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 | ₩1,435 | ₩1,515 | ₩1,435 | ₩1,489 | +3.74% | 8.1만 |
| 2026.10.08 | ₩1,583 | ₩1,609 | ₩1,435 | ₩1,489 | -5.93% | 11.1만 |
| 2026.10.07 | ₩1,609 | ₩1,663 | ₩1,583 | ₩1,609 | 0.00% | 11.5만 |
| 2026.10.06 | ₩1,690 | ₩1,690 | ₩1,623 | ₩1,623 | -3.97% | 4.4만 |
| 2026.10.05 | ₩1,703 | ₩1,743 | ₩1,650 | ₩1,676 | -1.57% | 11만 |
| 2026.10.02 | ₩1,717 | ₩1,770 | ₩1,663 | ₩1,676 | -2.34% | 9.2만 |
| 2026.10.01 | ₩1,690 | ₩1,770 | ₩1,663 | ₩1,743 | +3.17% | 9.1만 |
| 2026.09.30 | ₩1,636 | ₩1,757 | ₩1,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,730 |
| +5.74% |
| 22.5만 |
| 2026.09.29 | ₩1,770 | ₩1,797 | ₩1,609 | ₩1,650 | -6.82% | 31.1만 |
|---|
| 2026.09.28 | ₩1,878 | ₩1,891 | ₩1,797 | ₩1,797 | -4.29% | 14.7만 |
|---|
| 2026.09.25 | ₩1,837 | ₩1,931 | ₩1,824 | ₩1,878 | +2.19% | 22만 |
|---|
| 2026.09.24 | ₩1,837 | ₩1,904 | ₩1,743 | ₩1,837 | 0.00% | 27.7만 |
|---|
| 2026.09.23 | ₩1,891 | ₩1,918 | ₩1,676 | ₩1,837 | -2.84% | 67만 |
|---|
| 2026.09.22 | ₩1,663 | ₩1,811 | ₩1,650 | ₩1,784 | +7.26% | 33.1만 |
|---|
| 2026.09.21 | ₩1,663 | ₩1,730 | ₩1,636 | ₩1,690 | +1.61% | 18.2만 |
|---|
| 2026.09.18 | ₩1,784 | ₩1,797 | ₩1,676 | ₩1,743 | -2.26% | 65.1만 |
|---|
| 2026.09.17 | ₩1,690 | ₩1,784 | ₩1,650 | ₩1,730 | +2.38% | 21.4만 |
|---|
| 2026.09.16 | ₩1,676 | ₩1,811 | ₩1,609 | ₩1,650 | -1.60% | 30.6만 |
|---|
| 2026.09.15 | ₩1,650 | ₩1,743 | ₩1,609 | ₩1,676 | +1.63% | 33.2만 |
|---|
| 2026.09.14 | ₩1,743 | ₩1,743 | ₩1,623 | ₩1,623 | -6.92% | 17.7만 |
|---|
| 2026.09.11 | ₩1,730 | ₩1,811 | ₩1,703 | ₩1,730 | 0.00% | 11.5만 |
|---|
| 2026.09.10 | ₩1,797 | ₩1,851 | ₩1,676 | ₩1,730 | -3.73% | 24만 |
|---|
| 2026.09.09 | ₩1,904 | ₩2,012 | ₩1,770 | ₩1,784 | -6.34% | 16.7만 |
|---|
| 2026.09.08 | ₩1,918 | ₩1,945 | ₩1,851 | ₩1,904 | -0.70% | 12.4만 |
|---|
| 2026.09.04 | ₩1,971 | ₩2,012 | ₩1,824 | ₩1,918 | -2.72% | 12.8만 |
|---|
| 2026.09.03 | ₩2,065 | ₩2,132 | ₩1,945 | ₩1,998 | -3.25% | 13.1만 |
|---|
| 2026.09.02 | ₩1,985 | ₩2,092 | ₩1,918 | ₩2,065 | +4.05% | 20.3만 |
|---|
| 2026.09.01 | ₩1,998 | ₩2,079 | ₩1,878 | ₩1,985 | -0.67% | 27.1만 |
|---|
| 2026.08.31 | ₩2,159 | ₩2,186 | ₩2,025 | ₩2,065 | -4.35% | 32.6만 |
|---|
| 2026.08.28 | ₩2,387 | ₩2,427 | ₩2,065 | ₩2,146 | -10.11% | 49.9만 |
|---|
| 2026.08.27 | ₩2,387 | ₩2,629 | ₩2,307 | ₩2,347 | -1.69% | 59.9만 |
|---|
| 2026.08.26 | ₩2,347 | ₩2,548 | ₩2,293 | ₩2,427 | +3.43% | 75.3만 |
|---|
| 2026.08.25 | ₩4,184 | ₩4,345 | ₩2,696 | ₩2,736 | -34.62% | 2040.7만 |
|---|
| 2026.08.24 | ₩4,090 | ₩4,090 | ₩3,769 | ₩3,849 | -5.90% | 10.4만 |
|---|
| 2026.08.21 | ₩4,359 | ₩4,573 | ₩4,131 | ₩4,131 | -5.23% | 22.7만 |
|---|
| 2026.08.20 | ₩5,418 | ₩5,566 | ₩3,299 | ₩4,855 | -10.40% | 108.1만 |
|---|
| 2026.08.19 | ₩5,297 | ₩5,874 | ₩4,533 | ₩4,922 | -7.09% | 213.9만 |
|---|
| 2026.08.18 | ₩5,700 | ₩8,610 | ₩4,050 | ₩4,479 | -21.41% | 465.1만 |
|---|
| 2026.08.17 | ₩5,365 | ₩5,365 | ₩5,365 | ₩5,365 | 0.00% | 40.5만 |
|---|
| 2026.08.14 | ₩8,047 | ₩8,047 | ₩5,365 | ₩8,047 | 0.00% | 30.1만 |
|---|
| 2026.08.13 | ₩8,047 | ₩8,047 | ₩5,365 | ₩8,047 | 0.00% | 62.1만 |
|---|
| 2026.08.12 | ₩8,047 | ₩8,047 | ₩5,365 | ₩8,047 | 0.00% | 72.6만 |
|---|
| 2026.08.11 | ₩8,047 | ₩8,047 | ₩8,047 | ₩8,047 | 0.00% | 44만 |
|---|
| 2026.08.10 | ₩8,047 | ₩10,729 | ₩8,047 | ₩10,729 | +33.33% | 68.9만 |
|---|
| 2026.08.07 | ₩10,729 | ₩10,729 | ₩8,047 | ₩10,729 | 0.00% | 60.6만 |
|---|
| 2026.08.06 | ₩13,411 | ₩13,411 | ₩10,729 | ₩10,729 | -20.00% | 40.8만 |
|---|
| 2026.08.05 | ₩104,608 | ₩118,019 | ₩16,094 | ₩16,094 | -84.62% | 55.9만 |
|---|
| 2026.08.04 | ₩112,655 | ₩147,524 | ₩101,926 | ₩109,973 | -2.38% | 1.8만 |
|---|
| 2026.08.03 | ₩120,702 | ₩123,384 | ₩104,608 | ₩112,655 | -6.67% | 7.4천 |
|---|
| 2026.07.31 | ₩104,608 | ₩118,019 | ₩75,103 | ₩118,019 | +12.82% | 2.4천 |
|---|
| 2026.07.30 | ₩96,561 | ₩96,561 | ₩80,468 | ₩96,561 | 0.00% | 584 |
|---|
| 2026.07.29 | ₩118,019 | ₩123,384 | ₩93,879 | ₩96,561 | -18.18% | 1.3천 |
|---|
| 2026.07.28 | ₩128,748 | ₩128,748 | ₩115,337 | ₩118,019 | -8.33% | 556 |
|---|
| 2026.07.27 | ₩115,337 | ₩131,431 | ₩107,290 | ₩128,748 | +11.63% | 3.2천 |
|---|
| 2026.07.24 | ₩109,973 | ₩128,748 | ₩107,290 | ₩126,066 | +14.63% | 8.3천 |
|---|
| 2026.07.23 | ₩107,290 | ₩120,702 | ₩104,608 | ₩112,655 | +5.00% | 1.6천 |
|---|
| 2026.07.22 | ₩99,244 | ₩120,702 | ₩99,244 | ₩115,337 | +16.22% | 3.4천 |
|---|
| 2026.07.21 | ₩93,879 | ₩115,337 | ₩85,832 | ₩115,337 | +22.86% | 14.1만 |
|---|
| 2026.07.20 | ₩109,973 | ₩115,337 | ₩104,608 | ₩104,608 | -4.88% | 10.3만 |
|---|
| 2026.07.17 | ₩104,608 | ₩112,655 | ₩104,608 | ₩104,608 | 0.00% | 16 |
|---|
| 2026.07.16 | ₩120,702 | ₩120,702 | ₩104,608 | ₩104,608 | -13.33% | 116 |
|---|
| 2026.07.15 | ₩118,019 | ₩123,384 | ₩104,608 | ₩112,655 | -4.55% | 167 |
|---|
| 2026.07.14 | ₩123,384 | ₩123,384 | ₩115,337 | ₩118,019 | -4.35% | 82 |
|---|
| 2026.07.13 | ₩123,384 | ₩123,384 | ₩112,655 | ₩123,384 | 0.00% | 47 |
|---|
| 2026.07.10 | ₩109,973 | ₩123,384 | ₩109,973 | ₩112,655 | +2.44% | 129 |
|---|
| 2026.07.09 | ₩107,290 | ₩109,973 | ₩104,608 | ₩109,973 | +2.50% | 32 |
|---|
| 2026.07.08 | ₩109,973 | ₩118,019 | ₩107,290 | ₩109,973 | 0.00% | 183 |
|---|
| 2026.07.07 | ₩115,337 | ₩118,019 | ₩107,290 | ₩107,290 | -6.98% | 138 |
|---|
| 2026.07.06 | ₩118,019 | ₩120,702 | ₩112,655 | ₩112,655 | -4.55% | 92 |
|---|
| 2026.07.02 | ₩115,337 | ₩120,702 | ₩109,973 | ₩112,655 | -2.33% | 1.6천 |
|---|
| 2026.07.01 | ₩115,337 | ₩123,384 | ₩115,337 | ₩118,019 | +2.33% | 204 |
|---|
| 2026.06.30 | ₩115,337 | ₩115,337 | ₩101,926 | ₩107,290 | -6.98% | 262 |
|---|
| 2026.06.29 | ₩112,655 | ₩115,337 | ₩107,290 | ₩107,290 | -4.76% | 85 |
|---|
| 2026.06.26 | ₩112,655 | ₩115,337 | ₩104,608 | ₩109,973 | -2.38% | 174 |
|---|
| 2026.06.25 | ₩118,019 | ₩118,019 | ₩104,608 | ₩104,608 | -11.36% | 162 |
|---|
| 2026.06.24 | ₩118,019 | ₩160,936 | ₩101,926 | ₩104,608 | -11.36% | 1.3천 |
|---|
| 2026.06.23 | ₩136,795 | ₩136,795 | ₩115,337 | ₩115,337 | -15.69% | 505 |
|---|
| 2026.06.22 | ₩142,160 | ₩168,982 | ₩134,113 | ₩136,795 | -3.77% | 187 |
|---|
| 2026.06.18 | ₩139,478 | ₩150,207 | ₩134,113 | ₩142,160 | +1.92% | 200 |
|---|
| 2026.06.17 | ₩134,113 | ₩142,160 | ₩134,113 | ₩134,113 | 0.00% | 118 |
|---|
| 2026.06.16 | ₩144,842 | ₩144,842 | ₩131,431 | ₩134,113 | -7.41% | 227 |
|---|
| 2026.06.15 | ₩144,842 | ₩152,889 | ₩142,160 | ₩144,842 | 0.00% | 135 |
|---|
| 2026.06.12 | ₩155,571 | ₩160,936 | ₩144,842 | ₩144,842 | -6.90% | 163 |
|---|
| 2026.06.11 | ₩150,207 | ₩174,347 | ₩147,524 | ₩155,571 | +3.57% | 1.1천 |
|---|
| 2026.06.10 | ₩152,889 | ₩214,581 | ₩150,207 | ₩155,571 | +1.75% | 3.7천 |
|---|
| 2026.06.09 | ₩160,936 | ₩174,347 | ₩150,207 | ₩152,889 | -5.00% | 125 |
|---|
| 2026.06.08 | ₩147,524 | ₩166,300 | ₩147,524 | ₩155,571 | +5.45% | 1.5천 |
|---|
| 2026.06.05 | ₩174,347 | ₩179,711 | ₩147,524 | ₩150,207 | -13.85% | 106 |
|---|
| 2026.06.04 | ₩177,029 | ₩190,440 | ₩171,665 | ₩174,347 | -1.52% | 157 |
|---|
| 2026.06.03 | ₩168,982 | ₩185,076 | ₩168,982 | ₩177,029 | +4.76% | 86 |
|---|
| 2026.06.02 | ₩187,758 | ₩193,123 | ₩168,982 | ₩168,982 | -10.00% | 59 |
|---|
| 2026.06.01 | ₩168,982 | ₩187,758 | ₩168,982 | ₩171,665 | +1.59% | 225 |
|---|
| 2026.05.29 | ₩150,207 | ₩168,982 | ₩150,207 | ₩158,253 | +5.36% | 100 |
|---|
| 2026.05.28 | ₩160,936 | ₩166,300 | ₩150,207 | ₩158,253 | -1.67% | 133 |
|---|
| 2026.05.27 | ₩160,936 | ₩160,936 | ₩155,571 | ₩155,571 | -3.33% | 21 |
|---|
| 2026.05.26 | ₩160,936 | ₩166,300 | ₩160,936 | ₩160,936 | 0.00% | 72 |
|---|
| 2026.05.22 | ₩158,253 | ₩174,347 | ₩150,207 | ₩160,936 | +1.69% | 551 |
|---|
| 2026.05.21 | ₩163,618 | ₩203,852 | ₩160,936 | ₩163,618 | 0.00% | 40 |
|---|
| 2026.05.20 | ₩168,982 | ₩174,347 | ₩160,936 | ₩166,300 | -1.59% | 88 |
|---|
| 2026.05.19 | ₩166,300 | ₩179,711 | ₩160,936 | ₩168,982 | +1.61% | 53 |
|---|
| 2026.05.18 | ₩185,076 | ₩198,487 | ₩174,347 | ₩177,029 | -4.35% | 68 |
|---|
| 2026.05.15 | ₩163,618 | ₩219,945 | ₩163,618 | ₩171,665 | +4.92% | 184 |
|---|
| 2026.05.14 | ₩185,076 | ₩193,123 | ₩160,936 | ₩166,300 | -10.14% | 471 |
|---|
| 2026.05.13 | ₩201,170 | ₩201,170 | ₩177,029 | ₩185,076 | -8.00% | 382 |
|---|
| 2026.05.12 | ₩219,945 | ₩222,628 | ₩195,805 | ₩201,170 | -8.54% | 146 |
|---|
| 2026.05.11 | ₩236,039 | ₩236,039 | ₩206,534 | ₩211,899 | -10.23% | 84 |
|---|
| 2026.05.08 | ₩219,945 | ₩230,674 | ₩219,945 | ₩222,628 | +1.22% | 205 |
|---|
| 2026.05.07 | ₩230,674 | ₩230,674 | ₩219,945 | ₩225,310 | -2.33% | 14 |
|---|
| 2026.05.06 | ₩241,403 | ₩249,450 | ₩225,310 | ₩225,310 | -6.67% | 36 |
|---|
| 2026.05.05 | ₩252,132 | ₩252,132 | ₩236,039 | ₩238,721 | -5.32% | 28 |
|---|
| 2026.05.04 | ₩249,450 | ₩260,179 | ₩244,086 | ₩244,086 | -2.15% | 9 |
|---|
| 2026.05.01 | ₩265,544 | ₩265,544 | ₩241,403 | ₩241,403 | -9.09% | 10 |
|---|
| 2026.04.30 | ₩268,226 | ₩268,226 | ₩241,403 | ₩249,450 | -7.00% | 62 |
|---|
| 2026.04.29 | ₩260,179 | ₩268,226 | ₩249,450 | ₩268,226 | +3.09% | 122 |
|---|
| 2026.04.28 | ₩260,179 | ₩270,908 | ₩260,179 | ₩270,908 | +4.12% | 21 |
|---|
| 2026.04.27 | ₩262,861 | ₩268,226 | ₩260,179 | ₩262,861 | 0.00% | 26 |
|---|
| 2026.04.24 | ₩265,544 | ₩268,226 | ₩260,179 | ₩268,226 | +1.01% | 28 |
|---|
| 2026.04.23 | ₩254,815 | ₩265,544 | ₩254,815 | ₩265,544 | +4.21% | 76 |
|---|
| 2026.04.22 | ₩254,815 | ₩265,544 | ₩254,815 | ₩254,815 | 0.00% | 16 |
|---|
| 2026.04.21 | ₩268,226 | ₩268,226 | ₩233,357 | ₩254,815 | -5.00% | 23 |
|---|
| 2026.04.20 | ₩252,132 | ₩265,544 | ₩244,086 | ₩254,815 | +1.06% | 121 |
|---|
| 2026.04.17 | ₩227,992 | ₩246,768 | ₩219,945 | ₩244,086 | +7.06% | 225 |
|---|
| 2026.04.16 | ₩230,674 | ₩244,086 | ₩230,674 | ₩238,721 | +3.49% | 190 |
|---|
| 2026.04.15 | ₩265,544 | ₩265,544 | ₩225,310 | ₩230,674 | -13.13% | 40 |
|---|
| 2026.04.14 | ₩225,310 | ₩236,039 | ₩225,310 | ₩236,039 | +4.76% | 137 |
|---|
| 2026.04.13 | ₩230,674 | ₩238,721 | ₩230,674 | ₩233,357 | +1.16% | 34 |
|---|
| 2026.04.10 | ₩252,132 | ₩252,132 | ₩225,310 | ₩230,674 | -8.51% | 43 |
|---|
| 2026.04.09 | ₩227,992 | ₩238,721 | ₩211,899 | ₩222,628 | -2.35% | 77 |
|---|
| 2026.04.08 | ₩246,768 | ₩249,450 | ₩227,992 | ₩238,721 | -3.26% | 211 |
|---|
| 2026.04.07 | ₩265,544 | ₩265,544 | ₩246,768 | ₩249,450 | -6.06% | 107 |
|---|
| 2026.04.06 | ₩246,768 | ₩278,955 | ₩238,721 | ₩262,861 | +6.52% | 1.2천 |
|---|
| 2026.04.02 | ₩227,992 | ₩284,320 | ₩217,263 | ₩257,497 | +12.94% | 8.8천 |
|---|
| 2026.04.01 | ₩209,216 | ₩241,403 | ₩203,852 | ₩209,216 | 0.00% | 71 |
|---|
| 2026.03.31 | ₩214,581 | ₩225,310 | ₩201,170 | ₩201,170 | -6.25% | 76 |
|---|
| 2026.03.30 | ₩244,086 | ₩246,768 | ₩217,263 | ₩217,263 | -10.99% | 64 |
|---|
| 2026.03.27 | ₩227,992 | ₩227,992 | ₩217,263 | ₩217,263 | -4.71% | 71 |
|---|
| 2026.03.26 | ₩236,039 | ₩252,132 | ₩227,992 | ₩227,992 | -3.41% | 33 |
|---|
| 2026.03.25 | ₩230,674 | ₩246,768 | ₩230,674 | ₩230,674 | 0.00% | 17 |
|---|
| 2026.03.24 | ₩241,403 | ₩246,768 | ₩227,992 | ₩227,992 | -5.56% | 27 |
|---|
| 2026.03.23 | ₩252,132 | ₩295,049 | ₩227,992 | ₩230,674 | -8.51% | 168 |
|---|
| 2026.03.20 | ₩278,955 | ₩300,413 | ₩225,310 | ₩233,357 | -16.35% | 208 |
|---|
| 2026.03.19 | ₩281,637 | ₩297,731 | ₩273,591 | ₩273,591 | -2.86% | 148 |
|---|
| 2026.03.18 | ₩300,413 | ₩319,189 | ₩268,226 | ₩268,226 | -10.71% | 201 |
|---|
| 2026.03.17 | ₩308,460 | ₩321,871 | ₩303,095 | ₩308,460 | 0.00% | 51 |
|---|
| 2026.03.16 | ₩321,871 | ₩343,329 | ₩305,778 | ₩316,507 | -1.67% | 149 |
|---|
| 2026.03.13 | ₩321,871 | ₩329,918 | ₩295,049 | ₩305,778 | -5.00% | 949 |
|---|
| 2026.03.12 | ₩346,012 | ₩356,741 | ₩332,600 | ₩332,600 | -3.88% | 24 |
|---|
| 2026.03.11 | ₩324,553 | ₩375,516 | ₩324,553 | ₩346,012 | +6.61% | 193 |
|---|
| 2026.03.10 | ₩324,553 | ₩391,610 | ₩319,189 | ₩321,871 | -0.83% | 200 |
|---|
| 2026.03.09 | ₩375,516 | ₩386,245 | ₩316,507 | ₩319,189 | -15.00% | 746 |
|---|
| 2026.03.06 | ₩383,563 | ₩418,433 | ₩370,152 | ₩375,516 | -2.10% | 697 |
|---|
| 2026.03.05 | ₩396,974 | ₩429,162 | ₩337,965 | ₩362,105 | -8.78% | 1.4천 |
|---|
| 2026.03.04 | ₩423,797 | ₩431,844 | ₩351,376 | ₩399,657 | -5.70% | 1.9천 |
|---|
| 2026.03.03 | ₩453,302 | ₩458,666 | ₩405,021 | ₩423,797 | -6.51% | 432 |
|---|
| 2026.03.02 | ₩372,834 | ₩485,489 | ₩335,283 | ₩461,349 | +23.74% | 3.5천 |
|---|
| 2026.02.27 | ₩348,694 | ₩348,694 | ₩319,189 | ₩319,189 | -8.46% | 90 |
|---|
| 2026.02.26 | ₩324,553 | ₩354,058 | ₩319,189 | ₩354,058 | +9.09% | 27 |
|---|
| 2026.02.25 | ₩343,329 | ₩343,329 | ₩327,236 | ₩327,236 | -4.69% | 5 |
|---|
| 2026.02.24 | ₩321,871 | ₩343,329 | ₩319,189 | ₩343,329 | +6.67% | 30 |
|---|
| 2026.02.23 | ₩321,871 | ₩321,871 | ₩321,871 | ₩321,871 | 0.00% | 5 |
|---|
| 2026.02.20 | ₩324,553 | ₩327,236 | ₩321,871 | ₩324,553 | 0.00% | 42 |
|---|
| 2026.02.19 | ₩327,236 | ₩332,600 | ₩321,871 | ₩324,553 | -0.82% | 18 |
|---|
| 2026.02.18 | ₩327,236 | ₩346,012 | ₩324,553 | ₩327,236 | 0.00% | 52 |
|---|
| 2026.02.17 | ₩324,553 | ₩335,283 | ₩324,553 | ₩324,553 | 0.00% | 14 |
|---|
| 2026.02.13 | ₩348,694 | ₩348,694 | ₩324,553 | ₩324,553 | -6.92% | 25 |
|---|
| 2026.02.12 | ₩335,283 | ₩343,329 | ₩327,236 | ₩332,600 | -0.80% | 23 |
|---|
| 2026.02.11 | ₩329,918 | ₩335,283 | ₩327,236 | ₩327,236 | -0.81% | 33 |
|---|
| 2026.02.10 | ₩337,965 | ₩337,965 | ₩329,918 | ₩329,918 | -2.38% | 13 |
|---|
| 2026.02.09 | ₩327,236 | ₩351,376 | ₩327,236 | ₩337,965 | +3.28% | 48 |
|---|
| 2026.02.06 | ₩335,283 | ₩343,329 | ₩329,918 | ₩337,965 | +0.80% | 27 |
|---|
| 2026.02.05 | ₩354,058 | ₩356,741 | ₩335,283 | ₩335,283 | -5.30% | 58 |
|---|
| 2026.02.04 | ₩359,423 | ₩364,787 | ₩346,012 | ₩356,741 | -0.75% | 67 |
|---|
| 2026.02.03 | ₩356,741 | ₩356,741 | ₩346,012 | ₩346,012 | -3.01% | 8 |
|---|
| 2026.02.02 | ₩367,470 | ₩372,834 | ₩343,329 | ₩346,012 | -5.84% | 56 |
|---|
| 2026.01.30 | ₩354,058 | ₩372,834 | ₩348,694 | ₩372,834 | +5.30% | 44 |
|---|
| 2026.01.29 | ₩375,516 | ₩375,516 | ₩351,376 | ₩351,376 | -6.43% | 6 |
|---|
| 2026.01.28 | ₩378,199 | ₩396,974 | ₩348,694 | ₩375,516 | -0.71% | 41 |
|---|
| 2026.01.27 | ₩362,105 | ₩415,750 | ₩362,105 | ₩386,245 | +6.67% | 22 |
|---|
| 2026.01.26 | ₩383,563 | ₩402,339 | ₩375,516 | ₩375,516 | -2.10% | 25 |
|---|
| 2026.01.23 | ₩372,834 | ₩429,162 | ₩372,834 | ₩378,199 | +1.44% | 54 |
|---|
| 2026.01.22 | ₩415,750 | ₩415,750 | ₩372,834 | ₩372,834 | -10.32% | 6 |
|---|
| 2026.01.21 | ₩367,470 | ₩394,292 | ₩367,470 | ₩388,928 | +5.84% | 29 |
|---|
| 2026.01.20 | ₩367,470 | ₩429,162 | ₩364,787 | ₩386,245 | +5.11% | 37 |
|---|
| 2026.01.16 | ₩383,563 | ₩410,386 | ₩372,834 | ₩375,516 | -2.10% | 70 |
|---|
| 2026.01.15 | ₩380,881 | ₩437,208 | ₩380,881 | ₩380,881 | 0.00% | 130 |
|---|
| 2026.01.14 | ₩407,704 | ₩434,526 | ₩399,657 | ₩399,657 | -1.97% | 32 |
|---|
| 2026.01.13 | ₩418,433 | ₩426,479 | ₩402,339 | ₩413,068 | -1.28% | 25 |
|---|
| 2026.01.12 | ₩413,068 | ₩418,433 | ₩399,657 | ₩399,657 | -3.25% | 70 |
|---|
| 2026.01.09 | ₩405,021 | ₩413,068 | ₩405,021 | ₩410,386 | +1.32% | 6 |
|---|
| 2026.01.08 | ₩429,162 | ₩429,162 | ₩405,021 | ₩413,068 | -3.75% | 71 |
|---|
| 2026.01.07 | ₩434,526 | ₩447,937 | ₩423,797 | ₩439,891 | +1.23% | 110 |
|---|
| 2026.01.06 | ₩429,162 | ₩434,526 | ₩413,068 | ₩434,526 | +1.25% | 35 |
|---|
| 2026.01.05 | ₩439,891 | ₩439,891 | ₩415,750 | ₩415,750 | -5.49% | 22 |
|---|
| 2026.01.02 | ₩418,433 | ₩426,479 | ₩405,021 | ₩415,750 | -0.64% | 17 |
|---|
| 2025.12.31 | ₩399,657 | ₩442,573 | ₩378,199 | ₩423,797 | +6.04% | 66 |
|---|
| 2025.12.30 | ₩375,516 | ₩442,573 | ₩375,516 | ₩410,386 | +9.29% | 1천 |
|---|
| 2025.12.29 | ₩354,058 | ₩367,470 | ₩348,694 | ₩367,470 | +3.79% | 47 |
|---|
| 2025.12.26 | ₩346,012 | ₩386,245 | ₩332,600 | ₩370,152 | +6.98% | 106 |
|---|
| 2025.12.24 | ₩340,647 | ₩348,694 | ₩337,965 | ₩337,965 | -0.79% | 16 |
|---|
| 2025.12.23 | ₩343,329 | ₩386,245 | ₩335,283 | ₩337,965 | -1.56% | 205 |
|---|
| 2025.12.22 | ₩367,470 | ₩380,881 | ₩335,283 | ₩335,283 | -8.76% | 105 |
|---|
| 2025.12.19 | ₩364,787 | ₩378,199 | ₩364,787 | ₩364,787 | 0.00% | 17 |
|---|
| 2025.12.18 | ₩383,563 | ₩383,563 | ₩364,787 | ₩364,787 | -4.90% | 37 |
|---|
| 2025.12.17 | ₩364,787 | ₩391,610 | ₩364,787 | ₩383,563 | +5.15% | 44 |
|---|
| 2025.12.16 | ₩364,787 | ₩391,610 | ₩354,058 | ₩375,516 | +2.94% | 21 |
|---|
| 2025.12.15 | ₩367,470 | ₩375,516 | ₩364,787 | ₩364,787 | -0.73% | 27 |
|---|
| 2025.12.12 | ₩362,105 | ₩380,881 | ₩362,105 | ₩367,470 | +1.48% | 7 |
|---|
| 2025.12.11 | ₩380,881 | ₩380,881 | ₩348,694 | ₩348,694 | -8.45% | 284 |
|---|
| 2025.12.10 | ₩351,376 | ₩380,881 | ₩351,376 | ₩364,787 | +3.82% | 132 |
|---|
| 2025.12.09 | ₩348,694 | ₩375,516 | ₩348,694 | ₩351,376 | +0.77% | 99 |
|---|
| 2025.12.08 | ₩351,376 | ₩380,881 | ₩351,376 | ₩351,376 | 0.00% | 21 |
|---|
| 2025.12.05 | ₩351,376 | ₩367,470 | ₩343,329 | ₩348,694 | -0.76% | 26 |
|---|
| 2025.12.04 | ₩348,694 | ₩356,741 | ₩340,647 | ₩356,741 | +2.31% | 8 |
|---|
| 2025.12.03 | ₩356,741 | ₩375,516 | ₩337,965 | ₩340,647 | -4.51% | 32 |
|---|
| 2025.12.02 | ₩391,610 | ₩391,610 | ₩354,058 | ₩354,058 | -9.59% | 6 |
|---|
| 2025.12.01 | ₩354,058 | ₩391,610 | ₩343,329 | ₩378,199 | +6.82% | 17 |
|---|
| 2025.11.28 | ₩335,283 | ₩386,245 | ₩335,283 | ₩354,058 | +5.60% | 27 |
|---|
| 2025.11.26 | ₩313,824 | ₩386,245 | ₩313,824 | ₩335,283 | +6.84% | 111 |
|---|
| 2025.11.25 | ₩311,142 | ₩324,553 | ₩311,142 | ₩324,553 | +4.31% | 4 |
|---|
| 2025.11.24 | ₩308,460 | ₩308,460 | ₩308,460 | ₩308,460 | 0.00% | 3 |
|---|
| 2025.11.21 | ₩308,460 | ₩324,553 | ₩303,095 | ₩313,824 | +1.74% | 64 |
|---|
| 2025.11.20 | ₩335,283 | ₩335,283 | ₩308,460 | ₩311,142 | -7.20% | 101 |
|---|
| 2025.11.19 | ₩346,012 | ₩346,012 | ₩321,871 | ₩321,871 | -6.98% | 64 |
|---|
| 2025.11.18 | ₩335,283 | ₩364,787 | ₩329,918 | ₩340,647 | +1.60% | 30 |
|---|
| 2025.11.17 | ₩335,283 | ₩356,741 | ₩335,283 | ₩346,012 | +3.20% | 111 |
|---|
| 2025.11.14 | ₩370,152 | ₩370,152 | ₩348,694 | ₩354,058 | -4.35% | 19 |
|---|
| 2025.11.13 | ₩380,881 | ₩380,881 | ₩362,105 | ₩362,105 | -4.93% | 70 |
|---|
| 2025.11.12 | ₩380,881 | ₩383,563 | ₩380,881 | ₩380,881 | 0.00% | 17 |
|---|
| 2025.11.11 | ₩372,834 | ₩372,834 | ₩359,423 | ₩364,787 | -2.16% | 10 |
|---|
| 2025.11.10 | ₩372,834 | ₩378,199 | ₩340,647 | ₩359,423 | -3.60% | 168 |
|---|
| 2025.11.07 | ₩380,881 | ₩391,610 | ₩335,283 | ₩370,152 | -2.82% | 418 |
|---|
| 2025.11.06 | ₩413,068 | ₩413,068 | ₩375,516 | ₩375,516 | -9.09% | 114 |
|---|
| 2025.11.05 | ₩407,704 | ₩423,797 | ₩388,928 | ₩391,610 | -3.95% | 102 |
|---|
| 2025.11.04 | ₩447,937 | ₩447,937 | ₩388,928 | ₩388,928 | -13.17% | 390 |
|---|
| 2025.11.03 | ₩453,302 | ₩461,349 | ₩442,573 | ₩447,937 | -1.18% | 135 |
|---|
| 2025.10.31 | ₩472,078 | ₩496,218 | ₩458,666 | ₩469,396 | -0.57% | 61 |
|---|
| 2025.10.30 | ₩466,713 | ₩472,078 | ₩461,349 | ₩461,349 | -1.15% | 24 |
|---|
| 2025.10.29 | ₩477,442 | ₩482,807 | ₩466,713 | ₩474,760 | -0.56% | 66 |
|---|
| 2025.10.28 | ₩474,760 | ₩504,265 | ₩469,396 | ₩474,760 | 0.00% | 85 |
|---|
| 2025.10.27 | ₩477,442 | ₩493,536 | ₩455,984 | ₩477,442 | 0.00% | 257 |
|---|
| 2025.10.24 | ₩498,900 | ₩523,041 | ₩480,125 | ₩501,583 | +0.54% | 808 |
|---|
| 2025.10.23 | ₩482,807 | ₩496,218 | ₩461,349 | ₩472,078 | -2.22% | 59 |
|---|
| 2025.10.22 | ₩469,396 | ₩485,489 | ₩458,666 | ₩458,666 | -2.29% | 26 |
|---|
| 2025.10.21 | ₩477,442 | ₩490,854 | ₩469,396 | ₩469,396 | -1.69% | 24 |
|---|
| 2025.10.20 | ₩485,489 | ₩501,583 | ₩482,807 | ₩496,218 | +2.21% | 84 |
|---|
| 2025.10.17 | ₩490,854 | ₩501,583 | ₩472,078 | ₩477,442 | -2.73% | 131 |
|---|
| 2025.10.16 | ₩520,358 | ₩533,770 | ₩498,900 | ₩501,583 | -3.61% | 159 |
|---|
| 2025.10.15 | ₩544,499 | ₩544,499 | ₩514,994 | ₩514,994 | -5.42% | 121 |
|---|
| 2025.10.14 | ₩512,312 | ₩555,228 | ₩512,312 | ₩547,181 | +6.81% | 155 |
|---|
| 2025.10.13 | ₩541,817 | ₩541,817 | ₩512,312 | ₩525,723 | -2.97% | 72 |
|---|
| 2025.10.10 | ₩525,723 | ₩544,499 | ₩512,312 | ₩536,452 | +2.04% | 150 |
|---|