-11 54,400.00 ▼-100.00 ▼-0.18%
22-03-10 54,500.00 ▼-500.00 ▼-0.91%
22-03-09 55,000.00 ▲1,200.00 ▲0%
22-03-08 53,800.00 -0.00 -0%
22-03-07 53,800.00 ▼-200.00 ▼-0.37%
22-03-04 54,000.00 -0.00 -0%
22-03-03 54,000.00 ▲100.00 ▲0.19%
22-03-02 53,900.00 ▼-100.00 ▼-0.19%
22-03-01 54,000.00 -0.00 -0%
22-02-28 54,000.00 ▼-400.00 ▼-0.74%
22-02-25 54,400.00 ▼-400.00 ▼-0.73%
22-02-24 54,800.00 ▼-200.00 ▼-0.36%
22-02-23 55,000.00 ▲600.00 ▲1.1%
22-02-22 54,400.00 ▼-300.00 ▼-0.55%
22-02-21 54,700.00 -0.00 -0%
22-02-18 54,700.00 ▼-100.00 ▼-0.18%
22-02-17 54,800.00 ▲100.00 ▲0.18%
22-02-16 54,700.00 -0.00 -0%
22-02-14 54,700.00 ▼-300.00 ▼-0.55%
22-02-11 55,000.00 ▲1,000.00 ▲0%
22-02-10 54,000.00 -0.00 -0%
22-02-09 54,000.00 -0.00 -0%
22-02-08 54,000.00 ▼-100.00 ▼-0.18%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남