—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Facc AG (FACC.VI) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1613.8214.3013.8214.00+1.16%35,836
2026-10-1514.0214.0213.5013.84-1.56%45,775
2026-10-1414.0014.0813.6014.06+1.01%31,906
2026-10-1314.1014.2413.9013.92-1.14%31,378
2026-10-1214.0814.2413.9014.08-0.42%26,416
2026-10-0913.9814.4013.9814.14+1.73%30,307
2026-10-0814.2014.3413.7413.90-2.93%61,894
2026-10-0714.7614.8214.3014.32-3.63%41,020
2026-10-0614.8615.1814.8614.86+0.00%21,036
2026-10-0514.9415.2014.7414.86-0.40%36,139
2026-10-0215.4015.4014.9014.92-1.45%36,813
2026-10-0115.8015.8015.1415.14-3.81%29,192
2026-09-3015.6615.9015.4615.74-0.13%29,165
2026-09-2915.6815.9615.4215.76-0.63%22,376
2026-09-2815.4416.1215.3615.86+2.72%37,017
2026-09-2516.1016.1815.4415.44-1.66%33,084
2026-09-2415.4816.0615.2815.70+1.95%60,153
2026-09-2315.3415.5615.2015.40+0.79%19,408
2026-09-2215.2615.6015.1815.28+0.26%16,987
2026-09-2115.4015.5615.1215.24-0.13%22,742
2026-09-1815.3015.6015.2015.26-1.29%20,744
2026-09-1715.6815.6815.2815.46+0.13%20,895
2026-09-1615.2615.4815.2015.44+1.58%17,783
2026-09-1515.3015.5015.0415.20-1.43%32,206
2026-09-1415.9015.9014.9015.42-2.16%63,748
2026-09-1115.9016.1015.7215.76-1.01%17,974
2026-09-1016.0016.0215.6615.92+0.00%24,940
2026-09-0916.1016.2215.7215.92-3.16%27,395
2026-09-0816.3016.4616.0216.44-1.32%18,952
2026-09-0716.6616.6616.6616.66+0.00%16,315
2026-09-0416.7817.0216.3816.66+0.85%38,088
2026-09-0316.6816.8816.3616.52-1.55%32,469
2026-09-0216.7216.9616.4016.78+0.48%33,618
2026-09-0116.9016.9216.2816.70-0.71%44,762
2026-08-3116.7017.0016.6816.82+0.12%29,575
2026-08-2816.5617.2616.5416.80+1.57%65,503
2026-08-2716.0816.5616.0016.54+1.35%33,800
2026-08-2615.9216.3215.4816.32+4.62%45,117
2026-08-2515.1016.9615.1015.60+3.31%132,543
2026-08-2415.3015.7215.0415.10-0.92%59,698
2026-08-2115.8015.8015.0415.24-2.68%108,755
2026-08-2016.3416.4815.6415.66-2.12%78,422
2026-08-1916.9017.0015.6016.00-4.53%100,776
2026-08-1817.5017.5016.7416.76-3.46%39,177
2026-08-1717.4017.8017.2417.36-0.69%46,117
2026-08-1416.7817.4816.4417.48+4.17%45,071
2026-08-1316.8016.9016.1616.78+1.70%33,352
2026-08-1216.4016.8016.4016.50+0.00%26,599
2026-08-1116.5416.7816.3616.50-0.24%23,488
2026-08-1016.8217.0816.5016.54-1.66%27,396
2026-08-0716.8417.2016.5616.82-1.06%46,324
2026-08-0617.4017.4016.9017.00-1.96%28,156
2026-08-0517.2017.7617.0017.34+1.29%47,797
2026-08-0417.0017.4816.7017.12+0.35%58,800
2026-08-0317.0017.0816.5817.06+2.90%36,210
2026-07-3116.2617.0816.2616.58+1.10%35,107
2026-07-3015.9016.6015.9016.40+3.67%44,403
2026-07-2915.6016.1815.6015.82+1.02%37,100
2026-07-2815.6016.2215.5015.66-0.25%48,376
2026-07-2716.3416.7015.7015.70-0.76%43,530
2026-07-2415.3016.4015.3015.82+1.15%46,657
2026-07-2316.0016.2815.6015.64-2.49%30,986
2026-07-2216.5016.5815.9416.04-1.72%36,368
2026-07-2116.2416.4816.0416.32+2.38%38,927
2026-07-2015.6216.1015.3815.94+2.05%49,034
2026-07-1716.0416.0814.9615.62-4.05%98,076
2026-07-1617.0017.0016.1016.28-3.78%68,545
2026-07-1517.2217.7016.8416.92-1.40%61,526
2026-07-1417.0217.3416.8017.16-2.05%48,250
2026-07-1317.8417.8617.2017.52-2.12%57,619
2026-07-1018.7818.7817.8017.90-3.97%45,535
2026-07-0918.2018.9418.2018.64+1.86%36,162
2026-07-0818.7818.7818.0618.30-2.56%47,588
2026-07-0719.5019.5018.3818.78-4.09%64,841
2026-07-0619.3019.7019.1819.58+2.84%58,496
2026-07-0318.8019.1218.3619.04+2.81%48,042
2026-07-0218.7018.9018.1218.52-1.07%51,599
2026-07-0118.0619.0018.0618.72+3.65%114,327
2026-06-3017.5418.4817.5418.06+1.57%45,705
2026-06-2917.6018.1617.4817.78-0.34%56,284
2026-06-2617.8018.0017.1017.84-0.22%56,341
2026-06-2518.3618.3617.8017.88-4.39%37,750
2026-06-2418.5018.7418.2618.70+0.75%47,650
2026-06-2318.2018.5617.5018.56+1.31%73,728
2026-06-2218.2018.4817.8018.32+1.33%59,350
2026-06-1917.3218.2017.1818.08+3.08%125,621
2026-06-1817.2017.6417.1617.54+1.04%65,508
2026-06-1717.0017.4617.0017.36+2.12%42,901
2026-06-1617.1017.5016.8817.00-1.16%80,446
2026-06-1516.8217.3016.7017.20+7.23%104,294
2026-06-1215.6416.5015.6416.04+3.48%43,611
2026-06-1115.4016.0415.3415.50-0.39%19,827
2026-06-1015.7815.7815.1015.56-1.39%58,529
2026-06-0915.7816.2815.6015.78-0.75%41,937
2026-06-0815.2015.9415.1015.90+1.02%51,339
2026-06-0516.1416.2415.5615.74-4.84%67,075
2026-06-0416.9817.1016.4416.54-3.39%31,015
2026-06-0317.2617.3616.6617.12-0.35%36,996
2026-06-0216.7817.2816.4217.18+3.49%67,037
2026-06-0117.2817.4016.4816.60-5.36%92,908
2026-05-2916.6017.5416.5017.54+4.90%98,652
2026-05-2816.4016.8616.4016.72-0.83%30,225
2026-05-2717.0017.1016.2216.86+0.96%87,501
2026-05-2616.3017.0016.0616.70+2.45%89,439
2026-05-2516.0016.5015.9416.30+1.88%59,044
2026-05-2215.0216.0014.8616.00+6.24%126,284
2026-05-2114.8015.5014.8015.06+3.29%139,889
2026-05-2014.2014.6014.0014.58+2.68%30,183
2026-05-1914.5014.7014.0014.20-1.66%31,807
2026-05-1814.5214.7414.2214.44-0.82%34,457
2026-05-1514.5014.7014.3214.56+0.83%44,303
2026-05-1414.0014.6413.9014.44+4.03%61,386
2026-05-1313.8414.4013.7213.88+1.31%50,680
2026-05-1213.6213.9013.4013.70+1.18%28,031
2026-05-1113.4413.9013.2813.54+1.04%41,407
2026-05-0813.7413.9613.4013.40-2.33%42,647
2026-05-0714.5014.6413.7213.72-3.38%62,155
2026-05-0613.6214.9813.3414.20+7.90%143,923
2026-05-0513.3413.5212.9213.16+0.30%41,638
2026-05-0413.4013.6213.1213.12-0.15%25,119
2026-04-3012.8413.3012.8413.14+1.08%28,413
2026-04-2913.1013.1812.8813.00-0.15%14,755
2026-04-2813.4613.4612.8213.02-0.61%45,638
2026-04-2713.3013.7013.1013.10+1.24%50,942
2026-04-2413.4013.4012.9212.94-3.43%60,958
2026-04-2313.4013.6013.1813.40+0.60%27,397
2026-04-2213.8214.0413.3213.32-2.92%73,788
2026-04-2114.3014.5013.7213.72-2.83%39,407
2026-04-2014.1014.3813.8014.12-4.21%75,802
2026-04-1713.8014.8013.7014.74+7.59%58,251
2026-04-1614.0814.4413.5413.70-3.25%47,976
2026-04-1514.4814.5814.0614.16-1.80%23,269
2026-04-1414.5014.6414.2614.42+1.98%19,597
2026-04-1314.0014.3813.9414.14-0.42%18,839
2026-04-1014.3814.4014.0014.20-0.14%38,660
2026-04-0914.4214.5214.0014.22-2.60%19,329
2026-04-0814.4215.1014.1414.60+10.77%138,051
2026-04-0713.8813.9413.0013.18-2.51%54,268
2026-04-0213.6013.8813.2013.52-2.03%40,135
2026-04-0113.5813.9613.4413.80+6.48%72,786
2026-03-3112.7013.1212.6012.96+2.37%61,687
2026-03-3013.4013.4212.6212.66-4.67%96,642
2026-03-2714.0814.0813.1413.28-3.21%36,694
2026-03-2613.7414.0213.0013.72+1.33%73,240
2026-03-2513.6414.0413.5413.54-0.15%71,917
2026-03-2414.3014.3013.4013.56-3.00%59,404
2026-03-2313.2014.3012.5613.98+1.16%168,128
2026-03-2014.3814.5413.7613.82-3.36%126,744
2026-03-1914.8014.9813.9814.30-3.12%68,181
2026-03-1815.4015.6014.7014.76-2.64%100,738
2026-03-1714.8015.5214.8015.16+3.98%147,972
2026-03-1614.3814.7414.1214.58+1.67%52,241
2026-03-1314.7414.8014.2214.34-2.32%86,234
2026-03-1215.0015.3614.3414.68-3.93%81,394
2026-03-1115.5015.5014.6815.28-2.18%78,778
2026-03-1014.2815.6614.2815.62+10.31%183,298
2026-03-0913.4214.1813.0814.16+0.57%97,917
2026-03-0614.0414.6013.9014.08+0.14%84,825
2026-03-0514.3014.5014.0414.06-0.99%80,516
2026-03-0412.8814.4812.8414.20+10.94%217,430
2026-03-0314.1414.3412.3012.80-12.45%318,064
2026-03-0214.1214.8013.4014.62-6.64%358,852
2026-02-2715.0015.7214.2015.66+4.40%256,025
2026-02-2614.2015.0014.2015.00+6.69%192,304
2026-02-2513.4014.2013.2814.06+7.49%182,023
2026-02-2412.9813.1612.6613.08+1.24%125,516
2026-02-2312.2812.9212.2812.92+6.25%126,105
2026-02-2011.9012.1611.8212.16+6.48%202,868
2026-02-1911.5411.5811.2811.42+0.00%27,331
2026-02-1811.5411.8211.4211.42-1.55%28,444
2026-02-1711.5211.8611.5211.60+0.69%33,491
2026-02-1611.4011.7011.3811.52+0.88%19,874
2026-02-1311.4011.6211.2411.42+1.24%35,805
2026-02-1211.2411.6011.2411.28-1.05%32,707
2026-02-1111.3611.5211.2611.40-0.35%34,183
2026-02-1011.5411.8611.3211.44+0.35%73,668
2026-02-0911.5011.5411.3411.40+0.35%29,025
2026-02-0611.0411.4811.0411.36+1.79%25,900
2026-02-0511.3811.5011.0811.16-1.93%47,391
2026-02-0411.4011.5211.3411.38+0.00%30,065
2026-02-0311.4011.5811.3811.38+0.89%21,519
2026-02-0211.0011.3810.8211.28+0.00%48,979
2026-01-3011.3411.5011.2611.28-0.53%26,210
2026-01-2911.5011.5011.3011.34-1.39%23,356
2026-01-2811.6011.6811.3011.50-0.69%31,664
2026-01-2711.6011.7011.4611.58-1.19%21,727
2026-01-2611.4011.7211.2811.72+1.38%102,073
2026-01-2311.1211.6611.1211.56+2.30%64,711
2026-01-2211.3011.5011.1611.30+2.73%41,766
2026-01-2110.8811.1010.7411.00+2.04%83,555
2026-01-2010.9011.1210.7210.78-2.18%41,769
2026-01-1911.2411.3010.8811.02-3.33%56,485
2026-01-1611.4411.5611.3411.40-0.87%18,273
2026-01-1511.4011.7211.4011.50+0.00%48,475
2026-01-1411.4611.7011.3211.50+0.52%26,683
2026-01-1311.4211.7011.2411.44+0.18%25,645
2026-01-1211.4011.6611.2211.42+0.35%49,291
2026-01-0911.1811.4611.1811.38+2.52%22,741
2026-01-0811.3611.5611.0411.10-3.14%38,576
2026-01-0711.6211.6211.3411.46-2.39%24,189
2026-01-0611.4011.9011.4011.74+1.73%26,575
2026-01-0511.5011.6411.3811.54-0.52%26,479
2026-01-0211.3811.6011.2411.60+1.05%40,230
2025-12-3010.8611.4810.8611.48+4.74%36,078
2025-12-2910.9011.1810.7210.96-1.79%64,399
2025-12-2311.2811.5010.8011.16-2.28%78,348
2025-12-2211.2011.4611.1611.42+1.96%77,488
2025-12-1911.3411.5011.1811.20-3.45%36,614
2025-12-1811.6211.7611.3211.60-1.02%15,292
2025-12-1711.6211.8611.5011.72+0.00%24,604
2025-12-1611.6011.9011.5411.72-0.68%47,460
2025-12-1511.8012.3211.4411.80+1.55%138,058
2025-12-1211.2811.6811.2811.62+1.57%103,936
2025-12-1111.1211.4411.1211.44+1.24%57,605
2025-12-1011.2011.4011.1011.30+0.00%26,777
2025-12-0911.2411.4011.0211.30-0.53%45,004
2025-12-0811.2611.5011.2611.36-0.87%22,715
2025-12-0511.5011.5011.2611.46-0.52%25,969
2025-12-0411.4011.6011.2411.52+1.05%98,316
2025-12-0311.3011.4611.0011.40+0.53%56,976
2025-12-0211.3011.5011.0811.34+1.07%89,027
2025-12-0111.0011.4810.7011.22+5.06%160,794
2025-11-2810.6210.6810.2810.68+0.56%47,254
2025-11-2710.1010.7010.1010.62+5.36%190,331
2025-11-2610.0810.209.8510.08-0.79%62,587
2025-11-2510.2610.369.9510.16-1.36%52,299
2025-11-249.9010.309.8810.30+4.04%174,749
2025-11-219.809.909.389.90+0.61%105,549
2025-11-209.459.859.419.84+6.84%191,884
2025-11-199.199.349.109.21+0.00%39,207
2025-11-189.209.589.089.21-0.75%115,348
2025-11-179.059.289.019.28+0.87%63,180
2025-11-148.919.208.889.20+2.22%36,498
2025-11-138.849.108.839.00+0.45%31,253
2025-11-128.759.368.498.96+0.67%158,820
2025-11-118.899.048.808.90-0.56%65,503
2025-11-108.598.968.598.95+4.68%20,833
2025-11-078.668.708.518.55-1.38%48,715
2025-11-068.708.808.678.67-0.46%30,703
2025-11-059.009.008.708.71-2.57%21,267
2025-11-049.009.068.848.94-0.67%56,232
2025-11-038.659.008.659.00+2.97%26,399
2025-10-318.658.758.648.74+0.46%14,195
2025-10-308.708.748.658.70-0.68%28,279
2025-10-298.718.838.718.76+0.00%13,527
2025-10-288.708.888.708.76-0.11%20,551
2025-10-278.768.888.658.77-1.13%29,726
2025-10-248.939.008.778.87-1.88%29,611
2025-10-239.089.088.829.04-0.11%15,165
2025-10-228.859.068.859.05+1.80%31,478

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+19.20%). 가장 약한 달: 10월 (-7.02%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Facc AG (FACC.VI)의 최근 종가는 얼마입니까?

2026-10-16 기준 14.00. Closelook 데이터 레이크의 일별 가격 기록 기준.

FACC.VI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.70, 최저 8.40 (2026-10-16 기준).

Facc AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 FACC.VI의 가장 강한 달은 2월(평균 +19.20%), 가장 약한 달은 10월(평균 -7.02%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.