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% |
