GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

FOTON : 포톤자동차 ( 600166.SH )

2.49 ▲ 0.04 (1.63%)

2022-05-17
최근 1년 일별 시세 (2022-05-17 종가기준)
날짜 종가 전일대비 변동률
22-05-17 2.49 ▲0.04 ▲1.63%
22-05-16 2.45 ▼-0.01 ▼-0.41%
22-05-13 2.46 ▲0.13 ▲5.58%
22-05-12 2.33 ▲0.02 ▲0.87%
22-05-11 2.31 -0.00 -0%
22-05-10 2.31 ▲0.01 ▲0.43%
22-05-09 2.30 ▲0.03 ▲1.32%
22-05-06 2.27 ▼-0.03 ▼-1.3%
22-05-05 2.30 ▲0.11 ▲5.02%
22-04-29 2.19 ▲0.07 ▲3.3%
22-04-28 2.12 ▼-0.01 ▼-0.47%
22-04-27 2.13 ▲0.03 ▲1.43%
22-04-26 2.10 ▼-0.01 ▼-0.47%
22-04-25 2.11 ▼-0.22 ▼-9.44%
22-04-22 2.33 ▼-0.07 ▼-2.92%
22-04-21 2.40 ▼-0.09 ▼-3.61%
22-04-20 2.49 ▼-0.04 ▼-1.58%
22-04-19 2.53 ▼-0.03 ▼-1.17%
22-04-18 2.56 ▲0.01 ▲0.39%
22-04-15 2.55 ▲0.01 ▲0.39%
22-04-14 2.54 ▲0.06 ▲2.42%
22-04-13 2.48 -0.00 -0%
22-04-12 2.48 ▲0.02 ▲0.81%
22-04-11 2.46 ▼-0.10 ▼-3.91%
22-04-08 2.56 ▼-0.05 ▼-1.92%
22-04-07 2.61 ▼-0.08 ▼-2.97%
22-04-06 2.69 ▲0.05 ▲1.89%
22-04-01 2.64 ▲0.03 ▲1.15%
22-03-31 2.61 ▼-0.02 ▼-0.76%
22-03-30 2.63 ▲0.05 ▲1.94%
22-03-29 2.58 ▼-0.04 ▼-1.53%
22-03-28 2.62 ▲0.06 ▲2.34%
22-03-25 2.56 ▼-0.05 ▼-1.92%
22-03-24 2.61 ▼-0.03 ▼-1.14%
22-03-23 2.64 ▲0.03 ▲1.15%
22-03-22 2.61 -0.00 -0%
22-03-21 2.61 ▼-0.01 ▼-0.38%
22-03-18 2.62 ▲0.07 ▲2.75%
22-03-17 2.55 ▲0.01 ▲0.39%
22-03-16 2.54 ▲0.07 ▲2.83%
22-03-15 2.47 ▼-0.19 ▼-7.14%
22-03-14 2.66 ▼-0.03 ▼-1.12%
22-03-11 2.69 ▲0.05 ▲1.89%
22-03-10 2.64 ▲0.08 ▲3.13%
22-03-09 2.56 ▼-0.07 ▼-2.66%
22-03-08 2.63 ▼-0.10 ▼-3.66%
22-03-07 2.73 ▼-0.09 ▼-3.19%
22-03-04 2.82 ▼-0.05 ▼-1.74%
22-03-03 2.87 ▼-0.01 ▼-0.35%
22-03-02 2.88 ▲0.03 ▲1.05%
22-03-01 2.85 -0.00 -0%
22-02-28 2.85 ▲0.02 ▲0.71%
22-02-25 2.83 ▲0.01 ▲0.35%
22-02-24 2.82 ▼-0.11 ▼-3.75%
22-02-23 2.93 ▲0.02 ▲0.69%
22-02-22 2.91 ▼-0.09 ▼-3%
22-02-21 3.00 -0.00 -0%
22-02-18 3.00 ▲0.03 ▲1.01%
22-02-17 2.97 ▼-0.09 ▼-2.94%
22-02-16 3.06 ▼-0.05 ▼-1.61%
22-02-15 3.11 ▼-0.05 ▼-1.58%
22-02-14 3.16 ▼-0.03 ▼-0.94%
22-02-11 3.19 ▼-0.07 ▼-2.15%
22-02-10 3.26 ▼-0.03 ▼-0.91%
22-02-09 3.29 -0.00 -0%
22-02-08 3.29 ▼-0.03 ▼-0.9%
22-02-07 3.32 ▲0.06 ▲1.84%
22-01-28 3.26 ▼-0.01 ▼-0.31%
22-01-27 3.27 ▼-0.08 ▼-2.39%
22-01-26 3.35 ▲0.04 ▲1.21%
22-01-25 3.31 ▼-0.10 ▼-2.93%
22-01-24 3.41 ▲0.01 ▲0.29%
22-01-21 3.40 ▼-0.03 ▼-0.87%
22-01-20 3.43 ▼-0.02 ▼-0.58%
22-01-19 3.45 ▼-0.05 ▼-1.43%
22-01-18 3.50 ▼-0.05 ▼-1.41%
22-01-17 3.55 -0.00 -0%
22-01-14 3.55 ▼-0.18 ▼-4.83%
22-01-13 3.73 ▲0.05 ▲1.36%
22-01-12 3.68 ▲0.01 ▲0.27%
22-01-11 3.67 ▲0.08 ▲2.23%
22-01-10 3.59 -0.00 -0%
22-01-07 3.59 ▼-0.01 ▼-0.28%
22-01-06 3.60 ▲0.13 ▲3.75%
22-01-05 3.47 ▼-0.04 ▼-1.14%
22-01-04 3.51 ▲0.07 ▲2.03%
21-12-31 3.44 ▼-0.01 ▼-0.29%
21-12-30 3.45 ▲0.01 ▲0.29%
21-12-29 3.44 ▼-0.06 ▼-1.71%
21-12-28 3.50 ▼-0.01 ▼-0.28%
21-12-27 3.51 -0.00 -0%
21-12-24 3.51 ▼-0.08 ▼-2.23%
21-12-23 3.59 -0.00 -0%
21-12-22 3.59 ▼-0.04 ▼-1.1%
21-12-21 3.63 ▲0.10 ▲2.83%
21-12-20 3.53 ▼-0.05 ▼-1.4%
21-12-17 3.58 ▲0.01 ▲0.28%
21-12-16 3.57 ▲0.10 ▲2.88%
21-12-15 3.47 ▲0.01 ▲0.29%
21-12-14 3.46 ▼-0.10 ▼-2.81%
21-12-13 3.56 ▼-0.05 ▼-1.39%
21-12-10 3.61 ▼-0.11 ▼-2.96%
21-12-09 3.72 -0.00 -0%
21-12-08 3.72 ▲0.02 ▲0.54%
21-12-07 3.70 ▼-0.04 ▼-1.07%
21-12-06 3.74 ▼-0.09 ▼-2.35%
21-12-03 3.83 ▼-0.04 ▼-1.03%
21-12-02 3.87 ▲0.19 ▲5.16%
21-12-01 3.68 ▲0.08 ▲2.22%
21-11-30 3.60 ▲0.05 ▲1.41%
21-11-29 3.55 ▼-0.05 ▼-1.39%
21-11-26 3.60 ▲0.01 ▲0.28%
21-11-25 3.59 ▼-0.02 ▼-0.55%
21-11-24 3.61 ▼-0.07 ▼-1.9%
21-11-23 3.68 ▲0.05 ▲1.38%
21-11-22 3.63 ▲0.04 ▲1.11%
21-11-19 3.59 ▲0.05 ▲1.41%
21-11-18 3.54 ▲0.06 ▲1.72%
21-11-17 3.48 ▲0.15 ▲4.5%
21-11-16 3.33 ▼-0.11 ▼-3.2%
21-11-15 3.44 ▼-0.02 ▼-0.58%
21-11-12 3.46 ▼-0.03 ▼-0.86%
21-11-11 3.49 ▲0.03 ▲0.87%
21-11-10 3.46 -0.00 -0%
21-11-09 3.46 -0.00 -0%
21-11-08 3.46 ▲0.06 ▲1.76%
21-11-05 3.40 -0.00 -0%
21-11-04 3.40 ▲0.09 ▲2.72%
21-11-03 3.31 ▼-0.01 ▼-0.3%
21-11-02 3.32 ▼-0.10 ▼-2.92%
21-11-01 3.42 ▼-0.09 ▼-2.56%
21-10-29 3.51 ▲0.02 ▲0.57%
21-10-28 3.49 ▼-0.23 ▼-6.18%
21-10-27 3.72 ▲0.01 ▲0.27%
21-10-26 3.71 ▼-0.05 ▼-1.33%
21-10-25 3.76 ▲0.09 ▲2.45%
21-10-22 3.67 ▼-0.09 ▼-2.39%
21-10-21 3.76 ▼-0.09 ▼-2.34%
21-10-20 3.85 ▲0.05 ▲1.32%
21-10-19 3.80 ▲0.12 ▲3.26%
21-10-18 3.68 ▼-0.02 ▼-0.54%
21-10-15 3.70 ▼-0.01 ▼-0.27%
21-10-14 3.71 ▼-0.02 ▼-0.54%
21-10-13 3.73 ▲0.09 ▲2.47%
21-10-12 3.64 ▼-0.06 ▼-1.62%
21-10-11 3.70 ▼-0.11 ▼-2.89%
21-10-08 3.81 ▲0.02 ▲0.53%
21-09-30 3.79 ▲0.09 ▲2.43%
21-09-29 3.70 ▼-0.20 ▼-5.13%
21-09-28 3.90 ▲0.01 ▲0.26%
21-09-27 3.89 ▼-0.07 ▼-1.77%
21-09-24 3.96 ▼-0.11 ▼-2.7%
21-09-23 4.07 ▼-0.02 ▼-0.49%
21-09-22 4.09 ▼-0.02 ▼-0.49%
21-09-17 4.11 ▼-0.03 ▼-0.72%
21-09-16 4.14 ▼-0.30 ▼-6.76%
21-09-15 4.44 ▲0.05 ▲1.14%
21-09-14 4.39 ▼-0.27 ▼-5.79%
21-09-13 4.66 ▲0.18 ▲4.02%
21-09-10 4.48 ▼-0.14 ▼-3.03%
21-09-09 4.62 ▼-0.07 ▼-1.49%
21-09-08 4.69 ▼-0.15 ▼-3.1%
21-09-07 4.84 ▲0.07 ▲1.47%
21-09-06 4.77 ▼-0.01 ▼-0.21%
21-09-03 4.78 ▲0.26 ▲5.75%
21-09-02 4.52 ▲0.41 ▲9.98%
21-09-01 4.11 ▲0.03 ▲0.74%
21-08-31 4.08 ▲0.01 ▲0.25%
21-08-30 4.07 ▼-0.01 ▼-0.25%
21-08-27 4.08 ▲0.11 ▲2.77%
21-08-26 3.97 ▼-0.15 ▼-3.64%
21-08-25 4.12 ▲0.02 ▲0.49%
21-08-24 4.10 ▲0.02 ▲0.49%
21-08-23 4.08 ▲0.05 ▲1.24%
21-08-20 4.03 ▼-0.03 ▼-0.74%
21-08-19 4.06 ▲0.06 ▲1.5%
21-08-18 4.00 ▼-0.03 ▼-0.74%
21-08-17 4.03 ▼-0.03 ▼-0.74%
21-08-16 4.06 ▲0.06 ▲1.5%
21-08-13 4.00 ▼-0.14 ▼-3.38%
21-08-12 4.14 ▲0.07 ▲1.72%
21-08-11 4.07 ▲0.02 ▲0.49%
21-08-10 4.05 ▼-0.06 ▼-1.46%
21-08-09 4.11 ▼-0.02 ▼-0.48%
21-08-06 4.13 ▼-0.05 ▼-1.2%
21-08-05 4.18 ▼-0.03 ▼-0.71%
21-08-04 4.21 ▲0.38 ▲9.92%
21-08-03 3.83 ▼-0.07 ▼-1.79%
21-08-02 3.90 ▲0.19 ▲5.12%
21-07-30 3.71 ▼-0.07 ▼-1.85%
21-07-29 3.78 ▲0.27 ▲7.69%
21-07-28 3.51 ▼-0.13 ▼-3.57%
21-07-27 3.64 ▲0.01 ▲0.28%
21-07-26 3.63 ▼-0.18 ▼-4.72%
21-07-23 3.81 ▲0.12 ▲3.25%
21-07-22 3.69 ▲0.11 ▲3.07%
21-07-21 3.58 ▲0.17 ▲4.99%
21-07-20 3.41 ▼-0.03 ▼-0.87%
21-07-19 3.44 ▼-0.07 ▼-1.99%
21-07-16 3.51 ▲0.05 ▲1.45%
21-07-15 3.46 ▼-0.02 ▼-0.57%
21-07-14 3.48 ▼-0.08 ▼-2.25%
21-07-13 3.56 ▲0.06 ▲1.71%
21-07-12 3.50 ▲0.01 ▲0.29%
21-07-09 3.49 ▲0.10 ▲2.95%
21-07-08 3.39 ▲0.01 ▲0.3%
21-07-07 3.38 ▲0.06 ▲1.81%
21-07-06 3.32 ▼-0.03 ▼-0.9%
21-07-05 3.35 ▲0.01 ▲0.3%
21-07-02 3.34 ▼-0.02 ▼-0.6%
21-07-01 3.36 ▼-0.09 ▼-2.61%
21-06-30 3.45 ▲0.03 ▲0.88%
21-06-29 3.42 ▼-0.17 ▼-4.74%
21-06-28 3.59 ▲0.08 ▲2.28%
21-06-25 3.51 ▼-0.05 ▼-1.4%
21-06-24 3.56 ▲0.03 ▲0.85%
21-06-23 3.53 ▲0.05 ▲1.44%
21-06-22 3.48 ▲0.13 ▲3.88%
21-06-21 3.35 ▼-0.08 ▼-2.33%
21-06-18 3.43 ▲0.18 ▲5.54%
21-06-17 3.25 ▼-0.07 ▼-2.11%
21-06-16 3.32 ▼-0.05 ▼-1.48%
21-06-15 3.37 ▼-0.05 ▼-1.46%
21-06-11 3.42 -0.00 -0%
21-06-10 3.42 ▲0.01 ▲0.29%
21-06-09 3.41 ▼-0.04 ▼-1.16%
21-06-08 3.45 ▲0.04 ▲1.17%
21-06-07 3.41 ▼-0.14 ▼-3.94%
21-06-04 3.55 ▼-0.12 ▼-3.27%
21-06-03 3.67 ▼-0.13 ▼-3.42%
21-06-02 3.80 ▲0.02 ▲0.53%
21-06-01 3.78 ▲0.01 ▲0.27%
21-05-31 3.77 ▼-0.09 ▼-2.33%
21-05-28 3.86 ▼-0.01 ▼-0.26%
21-05-27 3.87 ▼-0.04 ▼-1.02%
21-05-26 3.91 ▲0.07 ▲1.82%
21-05-25 3.84 ▲0.02 ▲0.52%
21-05-24 3.82 ▼-0.14 ▼-3.54%
21-05-21 3.96 ▼-0.01 ▼-0.25%
21-05-20 3.97 ▼-0.05 ▼-1.24%
21-05-19 4.02 ▲0.07 ▲1.77%
21-05-18 3.95 ▼-0.18 ▼-4.36%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남