GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

FECON : ( FCN.VNM )

12,000.00 ▼ -600.00 (-4.76%)

2022-07-06
최근 1년 일별 시세 (2022-07-06 종가기준)
날짜 종가 전일대비 변동률
22-07-06 12,000.00 ▼-600.00 ▼-4.76%
22-07-05 12,600.00 ▼-500.00 ▼-3.82%
22-07-04 13,100.00 ▲400.00 ▲3.15%
22-07-01 12,700.00 ▲200.00 ▲1.6%
22-06-30 12,500.00 ▼-800.00 ▼-6.02%
22-06-29 13,300.00 ▼-200.00 ▼-1.48%
22-06-28 13,500.00 ▲250.00 ▲1.89%
22-06-27 13,250.00 ▲450.00 ▲3.52%
22-06-24 12,800.00 ▼-150.00 ▼-1.16%
22-06-23 12,950.00 ▲350.00 ▲2.78%
22-06-22 12,600.00 ▲700.00 ▲5.88%
22-06-21 11,900.00 ▼-300.00 ▼-2.46%
22-06-20 12,200.00 ▼-900.00 ▼-6.87%
22-06-17 13,100.00 ▼-950.00 ▼-6.76%
22-06-16 14,050.00 ▼-150.00 ▼-1.06%
22-06-15 14,200.00 ▼-1,050.00 ▼-0.01%
22-06-14 15,250.00 ▼-400.00 ▼-2.56%
22-06-13 15,650.00 ▼-1,150.00 ▼-0.01%
22-06-10 16,800.00 ▼-600.00 ▼-3.45%
22-06-09 17,400.00 ▲50.00 ▲0.29%
22-06-08 17,350.00 ▲1,100.00 ▲0.01%
22-06-07 16,250.00 ▼-750.00 ▼-4.41%
22-06-06 17,000.00 ▼-1,100.00 ▼-0.01%
22-06-03 18,100.00 ▼-200.00 ▼-1.09%
22-06-02 18,300.00 -0.00 -0%
22-06-01 18,300.00 ▲700.00 ▲3.98%
22-05-30 17,600.00 ▲200.00 ▲1.15%
22-05-27 17,400.00 -0.00 -0%
22-05-26 17,400.00 ▼-400.00 ▼-2.25%
22-05-25 17,800.00 ▲600.00 ▲3.49%
22-05-24 17,200.00 ▲300.00 ▲1.78%
22-05-23 16,900.00 ▲250.00 ▲1.5%
22-05-20 16,650.00 ▲1,050.00 ▲0.01%
22-05-19 15,600.00 -0.00 -0%
22-05-18 15,600.00 ▲300.00 ▲1.96%
22-05-17 15,300.00 ▲1,000.00 ▲0.01%
22-05-16 14,300.00 ▼-1,000.00 ▼-0.01%
22-05-13 15,300.00 ▼-1,100.00 ▼-0.01%
22-05-12 16,400.00 ▼-1,200.00 ▼-0.01%
22-05-11 17,600.00 -0.00 -0%
22-05-10 17,600.00 ▼-600.00 ▼-3.3%
22-05-09 18,200.00 ▼-1,350.00 ▼-0.01%
22-05-06 19,550.00 ▼-1,450.00 ▼-0%
22-05-05 21,000.00 ▼-450.00 ▼-2.1%
22-05-04 21,450.00 ▲1,150.00 ▲0%
22-04-29 20,300.00 ▲250.00 ▲1.25%
22-04-28 20,050.00 ▼-350.00 ▼-1.72%
22-04-27 20,400.00 ▲900.00 ▲4.62%
22-04-26 19,500.00 ▲900.00 ▲4.84%
22-04-25 18,600.00 ▼-1,400.00 ▼-0.01%
22-04-22 20,000.00 ▼-1,450.00 ▼-0%
22-04-21 21,450.00 ▼-1,600.00 ▼-0%
22-04-20 23,050.00 ▼-1,700.00 ▼-0%
22-04-19 24,750.00 ▼-1,850.00 ▼-0%
22-04-18 26,600.00 ▼-2,000.00 ▼-0.01%
22-04-15 28,600.00 ▼-200.00 ▼-0.69%
22-04-14 28,800.00 ▼-450.00 ▼-1.54%
22-04-13 29,250.00 ▲1,000.00 ▲0%
22-04-12 28,250.00 ▲200.00 ▲0.71%
22-04-08 28,050.00 ▲250.00 ▲0.9%
22-04-07 27,800.00 ▼-750.00 ▼-2.63%
22-04-06 28,550.00 ▼-1,150.00 ▼-0%
22-04-05 29,700.00 ▲1,300.00 ▲0%
22-04-04 28,400.00 ▲1,200.00 ▲0%
22-03-31 27,200.00 ▼-100.00 ▼-0.37%
22-03-30 27,300.00 ▼-400.00 ▼-1.44%
22-03-29 27,700.00 ▲650.00 ▲2.4%
22-03-28 27,050.00 ▼-850.00 ▼-3.05%
22-03-25 27,900.00 ▼-200.00 ▼-0.71%
22-03-24 28,100.00 ▲1,100.00 ▲0%
22-03-23 27,000.00 ▼-600.00 ▼-2.17%
22-03-22 27,600.00 ▼-500.00 ▼-1.78%
22-03-21 28,100.00 ▲750.00 ▲2.74%
22-03-18 27,350.00 ▲1,050.00 ▲0%
22-03-17 26,300.00 ▲50.00 ▲0.19%
22-03-16 26,250.00 -0.00 -0%
22-03-15 26,250.00 ▲1,700.00 ▲0%
22-03-14 24,550.00 ▲350.00 ▲1.45%
22-03-11 24,200.00 ▼-100.00 ▼-0.41%
22-03-10 24,300.00 ▲650.00 ▲2.75%
22-03-09 23,650.00 ▼-550.00 ▼-2.27%
22-03-08 24,200.00 ▼-1,200.00 ▼-0%
22-03-07 25,400.00 ▼-400.00 ▼-1.55%
22-03-04 25,800.00 ▲1,000.00 ▲0%
22-03-03 24,800.00 ▲400.00 ▲1.64%
22-03-02 24,400.00 ▼-500.00 ▼-2.01%
22-03-01 24,900.00 ▲100.00 ▲0.4%
22-02-28 24,800.00 ▲700.00 ▲2.9%
22-02-25 24,100.00 ▼-150.00 ▼-0.62%
22-02-24 24,250.00 ▼-1,200.00 ▼-0%
22-02-23 25,450.00 ▲600.00 ▲2.41%
22-02-22 24,850.00 ▼-1,050.00 ▼-0%
22-02-21 25,900.00 ▲700.00 ▲2.78%
22-02-18 25,200.00 ▲1,000.00 ▲0%
22-02-17 24,200.00 ▼-350.00 ▼-1.43%
22-02-16 24,550.00 ▲1,250.00 ▲0%
22-02-14 23,300.00 ▲400.00 ▲1.75%
22-02-11 22,900.00 ▼-650.00 ▼-2.76%
22-02-10 23,550.00 ▲250.00 ▲1.07%
22-02-09 23,300.00 ▲1,500.00 ▲0%
22-02-08 21,800.00 ▼-1,400.00 ▼-0%
22-02-07 23,200.00 ▲1,200.00 ▲0%
22-01-28 22,000.00 ▲700.00 ▲3.29%
22-01-27 21,300.00 ▼-3,250.00 ▼-0.01%
22-01-25 24,550.00 ▼-1,800.00 ▼-0%
22-01-24 26,350.00 ▼-1,950.00 ▼-0%
22-01-21 28,300.00 ▲200.00 ▲0.71%
22-01-20 28,100.00 ▲1,800.00 ▲0%
22-01-19 26,300.00 ▼-6,300.00 ▼-0.02%
22-01-14 32,600.00 ▼-900.00 ▼-2.69%
22-01-13 33,500.00 ▼-2,500.00 ▼-0.01%
22-01-12 36,000.00 ▲1,400.00 ▲0%
22-01-11 34,600.00 ▲2,400.00 ▲0.01%
22-01-07 32,200.00 ▲750.00 ▲2.38%
22-01-05 31,450.00 ▲2,050.00 ▲0.01%
22-01-04 29,400.00 ▲1,900.00 ▲0%
21-12-31 27,500.00 ▼-800.00 ▼-2.83%
21-12-30 28,300.00 ▼-250.00 ▼-0.88%
21-12-29 28,550.00 ▼-1,400.00 ▼-0%
21-12-28 29,950.00 ▲550.00 ▲1.87%
21-12-27 29,400.00 ▼-100.00 ▼-0.34%
21-12-24 29,500.00 ▼-800.00 ▼-2.64%
21-12-23 30,300.00 ▲1,950.00 ▲0%
21-12-22 28,350.00 ▲1,850.00 ▲0%
21-12-21 26,500.00 ▼-150.00 ▼-0.56%
21-12-20 26,650.00 ▼-1,200.00 ▼-0%
21-12-17 27,850.00 ▲100.00 ▲0.36%
21-12-16 27,750.00 ▲1,050.00 ▲0%
21-12-15 26,700.00 ▼-150.00 ▼-0.56%
21-12-14 26,850.00 ▲950.00 ▲3.67%
21-12-13 25,900.00 ▲1,350.00 ▲0%
21-12-10 24,550.00 ▲600.00 ▲2.51%
21-12-09 23,950.00 ▲1,550.00 ▲0%
21-12-08 22,400.00 ▼-550.00 ▼-2.4%
21-12-07 22,950.00 -0.00 -0%
21-12-06 22,950.00 ▲1,450.00 ▲0%
21-12-03 21,500.00 ▼-800.00 ▼-3.59%
21-12-02 22,300.00 ▲1,450.00 ▲0%
21-12-01 20,850.00 ▲20,828.75 ▲94.12%
21-11-30 21.25 ▲1.35 ▲6.78%
21-11-29 19.90 ▲1.30 ▲6.99%
21-11-26 18.60 ▲1.20 ▲6.9%
21-11-25 17.40 ▲0.30 ▲1.75%
21-11-24 17.10 ▼-0.20 ▼-1.16%
21-11-23 17.30 ▲0.65 ▲3.9%
21-11-22 16.65 ▼-1.25 ▼-6.98%
21-11-19 17.90 ▼-0.15 ▼-0.83%
21-11-18 18.05 ▲0.25 ▲1.4%
21-11-17 17.80 ▼-0.20 ▼-1.11%
21-11-16 18.00 -0.00 -0%
21-11-15 18.00 ▼-0.05 ▼-0.28%
21-11-12 18.05 ▲0.45 ▲2.56%
21-11-11 17.60 ▼-0.10 ▼-0.56%
21-11-10 17.70 ▲1.10 ▲6.63%
21-11-09 16.60 ▼-16,533.40 ▼-0.1%
21-11-08 16,550.00 ▲150.00 ▲0.91%
21-11-05 16,400.00 ▼-500.00 ▼-2.96%
21-10-29 16,900.00 ▲400.00 ▲2.42%
21-10-28 16,500.00 -0.00 -0%
21-10-22 16,500.00 ▲750.00 ▲4.76%
21-10-21 15,750.00 ▲450.00 ▲2.94%
21-10-20 15,300.00 ▼-100.00 ▼-0.65%
21-10-19 15,400.00 ▼-250.00 ▼-1.6%
21-10-15 15,650.00 -0.00 -0%
21-10-13 15,650.00 ▼-100.00 ▼-0.63%
21-10-12 15,750.00 ▲150.00 ▲0.96%
21-10-07 15,600.00 ▲1,150.00 ▲0.01%
21-10-05 14,450.00 ▲450.00 ▲3.21%
21-10-01 14,000.00 ▲100.00 ▲0.72%
21-09-30 13,900.00 ▼-100.00 ▼-0.71%
21-09-29 14,000.00 ▲500.00 ▲3.7%
21-09-28 13,500.00 ▲300.00 ▲2.27%
21-09-27 13,200.00 ▼-750.00 ▼-5.38%
21-09-23 13,950.00 ▲100.00 ▲0.72%
21-09-20 13,850.00 ▼-550.00 ▼-3.82%
21-09-17 14,400.00 ▼-100.00 ▼-0.69%
21-09-15 14,500.00 ▲900.00 ▲6.62%
21-09-14 13,600.00 ▼-100.00 ▼-0.73%
21-09-13 13,700.00 ▼-250.00 ▼-1.79%
21-09-10 13,950.00 ▼-250.00 ▼-1.76%
21-09-09 14,200.00 ▼-50.00 ▼-0.35%
21-09-07 14,250.00 ▼-550.00 ▼-3.72%
21-09-06 14,800.00 ▲1,250.00 ▲0.01%
21-08-31 13,550.00 ▼-450.00 ▼-3.21%
21-08-30 14,000.00 ▲250.00 ▲1.82%
21-08-27 13,750.00 ▲650.00 ▲4.96%
21-08-25 13,100.00 ▲300.00 ▲2.34%
21-08-24 12,800.00 ▼-650.00 ▼-4.83%
21-08-20 13,450.00 ▼-450.00 ▼-3.24%
21-08-19 13,900.00 ▲500.00 ▲3.73%
21-08-18 13,400.00 ▲200.00 ▲1.52%
21-08-17 13,200.00 ▼-300.00 ▼-2.22%
21-08-13 13,500.00 ▲150.00 ▲1.12%
21-08-12 13,350.00 ▲850.00 ▲6.8%
21-08-11 12,500.00 ▲200.00 ▲1.63%
21-08-09 12,300.00 ▲100.00 ▲0.82%
21-08-06 12,200.00 ▲400.00 ▲3.39%
21-08-05 11,800.00 ▲100.00 ▲0.85%
21-08-03 11,700.00 ▲200.00 ▲1.74%
21-07-30 11,500.00 ▲500.00 ▲4.55%
21-07-29 11,000.00 ▲100.00 ▲0.92%
21-07-28 10,900.00 ▲50.00 ▲0.46%
21-07-27 10,850.00 ▲50.00 ▲0.46%
21-07-26 10,800.00 -0.00 -0%
21-07-23 10,800.00 ▼-300.00 ▼-2.7%
21-07-22 11,100.00 ▲200.00 ▲1.83%
21-07-21 10,900.00 -0.00 -0%
21-07-20 10,900.00 ▲300.00 ▲2.83%
21-07-19 10,600.00 ▼-600.00 ▼-5.36%
21-07-16 11,200.00 ▲100.00 ▲0.9%
21-07-15 11,100.00 ▲700.00 ▲6.73%
21-07-13 10,400.00 ▼-500.00 ▼-4.59%
21-07-09 10,900.00 ▲10,889.05 ▲91.32%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남