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% |
