시장 데이터를 불러오는 중
전체 종목
Recon Technology, Ltd. - Class A Ordinary Shares 과거 주가
Recon Technology, Ltd. - Class A Ordinary Shares · RCON · NASDAQ
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Recon Technology, Ltd. - Class A Ordinary Shares · RCON · NASDAQ
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,434 | ₩1,514 | ₩1,434 | ₩1,487 | +3.74% | 8.1만 |
| 2026.10.08 | ₩1,581 | ₩1,608 | ₩1,434 | ₩1,487 | -5.93% | 11.1만 |
| 2026.10.07 | ₩1,608 | ₩1,662 | ₩1,581 | ₩1,608 | 0.00% | 11.5만 |
| 2026.10.06 | ₩1,688 | ₩1,688 | ₩1,621 | ₩1,621 | -3.97% | 4.4만 |
| 2026.10.05 | ₩1,702 | ₩1,742 | ₩1,648 | ₩1,675 | -1.57% | 11만 |
| 2026.10.02 | ₩1,715 | ₩1,769 | ₩1,662 | ₩1,675 | -2.34% | 9.2만 |
| 2026.10.01 | ₩1,688 | ₩1,769 | ₩1,662 | ₩1,742 | +3.17% | 9.1만 |
| 2026.09.30 | ₩1,635 | ₩1,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,729 |
| +5.74% |
| 22.5만 |
| 2026.09.29 | ₩1,769 | ₩1,796 | ₩1,608 | ₩1,648 | -6.82% | 31.1만 |
|---|
| 2026.09.28 | ₩1,876 | ₩1,889 | ₩1,796 | ₩1,796 | -4.29% | 14.7만 |
|---|
| 2026.09.25 | ₩1,836 | ₩1,930 | ₩1,822 | ₩1,876 | +2.19% | 22만 |
|---|
| 2026.09.24 | ₩1,836 | ₩1,903 | ₩1,742 | ₩1,836 | 0.00% | 27.7만 |
|---|
| 2026.09.23 | ₩1,889 | ₩1,916 | ₩1,675 | ₩1,836 | -2.84% | 67만 |
|---|
| 2026.09.22 | ₩1,662 | ₩1,809 | ₩1,648 | ₩1,782 | +7.26% | 33.1만 |
|---|
| 2026.09.21 | ₩1,662 | ₩1,729 | ₩1,635 | ₩1,688 | +1.61% | 18.2만 |
|---|
| 2026.09.18 | ₩1,782 | ₩1,796 | ₩1,675 | ₩1,742 | -2.26% | 65.1만 |
|---|
| 2026.09.17 | ₩1,688 | ₩1,782 | ₩1,648 | ₩1,729 | +2.38% | 21.4만 |
|---|
| 2026.09.16 | ₩1,675 | ₩1,809 | ₩1,608 | ₩1,648 | -1.60% | 30.6만 |
|---|
| 2026.09.15 | ₩1,648 | ₩1,742 | ₩1,608 | ₩1,675 | +1.63% | 33.2만 |
|---|
| 2026.09.14 | ₩1,742 | ₩1,742 | ₩1,621 | ₩1,621 | -6.92% | 17.7만 |
|---|
| 2026.09.11 | ₩1,729 | ₩1,809 | ₩1,702 | ₩1,729 | 0.00% | 11.5만 |
|---|
| 2026.09.10 | ₩1,796 | ₩1,849 | ₩1,675 | ₩1,729 | -3.73% | 24만 |
|---|
| 2026.09.09 | ₩1,903 | ₩2,010 | ₩1,769 | ₩1,782 | -6.34% | 16.7만 |
|---|
| 2026.09.08 | ₩1,916 | ₩1,943 | ₩1,849 | ₩1,903 | -0.70% | 12.4만 |
|---|
| 2026.09.04 | ₩1,970 | ₩2,010 | ₩1,822 | ₩1,916 | -2.72% | 12.8만 |
|---|
| 2026.09.03 | ₩2,064 | ₩2,131 | ₩1,943 | ₩1,997 | -3.25% | 13.1만 |
|---|
| 2026.09.02 | ₩1,983 | ₩2,090 | ₩1,916 | ₩2,064 | +4.05% | 20.3만 |
|---|
| 2026.09.01 | ₩1,997 | ₩2,077 | ₩1,876 | ₩1,983 | -0.67% | 27.1만 |
|---|
| 2026.08.31 | ₩2,157 | ₩2,184 | ₩2,023 | ₩2,064 | -4.35% | 32.6만 |
|---|
| 2026.08.28 | ₩2,385 | ₩2,425 | ₩2,064 | ₩2,144 | -10.11% | 49.9만 |
|---|
| 2026.08.27 | ₩2,385 | ₩2,626 | ₩2,305 | ₩2,345 | -1.69% | 59.9만 |
|---|
| 2026.08.26 | ₩2,345 | ₩2,546 | ₩2,291 | ₩2,425 | +3.43% | 75.3만 |
|---|
| 2026.08.25 | ₩4,181 | ₩4,342 | ₩2,693 | ₩2,734 | -34.62% | 2040.7만 |
|---|
| 2026.08.24 | ₩4,087 | ₩4,087 | ₩3,765 | ₩3,846 | -5.90% | 10.4만 |
|---|
| 2026.08.21 | ₩4,355 | ₩4,569 | ₩4,127 | ₩4,127 | -5.23% | 22.7만 |
|---|
| 2026.08.20 | ₩5,414 | ₩5,561 | ₩3,296 | ₩4,851 | -10.40% | 108.1만 |
|---|
| 2026.08.19 | ₩5,293 | ₩5,869 | ₩4,529 | ₩4,918 | -7.09% | 213.9만 |
|---|
| 2026.08.18 | ₩5,695 | ₩8,603 | ₩4,047 | ₩4,476 | -21.41% | 465.1만 |
|---|
| 2026.08.17 | ₩5,360 | ₩5,360 | ₩5,360 | ₩5,360 | 0.00% | 40.5만 |
|---|
| 2026.08.14 | ₩8,040 | ₩8,040 | ₩5,360 | ₩8,040 | 0.00% | 30.1만 |
|---|
| 2026.08.13 | ₩8,040 | ₩8,040 | ₩5,360 | ₩8,040 | 0.00% | 62.1만 |
|---|
| 2026.08.12 | ₩8,040 | ₩8,040 | ₩5,360 | ₩8,040 | 0.00% | 72.6만 |
|---|
| 2026.08.11 | ₩8,040 | ₩8,040 | ₩8,040 | ₩8,040 | 0.00% | 44만 |
|---|
| 2026.08.10 | ₩8,040 | ₩10,720 | ₩8,040 | ₩10,720 | +33.33% | 68.9만 |
|---|
| 2026.08.07 | ₩10,720 | ₩10,720 | ₩8,040 | ₩10,720 | 0.00% | 60.6만 |
|---|
| 2026.08.06 | ₩13,400 | ₩13,400 | ₩10,720 | ₩10,720 | -20.00% | 40.8만 |
|---|
| 2026.08.05 | ₩104,522 | ₩117,922 | ₩16,080 | ₩16,080 | -84.62% | 55.9만 |
|---|
| 2026.08.04 | ₩112,562 | ₩147,402 | ₩101,842 | ₩109,882 | -2.38% | 1.8만 |
|---|
| 2026.08.03 | ₩120,602 | ₩123,282 | ₩104,522 | ₩112,562 | -6.67% | 7.4천 |
|---|
| 2026.07.31 | ₩104,522 | ₩117,922 | ₩75,041 | ₩117,922 | +12.82% | 2.4천 |
|---|
| 2026.07.30 | ₩96,481 | ₩96,481 | ₩80,401 | ₩96,481 | 0.00% | 584 |
|---|
| 2026.07.29 | ₩117,922 | ₩123,282 | ₩93,801 | ₩96,481 | -18.18% | 1.3천 |
|---|
| 2026.07.28 | ₩128,642 | ₩128,642 | ₩115,242 | ₩117,922 | -8.33% | 556 |
|---|
| 2026.07.27 | ₩115,242 | ₩131,322 | ₩107,202 | ₩128,642 | +11.63% | 3.2천 |
|---|
| 2026.07.24 | ₩109,882 | ₩128,642 | ₩107,202 | ₩125,962 | +14.63% | 8.3천 |
|---|
| 2026.07.23 | ₩107,202 | ₩120,602 | ₩104,522 | ₩112,562 | +5.00% | 1.6천 |
|---|
| 2026.07.22 | ₩99,161 | ₩120,602 | ₩99,161 | ₩115,242 | +16.22% | 3.4천 |
|---|
| 2026.07.21 | ₩93,801 | ₩115,242 | ₩85,761 | ₩115,242 | +22.86% | 14.1만 |
|---|
| 2026.07.20 | ₩109,882 | ₩115,242 | ₩104,522 | ₩104,522 | -4.88% | 10.3만 |
|---|
| 2026.07.17 | ₩104,522 | ₩112,562 | ₩104,522 | ₩104,522 | 0.00% | 16 |
|---|
| 2026.07.16 | ₩120,602 | ₩120,602 | ₩104,522 | ₩104,522 | -13.33% | 116 |
|---|
| 2026.07.15 | ₩117,922 | ₩123,282 | ₩104,522 | ₩112,562 | -4.55% | 167 |
|---|
| 2026.07.14 | ₩123,282 | ₩123,282 | ₩115,242 | ₩117,922 | -4.35% | 82 |
|---|
| 2026.07.13 | ₩123,282 | ₩123,282 | ₩112,562 | ₩123,282 | 0.00% | 47 |
|---|
| 2026.07.10 | ₩109,882 | ₩123,282 | ₩109,882 | ₩112,562 | +2.44% | 129 |
|---|
| 2026.07.09 | ₩107,202 | ₩109,882 | ₩104,522 | ₩109,882 | +2.50% | 32 |
|---|
| 2026.07.08 | ₩109,882 | ₩117,922 | ₩107,202 | ₩109,882 | 0.00% | 183 |
|---|
| 2026.07.07 | ₩115,242 | ₩117,922 | ₩107,202 | ₩107,202 | -6.98% | 138 |
|---|
| 2026.07.06 | ₩117,922 | ₩120,602 | ₩112,562 | ₩112,562 | -4.55% | 92 |
|---|
| 2026.07.02 | ₩115,242 | ₩120,602 | ₩109,882 | ₩112,562 | -2.33% | 1.6천 |
|---|
| 2026.07.01 | ₩115,242 | ₩123,282 | ₩115,242 | ₩117,922 | +2.33% | 204 |
|---|
| 2026.06.30 | ₩115,242 | ₩115,242 | ₩101,842 | ₩107,202 | -6.98% | 262 |
|---|
| 2026.06.29 | ₩112,562 | ₩115,242 | ₩107,202 | ₩107,202 | -4.76% | 85 |
|---|
| 2026.06.26 | ₩112,562 | ₩115,242 | ₩104,522 | ₩109,882 | -2.38% | 174 |
|---|
| 2026.06.25 | ₩117,922 | ₩117,922 | ₩104,522 | ₩104,522 | -11.36% | 162 |
|---|
| 2026.06.24 | ₩117,922 | ₩160,802 | ₩101,842 | ₩104,522 | -11.36% | 1.3천 |
|---|
| 2026.06.23 | ₩136,682 | ₩136,682 | ₩115,242 | ₩115,242 | -15.69% | 505 |
|---|
| 2026.06.22 | ₩142,042 | ₩168,843 | ₩134,002 | ₩136,682 | -3.77% | 187 |
|---|
| 2026.06.18 | ₩139,362 | ₩150,082 | ₩134,002 | ₩142,042 | +1.92% | 200 |
|---|
| 2026.06.17 | ₩134,002 | ₩142,042 | ₩134,002 | ₩134,002 | 0.00% | 118 |
|---|
| 2026.06.16 | ₩144,722 | ₩144,722 | ₩131,322 | ₩134,002 | -7.41% | 227 |
|---|
| 2026.06.15 | ₩144,722 | ₩152,762 | ₩142,042 | ₩144,722 | 0.00% | 135 |
|---|
| 2026.06.12 | ₩155,442 | ₩160,802 | ₩144,722 | ₩144,722 | -6.90% | 163 |
|---|
| 2026.06.11 | ₩150,082 | ₩174,203 | ₩147,402 | ₩155,442 | +3.57% | 1.1천 |
|---|
| 2026.06.10 | ₩152,762 | ₩214,403 | ₩150,082 | ₩155,442 | +1.75% | 3.7천 |
|---|
| 2026.06.09 | ₩160,802 | ₩174,203 | ₩150,082 | ₩152,762 | -5.00% | 125 |
|---|
| 2026.06.08 | ₩147,402 | ₩166,162 | ₩147,402 | ₩155,442 | +5.45% | 1.5천 |
|---|
| 2026.06.05 | ₩174,203 | ₩179,563 | ₩147,402 | ₩150,082 | -13.85% | 106 |
|---|
| 2026.06.04 | ₩176,883 | ₩190,283 | ₩171,523 | ₩174,203 | -1.52% | 157 |
|---|
| 2026.06.03 | ₩168,843 | ₩184,923 | ₩168,843 | ₩176,883 | +4.76% | 86 |
|---|
| 2026.06.02 | ₩187,603 | ₩192,963 | ₩168,843 | ₩168,843 | -10.00% | 59 |
|---|
| 2026.06.01 | ₩168,843 | ₩187,603 | ₩168,843 | ₩171,523 | +1.59% | 225 |
|---|
| 2026.05.29 | ₩150,082 | ₩168,843 | ₩150,082 | ₩158,122 | +5.36% | 100 |
|---|
| 2026.05.28 | ₩160,802 | ₩166,162 | ₩150,082 | ₩158,122 | -1.67% | 133 |
|---|
| 2026.05.27 | ₩160,802 | ₩160,802 | ₩155,442 | ₩155,442 | -3.33% | 21 |
|---|
| 2026.05.26 | ₩160,802 | ₩166,162 | ₩160,802 | ₩160,802 | 0.00% | 72 |
|---|
| 2026.05.22 | ₩158,122 | ₩174,203 | ₩150,082 | ₩160,802 | +1.69% | 551 |
|---|
| 2026.05.21 | ₩163,482 | ₩203,683 | ₩160,802 | ₩163,482 | 0.00% | 40 |
|---|
| 2026.05.20 | ₩168,843 | ₩174,203 | ₩160,802 | ₩166,162 | -1.59% | 88 |
|---|
| 2026.05.19 | ₩166,162 | ₩179,563 | ₩160,802 | ₩168,843 | +1.61% | 53 |
|---|
| 2026.05.18 | ₩184,923 | ₩198,323 | ₩174,203 | ₩176,883 | -4.35% | 68 |
|---|
| 2026.05.15 | ₩163,482 | ₩219,763 | ₩163,482 | ₩171,523 | +4.92% | 184 |
|---|
| 2026.05.14 | ₩184,923 | ₩192,963 | ₩160,802 | ₩166,162 | -10.14% | 471 |
|---|
| 2026.05.13 | ₩201,003 | ₩201,003 | ₩176,883 | ₩184,923 | -8.00% | 382 |
|---|
| 2026.05.12 | ₩219,763 | ₩222,443 | ₩195,643 | ₩201,003 | -8.54% | 146 |
|---|
| 2026.05.11 | ₩235,844 | ₩235,844 | ₩206,363 | ₩211,723 | -10.23% | 84 |
|---|
| 2026.05.08 | ₩219,763 | ₩230,483 | ₩219,763 | ₩222,443 | +1.22% | 205 |
|---|
| 2026.05.07 | ₩230,483 | ₩230,483 | ₩219,763 | ₩225,123 | -2.33% | 14 |
|---|
| 2026.05.06 | ₩241,204 | ₩249,244 | ₩225,123 | ₩225,123 | -6.67% | 36 |
|---|
| 2026.05.05 | ₩251,924 | ₩251,924 | ₩235,844 | ₩238,524 | -5.32% | 28 |
|---|
| 2026.05.04 | ₩249,244 | ₩259,964 | ₩243,884 | ₩243,884 | -2.15% | 9 |
|---|
| 2026.05.01 | ₩265,324 | ₩265,324 | ₩241,204 | ₩241,204 | -9.09% | 10 |
|---|
| 2026.04.30 | ₩268,004 | ₩268,004 | ₩241,204 | ₩249,244 | -7.00% | 62 |
|---|
| 2026.04.29 | ₩259,964 | ₩268,004 | ₩249,244 | ₩268,004 | +3.09% | 122 |
|---|
| 2026.04.28 | ₩259,964 | ₩270,684 | ₩259,964 | ₩270,684 | +4.12% | 21 |
|---|
| 2026.04.27 | ₩262,644 | ₩268,004 | ₩259,964 | ₩262,644 | 0.00% | 26 |
|---|
| 2026.04.24 | ₩265,324 | ₩268,004 | ₩259,964 | ₩268,004 | +1.01% | 28 |
|---|
| 2026.04.23 | ₩254,604 | ₩265,324 | ₩254,604 | ₩265,324 | +4.21% | 76 |
|---|
| 2026.04.22 | ₩254,604 | ₩265,324 | ₩254,604 | ₩254,604 | 0.00% | 16 |
|---|
| 2026.04.21 | ₩268,004 | ₩268,004 | ₩233,163 | ₩254,604 | -5.00% | 23 |
|---|
| 2026.04.20 | ₩251,924 | ₩265,324 | ₩243,884 | ₩254,604 | +1.06% | 121 |
|---|
| 2026.04.17 | ₩227,803 | ₩246,564 | ₩219,763 | ₩243,884 | +7.06% | 225 |
|---|
| 2026.04.16 | ₩230,483 | ₩243,884 | ₩230,483 | ₩238,524 | +3.49% | 190 |
|---|
| 2026.04.15 | ₩265,324 | ₩265,324 | ₩225,123 | ₩230,483 | -13.13% | 40 |
|---|
| 2026.04.14 | ₩225,123 | ₩235,844 | ₩225,123 | ₩235,844 | +4.76% | 137 |
|---|
| 2026.04.13 | ₩230,483 | ₩238,524 | ₩230,483 | ₩233,163 | +1.16% | 34 |
|---|
| 2026.04.10 | ₩251,924 | ₩251,924 | ₩225,123 | ₩230,483 | -8.51% | 43 |
|---|
| 2026.04.09 | ₩227,803 | ₩238,524 | ₩211,723 | ₩222,443 | -2.35% | 77 |
|---|
| 2026.04.08 | ₩246,564 | ₩249,244 | ₩227,803 | ₩238,524 | -3.26% | 211 |
|---|
| 2026.04.07 | ₩265,324 | ₩265,324 | ₩246,564 | ₩249,244 | -6.06% | 107 |
|---|
| 2026.04.06 | ₩246,564 | ₩278,724 | ₩238,524 | ₩262,644 | +6.52% | 1.2천 |
|---|
| 2026.04.02 | ₩227,803 | ₩284,084 | ₩217,083 | ₩257,284 | +12.94% | 8.8천 |
|---|
| 2026.04.01 | ₩209,043 | ₩241,204 | ₩203,683 | ₩209,043 | 0.00% | 71 |
|---|
| 2026.03.31 | ₩214,403 | ₩225,123 | ₩201,003 | ₩201,003 | -6.25% | 76 |
|---|
| 2026.03.30 | ₩243,884 | ₩246,564 | ₩217,083 | ₩217,083 | -10.99% | 64 |
|---|
| 2026.03.27 | ₩227,803 | ₩227,803 | ₩217,083 | ₩217,083 | -4.71% | 71 |
|---|
| 2026.03.26 | ₩235,844 | ₩251,924 | ₩227,803 | ₩227,803 | -3.41% | 33 |
|---|
| 2026.03.25 | ₩230,483 | ₩246,564 | ₩230,483 | ₩230,483 | 0.00% | 17 |
|---|
| 2026.03.24 | ₩241,204 | ₩246,564 | ₩227,803 | ₩227,803 | -5.56% | 27 |
|---|
| 2026.03.23 | ₩251,924 | ₩294,804 | ₩227,803 | ₩230,483 | -8.51% | 168 |
|---|
| 2026.03.20 | ₩278,724 | ₩300,164 | ₩225,123 | ₩233,163 | -16.35% | 208 |
|---|
| 2026.03.19 | ₩281,404 | ₩297,484 | ₩273,364 | ₩273,364 | -2.86% | 148 |
|---|
| 2026.03.18 | ₩300,164 | ₩318,925 | ₩268,004 | ₩268,004 | -10.71% | 201 |
|---|
| 2026.03.17 | ₩308,205 | ₩321,605 | ₩302,845 | ₩308,205 | 0.00% | 51 |
|---|
| 2026.03.16 | ₩321,605 | ₩343,045 | ₩305,525 | ₩316,245 | -1.67% | 149 |
|---|
| 2026.03.13 | ₩321,605 | ₩329,645 | ₩294,804 | ₩305,525 | -5.00% | 949 |
|---|
| 2026.03.12 | ₩345,725 | ₩356,445 | ₩332,325 | ₩332,325 | -3.88% | 24 |
|---|
| 2026.03.11 | ₩324,285 | ₩375,206 | ₩324,285 | ₩345,725 | +6.61% | 193 |
|---|
| 2026.03.10 | ₩324,285 | ₩391,286 | ₩318,925 | ₩321,605 | -0.83% | 200 |
|---|
| 2026.03.09 | ₩375,206 | ₩385,926 | ₩316,245 | ₩318,925 | -15.00% | 746 |
|---|
| 2026.03.06 | ₩383,246 | ₩418,086 | ₩369,846 | ₩375,206 | -2.10% | 697 |
|---|
| 2026.03.05 | ₩396,646 | ₩428,806 | ₩337,685 | ₩361,805 | -8.78% | 1.4천 |
|---|
| 2026.03.04 | ₩423,446 | ₩431,486 | ₩351,085 | ₩399,326 | -5.70% | 1.9천 |
|---|
| 2026.03.03 | ₩452,927 | ₩458,287 | ₩404,686 | ₩423,446 | -6.51% | 432 |
|---|
| 2026.03.02 | ₩372,526 | ₩485,087 | ₩335,005 | ₩460,967 | +23.74% | 3.5천 |
|---|
| 2026.02.27 | ₩348,405 | ₩348,405 | ₩318,925 | ₩318,925 | -8.46% | 90 |
|---|
| 2026.02.26 | ₩324,285 | ₩353,765 | ₩318,925 | ₩353,765 | +9.09% | 27 |
|---|
| 2026.02.25 | ₩343,045 | ₩343,045 | ₩326,965 | ₩326,965 | -4.69% | 5 |
|---|
| 2026.02.24 | ₩321,605 | ₩343,045 | ₩318,925 | ₩343,045 | +6.67% | 30 |
|---|
| 2026.02.23 | ₩321,605 | ₩321,605 | ₩321,605 | ₩321,605 | 0.00% | 5 |
|---|
| 2026.02.20 | ₩324,285 | ₩326,965 | ₩321,605 | ₩324,285 | 0.00% | 42 |
|---|
| 2026.02.19 | ₩326,965 | ₩332,325 | ₩321,605 | ₩324,285 | -0.82% | 18 |
|---|
| 2026.02.18 | ₩326,965 | ₩345,725 | ₩324,285 | ₩326,965 | 0.00% | 52 |
|---|
| 2026.02.17 | ₩324,285 | ₩335,005 | ₩324,285 | ₩324,285 | 0.00% | 14 |
|---|
| 2026.02.13 | ₩348,405 | ₩348,405 | ₩324,285 | ₩324,285 | -6.92% | 25 |
|---|
| 2026.02.12 | ₩335,005 | ₩343,045 | ₩326,965 | ₩332,325 | -0.80% | 23 |
|---|
| 2026.02.11 | ₩329,645 | ₩335,005 | ₩326,965 | ₩326,965 | -0.81% | 33 |
|---|
| 2026.02.10 | ₩337,685 | ₩337,685 | ₩329,645 | ₩329,645 | -2.38% | 13 |
|---|
| 2026.02.09 | ₩326,965 | ₩351,085 | ₩326,965 | ₩337,685 | +3.28% | 48 |
|---|
| 2026.02.06 | ₩335,005 | ₩343,045 | ₩329,645 | ₩337,685 | +0.80% | 27 |
|---|
| 2026.02.05 | ₩353,765 | ₩356,445 | ₩335,005 | ₩335,005 | -5.30% | 58 |
|---|
| 2026.02.04 | ₩359,125 | ₩364,485 | ₩345,725 | ₩356,445 | -0.75% | 67 |
|---|
| 2026.02.03 | ₩356,445 | ₩356,445 | ₩345,725 | ₩345,725 | -3.01% | 8 |
|---|
| 2026.02.02 | ₩367,165 | ₩372,526 | ₩343,045 | ₩345,725 | -5.84% | 56 |
|---|
| 2026.01.30 | ₩353,765 | ₩372,526 | ₩348,405 | ₩372,526 | +5.30% | 44 |
|---|
| 2026.01.29 | ₩375,206 | ₩375,206 | ₩351,085 | ₩351,085 | -6.43% | 6 |
|---|
| 2026.01.28 | ₩377,886 | ₩396,646 | ₩348,405 | ₩375,206 | -0.71% | 41 |
|---|
| 2026.01.27 | ₩361,805 | ₩415,406 | ₩361,805 | ₩385,926 | +6.67% | 22 |
|---|
| 2026.01.26 | ₩383,246 | ₩402,006 | ₩375,206 | ₩375,206 | -2.10% | 25 |
|---|
| 2026.01.23 | ₩372,526 | ₩428,806 | ₩372,526 | ₩377,886 | +1.44% | 54 |
|---|
| 2026.01.22 | ₩415,406 | ₩415,406 | ₩372,526 | ₩372,526 | -10.32% | 6 |
|---|
| 2026.01.21 | ₩367,165 | ₩393,966 | ₩367,165 | ₩388,606 | +5.84% | 29 |
|---|
| 2026.01.20 | ₩367,165 | ₩428,806 | ₩364,485 | ₩385,926 | +5.11% | 37 |
|---|
| 2026.01.16 | ₩383,246 | ₩410,046 | ₩372,526 | ₩375,206 | -2.10% | 70 |
|---|
| 2026.01.15 | ₩380,566 | ₩436,847 | ₩380,566 | ₩380,566 | 0.00% | 130 |
|---|
| 2026.01.14 | ₩407,366 | ₩434,166 | ₩399,326 | ₩399,326 | -1.97% | 32 |
|---|
| 2026.01.13 | ₩418,086 | ₩426,126 | ₩402,006 | ₩412,726 | -1.28% | 25 |
|---|
| 2026.01.12 | ₩412,726 | ₩418,086 | ₩399,326 | ₩399,326 | -3.25% | 70 |
|---|
| 2026.01.09 | ₩404,686 | ₩412,726 | ₩404,686 | ₩410,046 | +1.32% | 6 |
|---|
| 2026.01.08 | ₩428,806 | ₩428,806 | ₩404,686 | ₩412,726 | -3.75% | 71 |
|---|
| 2026.01.07 | ₩434,166 | ₩447,567 | ₩423,446 | ₩439,527 | +1.23% | 110 |
|---|
| 2026.01.06 | ₩428,806 | ₩434,166 | ₩412,726 | ₩434,166 | +1.25% | 35 |
|---|
| 2026.01.05 | ₩439,527 | ₩439,527 | ₩415,406 | ₩415,406 | -5.49% | 22 |
|---|
| 2026.01.02 | ₩418,086 | ₩426,126 | ₩404,686 | ₩415,406 | -0.64% | 17 |
|---|
| 2025.12.31 | ₩399,326 | ₩442,207 | ₩377,886 | ₩423,446 | +6.04% | 66 |
|---|
| 2025.12.30 | ₩375,206 | ₩442,207 | ₩375,206 | ₩410,046 | +9.29% | 1천 |
|---|
| 2025.12.29 | ₩353,765 | ₩367,165 | ₩348,405 | ₩367,165 | +3.79% | 47 |
|---|
| 2025.12.26 | ₩345,725 | ₩385,926 | ₩332,325 | ₩369,846 | +6.98% | 106 |
|---|
| 2025.12.24 | ₩340,365 | ₩348,405 | ₩337,685 | ₩337,685 | -0.79% | 16 |
|---|
| 2025.12.23 | ₩343,045 | ₩385,926 | ₩335,005 | ₩337,685 | -1.56% | 205 |
|---|
| 2025.12.22 | ₩367,165 | ₩380,566 | ₩335,005 | ₩335,005 | -8.76% | 105 |
|---|
| 2025.12.19 | ₩364,485 | ₩377,886 | ₩364,485 | ₩364,485 | 0.00% | 17 |
|---|
| 2025.12.18 | ₩383,246 | ₩383,246 | ₩364,485 | ₩364,485 | -4.90% | 37 |
|---|
| 2025.12.17 | ₩364,485 | ₩391,286 | ₩364,485 | ₩383,246 | +5.15% | 44 |
|---|
| 2025.12.16 | ₩364,485 | ₩391,286 | ₩353,765 | ₩375,206 | +2.94% | 21 |
|---|
| 2025.12.15 | ₩367,165 | ₩375,206 | ₩364,485 | ₩364,485 | -0.73% | 27 |
|---|
| 2025.12.12 | ₩361,805 | ₩380,566 | ₩361,805 | ₩367,165 | +1.48% | 7 |
|---|
| 2025.12.11 | ₩380,566 | ₩380,566 | ₩348,405 | ₩348,405 | -8.45% | 284 |
|---|
| 2025.12.10 | ₩351,085 | ₩380,566 | ₩351,085 | ₩364,485 | +3.82% | 132 |
|---|
| 2025.12.09 | ₩348,405 | ₩375,206 | ₩348,405 | ₩351,085 | +0.77% | 99 |
|---|
| 2025.12.08 | ₩351,085 | ₩380,566 | ₩351,085 | ₩351,085 | 0.00% | 21 |
|---|
| 2025.12.05 | ₩351,085 | ₩367,165 | ₩343,045 | ₩348,405 | -0.76% | 26 |
|---|
| 2025.12.04 | ₩348,405 | ₩356,445 | ₩340,365 | ₩356,445 | +2.31% | 8 |
|---|
| 2025.12.03 | ₩356,445 | ₩375,206 | ₩337,685 | ₩340,365 | -4.51% | 32 |
|---|
| 2025.12.02 | ₩391,286 | ₩391,286 | ₩353,765 | ₩353,765 | -9.59% | 6 |
|---|
| 2025.12.01 | ₩353,765 | ₩391,286 | ₩343,045 | ₩377,886 | +6.82% | 17 |
|---|
| 2025.11.28 | ₩335,005 | ₩385,926 | ₩335,005 | ₩353,765 | +5.60% | 27 |
|---|
| 2025.11.26 | ₩313,565 | ₩385,926 | ₩313,565 | ₩335,005 | +6.84% | 111 |
|---|
| 2025.11.25 | ₩310,885 | ₩324,285 | ₩310,885 | ₩324,285 | +4.31% | 4 |
|---|
| 2025.11.24 | ₩308,205 | ₩308,205 | ₩308,205 | ₩308,205 | 0.00% | 3 |
|---|
| 2025.11.21 | ₩308,205 | ₩324,285 | ₩302,845 | ₩313,565 | +1.74% | 64 |
|---|
| 2025.11.20 | ₩335,005 | ₩335,005 | ₩308,205 | ₩310,885 | -7.20% | 101 |
|---|
| 2025.11.19 | ₩345,725 | ₩345,725 | ₩321,605 | ₩321,605 | -6.98% | 64 |
|---|
| 2025.11.18 | ₩335,005 | ₩364,485 | ₩329,645 | ₩340,365 | +1.60% | 30 |
|---|
| 2025.11.17 | ₩335,005 | ₩356,445 | ₩335,005 | ₩345,725 | +3.20% | 111 |
|---|
| 2025.11.14 | ₩369,846 | ₩369,846 | ₩348,405 | ₩353,765 | -4.35% | 19 |
|---|
| 2025.11.13 | ₩380,566 | ₩380,566 | ₩361,805 | ₩361,805 | -4.93% | 70 |
|---|
| 2025.11.12 | ₩380,566 | ₩383,246 | ₩380,566 | ₩380,566 | 0.00% | 17 |
|---|
| 2025.11.11 | ₩372,526 | ₩372,526 | ₩359,125 | ₩364,485 | -2.16% | 10 |
|---|
| 2025.11.10 | ₩372,526 | ₩377,886 | ₩340,365 | ₩359,125 | -3.60% | 168 |
|---|
| 2025.11.07 | ₩380,566 | ₩391,286 | ₩335,005 | ₩369,846 | -2.82% | 418 |
|---|
| 2025.11.06 | ₩412,726 | ₩412,726 | ₩375,206 | ₩375,206 | -9.09% | 114 |
|---|
| 2025.11.05 | ₩407,366 | ₩423,446 | ₩388,606 | ₩391,286 | -3.95% | 102 |
|---|
| 2025.11.04 | ₩447,567 | ₩447,567 | ₩388,606 | ₩388,606 | -13.17% | 390 |
|---|
| 2025.11.03 | ₩452,927 | ₩460,967 | ₩442,207 | ₩447,567 | -1.18% | 135 |
|---|
| 2025.10.31 | ₩471,687 | ₩495,807 | ₩458,287 | ₩469,007 | -0.57% | 61 |
|---|
| 2025.10.30 | ₩466,327 | ₩471,687 | ₩460,967 | ₩460,967 | -1.15% | 24 |
|---|
| 2025.10.29 | ₩477,047 | ₩482,407 | ₩466,327 | ₩474,367 | -0.56% | 66 |
|---|
| 2025.10.28 | ₩474,367 | ₩503,848 | ₩469,007 | ₩474,367 | 0.00% | 85 |
|---|
| 2025.10.27 | ₩477,047 | ₩493,127 | ₩455,607 | ₩477,047 | 0.00% | 257 |
|---|
| 2025.10.24 | ₩498,487 | ₩522,608 | ₩479,727 | ₩501,167 | +0.54% | 808 |
|---|
| 2025.10.23 | ₩482,407 | ₩495,807 | ₩460,967 | ₩471,687 | -2.22% | 59 |
|---|
| 2025.10.22 | ₩469,007 | ₩485,087 | ₩458,287 | ₩458,287 | -2.29% | 26 |
|---|
| 2025.10.21 | ₩477,047 | ₩490,447 | ₩469,007 | ₩469,007 | -1.69% | 24 |
|---|
| 2025.10.20 | ₩485,087 | ₩501,167 | ₩482,407 | ₩495,807 | +2.21% | 84 |
|---|
| 2025.10.17 | ₩490,447 | ₩501,167 | ₩471,687 | ₩477,047 | -2.73% | 131 |
|---|
| 2025.10.16 | ₩519,928 | ₩533,328 | ₩498,487 | ₩501,167 | -3.61% | 159 |
|---|
| 2025.10.15 | ₩544,048 | ₩544,048 | ₩514,568 | ₩514,568 | -5.42% | 121 |
|---|
| 2025.10.14 | ₩511,888 | ₩554,768 | ₩511,888 | ₩546,728 | +6.81% | 155 |
|---|
| 2025.10.13 | ₩541,368 | ₩541,368 | ₩511,888 | ₩525,288 | -2.97% | 72 |
|---|
| 2025.10.10 | ₩525,288 | ₩544,048 | ₩511,888 | ₩536,008 | +2.04% | 150 |
|---|