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 | ₩1,432 | ₩1,513 | ₩1,432 | ₩1,486 | +3.74% | 8.1만 |
| 2026.10.08 | ₩1,580 | ₩1,606 | ₩1,432 | ₩1,486 | -5.93% | 11.1만 |
| 2026.10.07 | ₩1,606 | ₩1,660 | ₩1,580 | ₩1,606 | 0.00% | 11.5만 |
| 2026.10.06 | ₩1,687 | ₩1,687 | ₩1,620 | ₩1,620 | -3.97% | 4.4만 |
| 2026.10.05 | ₩1,700 | ₩1,740 | ₩1,647 | ₩1,673 | -1.57% | 11만 |
| 2026.10.02 | ₩1,713 | ₩1,767 | ₩1,660 | ₩1,673 | -2.34% | 9.2만 |
| 2026.10.01 | ₩1,687 | ₩1,767 | ₩1,660 | ₩1,740 | +3.17% | 9.1만 |
| 2026.09.30 | ₩1,633 | ₩1,754 | ₩1,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,727 |
| +5.74% |
| 22.5만 |
| 2026.09.29 | ₩1,767 | ₩1,794 | ₩1,606 | ₩1,647 | -6.82% | 31.1만 |
|---|
| 2026.09.28 | ₩1,874 | ₩1,887 | ₩1,794 | ₩1,794 | -4.29% | 14.7만 |
|---|
| 2026.09.25 | ₩1,834 | ₩1,928 | ₩1,821 | ₩1,874 | +2.19% | 22만 |
|---|
| 2026.09.24 | ₩1,834 | ₩1,901 | ₩1,740 | ₩1,834 | 0.00% | 27.7만 |
|---|
| 2026.09.23 | ₩1,887 | ₩1,914 | ₩1,673 | ₩1,834 | -2.84% | 67만 |
|---|
| 2026.09.22 | ₩1,660 | ₩1,807 | ₩1,647 | ₩1,780 | +7.26% | 33.1만 |
|---|
| 2026.09.21 | ₩1,660 | ₩1,727 | ₩1,633 | ₩1,687 | +1.61% | 18.2만 |
|---|
| 2026.09.18 | ₩1,780 | ₩1,794 | ₩1,673 | ₩1,740 | -2.26% | 65.1만 |
|---|
| 2026.09.17 | ₩1,687 | ₩1,780 | ₩1,647 | ₩1,727 | +2.38% | 21.4만 |
|---|
| 2026.09.16 | ₩1,673 | ₩1,807 | ₩1,606 | ₩1,647 | -1.60% | 30.6만 |
|---|
| 2026.09.15 | ₩1,647 | ₩1,740 | ₩1,606 | ₩1,673 | +1.63% | 33.2만 |
|---|
| 2026.09.14 | ₩1,740 | ₩1,740 | ₩1,620 | ₩1,620 | -6.92% | 17.7만 |
|---|
| 2026.09.11 | ₩1,727 | ₩1,807 | ₩1,700 | ₩1,727 | 0.00% | 11.5만 |
|---|
| 2026.09.10 | ₩1,794 | ₩1,847 | ₩1,673 | ₩1,727 | -3.73% | 24만 |
|---|
| 2026.09.09 | ₩1,901 | ₩2,008 | ₩1,767 | ₩1,780 | -6.34% | 16.7만 |
|---|
| 2026.09.08 | ₩1,914 | ₩1,941 | ₩1,847 | ₩1,901 | -0.70% | 12.4만 |
|---|
| 2026.09.04 | ₩1,968 | ₩2,008 | ₩1,821 | ₩1,914 | -2.72% | 12.8만 |
|---|
| 2026.09.03 | ₩2,062 | ₩2,128 | ₩1,941 | ₩1,995 | -3.25% | 13.1만 |
|---|
| 2026.09.02 | ₩1,981 | ₩2,088 | ₩1,914 | ₩2,062 | +4.05% | 20.3만 |
|---|
| 2026.09.01 | ₩1,995 | ₩2,075 | ₩1,874 | ₩1,981 | -0.67% | 27.1만 |
|---|
| 2026.08.31 | ₩2,155 | ₩2,182 | ₩2,021 | ₩2,062 | -4.35% | 32.6만 |
|---|
| 2026.08.28 | ₩2,383 | ₩2,423 | ₩2,062 | ₩2,142 | -10.11% | 49.9만 |
|---|
| 2026.08.27 | ₩2,383 | ₩2,624 | ₩2,302 | ₩2,343 | -1.69% | 59.9만 |
|---|
| 2026.08.26 | ₩2,343 | ₩2,543 | ₩2,289 | ₩2,423 | +3.43% | 75.3만 |
|---|
| 2026.08.25 | ₩4,177 | ₩4,337 | ₩2,691 | ₩2,731 | -34.62% | 2040.7만 |
|---|
| 2026.08.24 | ₩4,083 | ₩4,083 | ₩3,762 | ₩3,842 | -5.90% | 10.4만 |
|---|
| 2026.08.21 | ₩4,351 | ₩4,565 | ₩4,123 | ₩4,123 | -5.23% | 22.7만 |
|---|
| 2026.08.20 | ₩5,408 | ₩5,555 | ₩3,293 | ₩4,846 | -10.40% | 108.1만 |
|---|
| 2026.08.19 | ₩5,288 | ₩5,863 | ₩4,525 | ₩4,913 | -7.09% | 213.9만 |
|---|
| 2026.08.18 | ₩5,689 | ₩8,594 | ₩4,043 | ₩4,471 | -21.41% | 465.1만 |
|---|
| 2026.08.17 | ₩5,355 | ₩5,355 | ₩5,355 | ₩5,355 | 0.00% | 40.5만 |
|---|
| 2026.08.14 | ₩8,032 | ₩8,032 | ₩5,355 | ₩8,032 | 0.00% | 30.1만 |
|---|
| 2026.08.13 | ₩8,032 | ₩8,032 | ₩5,355 | ₩8,032 | 0.00% | 62.1만 |
|---|
| 2026.08.12 | ₩8,032 | ₩8,032 | ₩5,355 | ₩8,032 | 0.00% | 72.6만 |
|---|
| 2026.08.11 | ₩8,032 | ₩8,032 | ₩8,032 | ₩8,032 | 0.00% | 44만 |
|---|
| 2026.08.10 | ₩8,032 | ₩10,709 | ₩8,032 | ₩10,709 | +33.33% | 68.9만 |
|---|
| 2026.08.07 | ₩10,709 | ₩10,709 | ₩8,032 | ₩10,709 | 0.00% | 60.6만 |
|---|
| 2026.08.06 | ₩13,386 | ₩13,386 | ₩10,709 | ₩10,709 | -20.00% | 40.8만 |
|---|
| 2026.08.05 | ₩104,414 | ₩117,800 | ₩16,064 | ₩16,064 | -84.62% | 55.9만 |
|---|
| 2026.08.04 | ₩112,446 | ₩147,250 | ₩101,737 | ₩109,768 | -2.38% | 1.8만 |
|---|
| 2026.08.03 | ₩120,478 | ₩123,155 | ₩104,414 | ₩112,446 | -6.67% | 7.4천 |
|---|
| 2026.07.31 | ₩104,414 | ₩117,800 | ₩74,964 | ₩117,800 | +12.82% | 2.4천 |
|---|
| 2026.07.30 | ₩96,382 | ₩96,382 | ₩80,318 | ₩96,382 | 0.00% | 584 |
|---|
| 2026.07.29 | ₩117,800 | ₩123,155 | ₩93,705 | ₩96,382 | -18.18% | 1.3천 |
|---|
| 2026.07.28 | ₩128,509 | ₩128,509 | ₩115,123 | ₩117,800 | -8.33% | 556 |
|---|
| 2026.07.27 | ₩115,123 | ₩131,187 | ₩107,091 | ₩128,509 | +11.63% | 3.2천 |
|---|
| 2026.07.24 | ₩109,768 | ₩128,509 | ₩107,091 | ₩125,832 | +14.63% | 8.3천 |
|---|
| 2026.07.23 | ₩107,091 | ₩120,478 | ₩104,414 | ₩112,446 | +5.00% | 1.6천 |
|---|
| 2026.07.22 | ₩99,059 | ₩120,478 | ₩99,059 | ₩115,123 | +16.22% | 3.4천 |
|---|
| 2026.07.21 | ₩93,705 | ₩115,123 | ₩85,673 | ₩115,123 | +22.86% | 14.1만 |
|---|
| 2026.07.20 | ₩109,768 | ₩115,123 | ₩104,414 | ₩104,414 | -4.88% | 10.3만 |
|---|
| 2026.07.17 | ₩104,414 | ₩112,446 | ₩104,414 | ₩104,414 | 0.00% | 16 |
|---|
| 2026.07.16 | ₩120,478 | ₩120,478 | ₩104,414 | ₩104,414 | -13.33% | 116 |
|---|
| 2026.07.15 | ₩117,800 | ₩123,155 | ₩104,414 | ₩112,446 | -4.55% | 167 |
|---|
| 2026.07.14 | ₩123,155 | ₩123,155 | ₩115,123 | ₩117,800 | -4.35% | 82 |
|---|
| 2026.07.13 | ₩123,155 | ₩123,155 | ₩112,446 | ₩123,155 | 0.00% | 47 |
|---|
| 2026.07.10 | ₩109,768 | ₩123,155 | ₩109,768 | ₩112,446 | +2.44% | 129 |
|---|
| 2026.07.09 | ₩107,091 | ₩109,768 | ₩104,414 | ₩109,768 | +2.50% | 32 |
|---|
| 2026.07.08 | ₩109,768 | ₩117,800 | ₩107,091 | ₩109,768 | 0.00% | 183 |
|---|
| 2026.07.07 | ₩115,123 | ₩117,800 | ₩107,091 | ₩107,091 | -6.98% | 138 |
|---|
| 2026.07.06 | ₩117,800 | ₩120,478 | ₩112,446 | ₩112,446 | -4.55% | 92 |
|---|
| 2026.07.02 | ₩115,123 | ₩120,478 | ₩109,768 | ₩112,446 | -2.33% | 1.6천 |
|---|
| 2026.07.01 | ₩115,123 | ₩123,155 | ₩115,123 | ₩117,800 | +2.33% | 204 |
|---|
| 2026.06.30 | ₩115,123 | ₩115,123 | ₩101,737 | ₩107,091 | -6.98% | 262 |
|---|
| 2026.06.29 | ₩112,446 | ₩115,123 | ₩107,091 | ₩107,091 | -4.76% | 85 |
|---|
| 2026.06.26 | ₩112,446 | ₩115,123 | ₩104,414 | ₩109,768 | -2.38% | 174 |
|---|
| 2026.06.25 | ₩117,800 | ₩117,800 | ₩104,414 | ₩104,414 | -11.36% | 162 |
|---|
| 2026.06.24 | ₩117,800 | ₩160,637 | ₩101,737 | ₩104,414 | -11.36% | 1.3천 |
|---|
| 2026.06.23 | ₩136,541 | ₩136,541 | ₩115,123 | ₩115,123 | -15.69% | 505 |
|---|
| 2026.06.22 | ₩141,896 | ₩168,669 | ₩133,864 | ₩136,541 | -3.77% | 187 |
|---|
| 2026.06.18 | ₩139,219 | ₩149,928 | ₩133,864 | ₩141,896 | +1.92% | 200 |
|---|
| 2026.06.17 | ₩133,864 | ₩141,896 | ₩133,864 | ₩133,864 | 0.00% | 118 |
|---|
| 2026.06.16 | ₩144,573 | ₩144,573 | ₩131,187 | ₩133,864 | -7.41% | 227 |
|---|
| 2026.06.15 | ₩144,573 | ₩152,605 | ₩141,896 | ₩144,573 | 0.00% | 135 |
|---|
| 2026.06.12 | ₩155,282 | ₩160,637 | ₩144,573 | ₩144,573 | -6.90% | 163 |
|---|
| 2026.06.11 | ₩149,928 | ₩174,023 | ₩147,250 | ₩155,282 | +3.57% | 1.1천 |
|---|
| 2026.06.10 | ₩152,605 | ₩214,182 | ₩149,928 | ₩155,282 | +1.75% | 3.7천 |
|---|
| 2026.06.09 | ₩160,637 | ₩174,023 | ₩149,928 | ₩152,605 | -5.00% | 125 |
|---|
| 2026.06.08 | ₩147,250 | ₩165,991 | ₩147,250 | ₩155,282 | +5.45% | 1.5천 |
|---|
| 2026.06.05 | ₩174,023 | ₩179,378 | ₩147,250 | ₩149,928 | -13.85% | 106 |
|---|
| 2026.06.04 | ₩176,700 | ₩190,087 | ₩171,346 | ₩174,023 | -1.52% | 157 |
|---|
| 2026.06.03 | ₩168,669 | ₩184,732 | ₩168,669 | ₩176,700 | +4.76% | 86 |
|---|
| 2026.06.02 | ₩187,410 | ₩192,764 | ₩168,669 | ₩168,669 | -10.00% | 59 |
|---|
| 2026.06.01 | ₩168,669 | ₩187,410 | ₩168,669 | ₩171,346 | +1.59% | 225 |
|---|
| 2026.05.29 | ₩149,928 | ₩168,669 | ₩149,928 | ₩157,960 | +5.36% | 100 |
|---|
| 2026.05.28 | ₩160,637 | ₩165,991 | ₩149,928 | ₩157,960 | -1.67% | 133 |
|---|
| 2026.05.27 | ₩160,637 | ₩160,637 | ₩155,282 | ₩155,282 | -3.33% | 21 |
|---|
| 2026.05.26 | ₩160,637 | ₩165,991 | ₩160,637 | ₩160,637 | 0.00% | 72 |
|---|
| 2026.05.22 | ₩157,960 | ₩174,023 | ₩149,928 | ₩160,637 | +1.69% | 551 |
|---|
| 2026.05.21 | ₩163,314 | ₩203,473 | ₩160,637 | ₩163,314 | 0.00% | 40 |
|---|
| 2026.05.20 | ₩168,669 | ₩174,023 | ₩160,637 | ₩165,991 | -1.59% | 88 |
|---|
| 2026.05.19 | ₩165,991 | ₩179,378 | ₩160,637 | ₩168,669 | +1.61% | 53 |
|---|
| 2026.05.18 | ₩184,732 | ₩198,119 | ₩174,023 | ₩176,700 | -4.35% | 68 |
|---|
| 2026.05.15 | ₩163,314 | ₩219,537 | ₩163,314 | ₩171,346 | +4.92% | 184 |
|---|
| 2026.05.14 | ₩184,732 | ₩192,764 | ₩160,637 | ₩165,991 | -10.14% | 471 |
|---|
| 2026.05.13 | ₩200,796 | ₩200,796 | ₩176,700 | ₩184,732 | -8.00% | 382 |
|---|
| 2026.05.12 | ₩219,537 | ₩222,214 | ₩195,441 | ₩200,796 | -8.54% | 146 |
|---|
| 2026.05.11 | ₩235,601 | ₩235,601 | ₩206,151 | ₩211,505 | -10.23% | 84 |
|---|
| 2026.05.08 | ₩219,537 | ₩230,246 | ₩219,537 | ₩222,214 | +1.22% | 205 |
|---|
| 2026.05.07 | ₩230,246 | ₩230,246 | ₩219,537 | ₩224,892 | -2.33% | 14 |
|---|
| 2026.05.06 | ₩240,955 | ₩248,987 | ₩224,892 | ₩224,892 | -6.67% | 36 |
|---|
| 2026.05.05 | ₩251,664 | ₩251,664 | ₩235,601 | ₩238,278 | -5.32% | 28 |
|---|
| 2026.05.04 | ₩248,987 | ₩259,696 | ₩243,632 | ₩243,632 | -2.15% | 9 |
|---|
| 2026.05.01 | ₩265,051 | ₩265,051 | ₩240,955 | ₩240,955 | -9.09% | 10 |
|---|
| 2026.04.30 | ₩267,728 | ₩267,728 | ₩240,955 | ₩248,987 | -7.00% | 62 |
|---|
| 2026.04.29 | ₩259,696 | ₩267,728 | ₩248,987 | ₩267,728 | +3.09% | 122 |
|---|
| 2026.04.28 | ₩259,696 | ₩270,405 | ₩259,696 | ₩270,405 | +4.12% | 21 |
|---|
| 2026.04.27 | ₩262,373 | ₩267,728 | ₩259,696 | ₩262,373 | 0.00% | 26 |
|---|
| 2026.04.24 | ₩265,051 | ₩267,728 | ₩259,696 | ₩267,728 | +1.01% | 28 |
|---|
| 2026.04.23 | ₩254,342 | ₩265,051 | ₩254,342 | ₩265,051 | +4.21% | 76 |
|---|
| 2026.04.22 | ₩254,342 | ₩265,051 | ₩254,342 | ₩254,342 | 0.00% | 16 |
|---|
| 2026.04.21 | ₩267,728 | ₩267,728 | ₩232,923 | ₩254,342 | -5.00% | 23 |
|---|
| 2026.04.20 | ₩251,664 | ₩265,051 | ₩243,632 | ₩254,342 | +1.06% | 121 |
|---|
| 2026.04.17 | ₩227,569 | ₩246,310 | ₩219,537 | ₩243,632 | +7.06% | 225 |
|---|
| 2026.04.16 | ₩230,246 | ₩243,632 | ₩230,246 | ₩238,278 | +3.49% | 190 |
|---|
| 2026.04.15 | ₩265,051 | ₩265,051 | ₩224,892 | ₩230,246 | -13.13% | 40 |
|---|
| 2026.04.14 | ₩224,892 | ₩235,601 | ₩224,892 | ₩235,601 | +4.76% | 137 |
|---|
| 2026.04.13 | ₩230,246 | ₩238,278 | ₩230,246 | ₩232,923 | +1.16% | 34 |
|---|
| 2026.04.10 | ₩251,664 | ₩251,664 | ₩224,892 | ₩230,246 | -8.51% | 43 |
|---|
| 2026.04.09 | ₩227,569 | ₩238,278 | ₩211,505 | ₩222,214 | -2.35% | 77 |
|---|
| 2026.04.08 | ₩246,310 | ₩248,987 | ₩227,569 | ₩238,278 | -3.26% | 211 |
|---|
| 2026.04.07 | ₩265,051 | ₩265,051 | ₩246,310 | ₩248,987 | -6.06% | 107 |
|---|
| 2026.04.06 | ₩246,310 | ₩278,437 | ₩238,278 | ₩262,373 | +6.52% | 1.2천 |
|---|
| 2026.04.02 | ₩227,569 | ₩283,792 | ₩216,860 | ₩257,019 | +12.94% | 8.8천 |
|---|
| 2026.04.01 | ₩208,828 | ₩240,955 | ₩203,473 | ₩208,828 | 0.00% | 71 |
|---|
| 2026.03.31 | ₩214,182 | ₩224,892 | ₩200,796 | ₩200,796 | -6.25% | 76 |
|---|
| 2026.03.30 | ₩243,632 | ₩246,310 | ₩216,860 | ₩216,860 | -10.99% | 64 |
|---|
| 2026.03.27 | ₩227,569 | ₩227,569 | ₩216,860 | ₩216,860 | -4.71% | 71 |
|---|
| 2026.03.26 | ₩235,601 | ₩251,664 | ₩227,569 | ₩227,569 | -3.41% | 33 |
|---|
| 2026.03.25 | ₩230,246 | ₩246,310 | ₩230,246 | ₩230,246 | 0.00% | 17 |
|---|
| 2026.03.24 | ₩240,955 | ₩246,310 | ₩227,569 | ₩227,569 | -5.56% | 27 |
|---|
| 2026.03.23 | ₩251,664 | ₩294,501 | ₩227,569 | ₩230,246 | -8.51% | 168 |
|---|
| 2026.03.20 | ₩278,437 | ₩299,855 | ₩224,892 | ₩232,923 | -16.35% | 208 |
|---|
| 2026.03.19 | ₩281,114 | ₩297,178 | ₩273,083 | ₩273,083 | -2.86% | 148 |
|---|
| 2026.03.18 | ₩299,855 | ₩318,596 | ₩267,728 | ₩267,728 | -10.71% | 201 |
|---|
| 2026.03.17 | ₩307,887 | ₩321,274 | ₩302,533 | ₩307,887 | 0.00% | 51 |
|---|
| 2026.03.16 | ₩321,274 | ₩342,692 | ₩305,210 | ₩315,919 | -1.67% | 149 |
|---|
| 2026.03.13 | ₩321,274 | ₩329,305 | ₩294,501 | ₩305,210 | -5.00% | 949 |
|---|
| 2026.03.12 | ₩345,369 | ₩356,078 | ₩331,983 | ₩331,983 | -3.88% | 24 |
|---|
| 2026.03.11 | ₩323,951 | ₩374,819 | ₩323,951 | ₩345,369 | +6.61% | 193 |
|---|
| 2026.03.10 | ₩323,951 | ₩390,883 | ₩318,596 | ₩321,274 | -0.83% | 200 |
|---|
| 2026.03.09 | ₩374,819 | ₩385,528 | ₩315,919 | ₩318,596 | -15.00% | 746 |
|---|
| 2026.03.06 | ₩382,851 | ₩417,656 | ₩369,465 | ₩374,819 | -2.10% | 697 |
|---|
| 2026.03.05 | ₩396,237 | ₩428,365 | ₩337,337 | ₩361,433 | -8.78% | 1.4천 |
|---|
| 2026.03.04 | ₩423,010 | ₩431,042 | ₩350,724 | ₩398,915 | -5.70% | 1.9천 |
|---|
| 2026.03.03 | ₩452,460 | ₩457,815 | ₩404,269 | ₩423,010 | -6.51% | 432 |
|---|
| 2026.03.02 | ₩372,142 | ₩484,588 | ₩334,660 | ₩460,492 | +23.74% | 3.5천 |
|---|
| 2026.02.27 | ₩348,046 | ₩348,046 | ₩318,596 | ₩318,596 | -8.46% | 90 |
|---|
| 2026.02.26 | ₩323,951 | ₩353,401 | ₩318,596 | ₩353,401 | +9.09% | 27 |
|---|
| 2026.02.25 | ₩342,692 | ₩342,692 | ₩326,628 | ₩326,628 | -4.69% | 5 |
|---|
| 2026.02.24 | ₩321,274 | ₩342,692 | ₩318,596 | ₩342,692 | +6.67% | 30 |
|---|
| 2026.02.23 | ₩321,274 | ₩321,274 | ₩321,274 | ₩321,274 | 0.00% | 5 |
|---|
| 2026.02.20 | ₩323,951 | ₩326,628 | ₩321,274 | ₩323,951 | 0.00% | 42 |
|---|
| 2026.02.19 | ₩326,628 | ₩331,983 | ₩321,274 | ₩323,951 | -0.82% | 18 |
|---|
| 2026.02.18 | ₩326,628 | ₩345,369 | ₩323,951 | ₩326,628 | 0.00% | 52 |
|---|
| 2026.02.17 | ₩323,951 | ₩334,660 | ₩323,951 | ₩323,951 | 0.00% | 14 |
|---|
| 2026.02.13 | ₩348,046 | ₩348,046 | ₩323,951 | ₩323,951 | -6.92% | 25 |
|---|
| 2026.02.12 | ₩334,660 | ₩342,692 | ₩326,628 | ₩331,983 | -0.80% | 23 |
|---|
| 2026.02.11 | ₩329,305 | ₩334,660 | ₩326,628 | ₩326,628 | -0.81% | 33 |
|---|
| 2026.02.10 | ₩337,337 | ₩337,337 | ₩329,305 | ₩329,305 | -2.38% | 13 |
|---|
| 2026.02.09 | ₩326,628 | ₩350,724 | ₩326,628 | ₩337,337 | +3.28% | 48 |
|---|
| 2026.02.06 | ₩334,660 | ₩342,692 | ₩329,305 | ₩337,337 | +0.80% | 27 |
|---|
| 2026.02.05 | ₩353,401 | ₩356,078 | ₩334,660 | ₩334,660 | -5.30% | 58 |
|---|
| 2026.02.04 | ₩358,756 | ₩364,110 | ₩345,369 | ₩356,078 | -0.75% | 67 |
|---|
| 2026.02.03 | ₩356,078 | ₩356,078 | ₩345,369 | ₩345,369 | -3.01% | 8 |
|---|
| 2026.02.02 | ₩366,787 | ₩372,142 | ₩342,692 | ₩345,369 | -5.84% | 56 |
|---|
| 2026.01.30 | ₩353,401 | ₩372,142 | ₩348,046 | ₩372,142 | +5.30% | 44 |
|---|
| 2026.01.29 | ₩374,819 | ₩374,819 | ₩350,724 | ₩350,724 | -6.43% | 6 |
|---|
| 2026.01.28 | ₩377,496 | ₩396,237 | ₩348,046 | ₩374,819 | -0.71% | 41 |
|---|
| 2026.01.27 | ₩361,433 | ₩414,978 | ₩361,433 | ₩385,528 | +6.67% | 22 |
|---|
| 2026.01.26 | ₩382,851 | ₩401,592 | ₩374,819 | ₩374,819 | -2.10% | 25 |
|---|
| 2026.01.23 | ₩372,142 | ₩428,365 | ₩372,142 | ₩377,496 | +1.44% | 54 |
|---|
| 2026.01.22 | ₩414,978 | ₩414,978 | ₩372,142 | ₩372,142 | -10.32% | 6 |
|---|
| 2026.01.21 | ₩366,787 | ₩393,560 | ₩366,787 | ₩388,206 | +5.84% | 29 |
|---|
| 2026.01.20 | ₩366,787 | ₩428,365 | ₩364,110 | ₩385,528 | +5.11% | 37 |
|---|
| 2026.01.16 | ₩382,851 | ₩409,624 | ₩372,142 | ₩374,819 | -2.10% | 70 |
|---|
| 2026.01.15 | ₩380,174 | ₩436,397 | ₩380,174 | ₩380,174 | 0.00% | 130 |
|---|
| 2026.01.14 | ₩406,947 | ₩433,719 | ₩398,915 | ₩398,915 | -1.97% | 32 |
|---|
| 2026.01.13 | ₩417,656 | ₩425,688 | ₩401,592 | ₩412,301 | -1.28% | 25 |
|---|
| 2026.01.12 | ₩412,301 | ₩417,656 | ₩398,915 | ₩398,915 | -3.25% | 70 |
|---|
| 2026.01.09 | ₩404,269 | ₩412,301 | ₩404,269 | ₩409,624 | +1.32% | 6 |
|---|
| 2026.01.08 | ₩428,365 | ₩428,365 | ₩404,269 | ₩412,301 | -3.75% | 71 |
|---|
| 2026.01.07 | ₩433,719 | ₩447,106 | ₩423,010 | ₩439,074 | +1.23% | 110 |
|---|
| 2026.01.06 | ₩428,365 | ₩433,719 | ₩412,301 | ₩433,719 | +1.25% | 35 |
|---|
| 2026.01.05 | ₩439,074 | ₩439,074 | ₩414,978 | ₩414,978 | -5.49% | 22 |
|---|
| 2026.01.02 | ₩417,656 | ₩425,688 | ₩404,269 | ₩414,978 | -0.64% | 17 |
|---|
| 2025.12.31 | ₩398,915 | ₩441,751 | ₩377,496 | ₩423,010 | +6.04% | 66 |
|---|
| 2025.12.30 | ₩374,819 | ₩441,751 | ₩374,819 | ₩409,624 | +9.29% | 1천 |
|---|
| 2025.12.29 | ₩353,401 | ₩366,787 | ₩348,046 | ₩366,787 | +3.79% | 47 |
|---|
| 2025.12.26 | ₩345,369 | ₩385,528 | ₩331,983 | ₩369,465 | +6.98% | 106 |
|---|
| 2025.12.24 | ₩340,015 | ₩348,046 | ₩337,337 | ₩337,337 | -0.79% | 16 |
|---|
| 2025.12.23 | ₩342,692 | ₩385,528 | ₩334,660 | ₩337,337 | -1.56% | 205 |
|---|
| 2025.12.22 | ₩366,787 | ₩380,174 | ₩334,660 | ₩334,660 | -8.76% | 105 |
|---|
| 2025.12.19 | ₩364,110 | ₩377,496 | ₩364,110 | ₩364,110 | 0.00% | 17 |
|---|
| 2025.12.18 | ₩382,851 | ₩382,851 | ₩364,110 | ₩364,110 | -4.90% | 37 |
|---|
| 2025.12.17 | ₩364,110 | ₩390,883 | ₩364,110 | ₩382,851 | +5.15% | 44 |
|---|
| 2025.12.16 | ₩364,110 | ₩390,883 | ₩353,401 | ₩374,819 | +2.94% | 21 |
|---|
| 2025.12.15 | ₩366,787 | ₩374,819 | ₩364,110 | ₩364,110 | -0.73% | 27 |
|---|
| 2025.12.12 | ₩361,433 | ₩380,174 | ₩361,433 | ₩366,787 | +1.48% | 7 |
|---|
| 2025.12.11 | ₩380,174 | ₩380,174 | ₩348,046 | ₩348,046 | -8.45% | 284 |
|---|
| 2025.12.10 | ₩350,724 | ₩380,174 | ₩350,724 | ₩364,110 | +3.82% | 132 |
|---|
| 2025.12.09 | ₩348,046 | ₩374,819 | ₩348,046 | ₩350,724 | +0.77% | 99 |
|---|
| 2025.12.08 | ₩350,724 | ₩380,174 | ₩350,724 | ₩350,724 | 0.00% | 21 |
|---|
| 2025.12.05 | ₩350,724 | ₩366,787 | ₩342,692 | ₩348,046 | -0.76% | 26 |
|---|
| 2025.12.04 | ₩348,046 | ₩356,078 | ₩340,015 | ₩356,078 | +2.31% | 8 |
|---|
| 2025.12.03 | ₩356,078 | ₩374,819 | ₩337,337 | ₩340,015 | -4.51% | 32 |
|---|
| 2025.12.02 | ₩390,883 | ₩390,883 | ₩353,401 | ₩353,401 | -9.59% | 6 |
|---|
| 2025.12.01 | ₩353,401 | ₩390,883 | ₩342,692 | ₩377,496 | +6.82% | 17 |
|---|
| 2025.11.28 | ₩334,660 | ₩385,528 | ₩334,660 | ₩353,401 | +5.60% | 27 |
|---|
| 2025.11.26 | ₩313,242 | ₩385,528 | ₩313,242 | ₩334,660 | +6.84% | 111 |
|---|
| 2025.11.25 | ₩310,564 | ₩323,951 | ₩310,564 | ₩323,951 | +4.31% | 4 |
|---|
| 2025.11.24 | ₩307,887 | ₩307,887 | ₩307,887 | ₩307,887 | 0.00% | 3 |
|---|
| 2025.11.21 | ₩307,887 | ₩323,951 | ₩302,533 | ₩313,242 | +1.74% | 64 |
|---|
| 2025.11.20 | ₩334,660 | ₩334,660 | ₩307,887 | ₩310,564 | -7.20% | 101 |
|---|
| 2025.11.19 | ₩345,369 | ₩345,369 | ₩321,274 | ₩321,274 | -6.98% | 64 |
|---|
| 2025.11.18 | ₩334,660 | ₩364,110 | ₩329,305 | ₩340,015 | +1.60% | 30 |
|---|
| 2025.11.17 | ₩334,660 | ₩356,078 | ₩334,660 | ₩345,369 | +3.20% | 111 |
|---|
| 2025.11.14 | ₩369,465 | ₩369,465 | ₩348,046 | ₩353,401 | -4.35% | 19 |
|---|
| 2025.11.13 | ₩380,174 | ₩380,174 | ₩361,433 | ₩361,433 | -4.93% | 70 |
|---|
| 2025.11.12 | ₩380,174 | ₩382,851 | ₩380,174 | ₩380,174 | 0.00% | 17 |
|---|
| 2025.11.11 | ₩372,142 | ₩372,142 | ₩358,756 | ₩364,110 | -2.16% | 10 |
|---|
| 2025.11.10 | ₩372,142 | ₩377,496 | ₩340,015 | ₩358,756 | -3.60% | 168 |
|---|
| 2025.11.07 | ₩380,174 | ₩390,883 | ₩334,660 | ₩369,465 | -2.82% | 418 |
|---|
| 2025.11.06 | ₩412,301 | ₩412,301 | ₩374,819 | ₩374,819 | -9.09% | 114 |
|---|
| 2025.11.05 | ₩406,947 | ₩423,010 | ₩388,206 | ₩390,883 | -3.95% | 102 |
|---|
| 2025.11.04 | ₩447,106 | ₩447,106 | ₩388,206 | ₩388,206 | -13.17% | 390 |
|---|
| 2025.11.03 | ₩452,460 | ₩460,492 | ₩441,751 | ₩447,106 | -1.18% | 135 |
|---|
| 2025.10.31 | ₩471,201 | ₩495,297 | ₩457,815 | ₩468,524 | -0.57% | 61 |
|---|
| 2025.10.30 | ₩465,847 | ₩471,201 | ₩460,492 | ₩460,492 | -1.15% | 24 |
|---|
| 2025.10.29 | ₩476,556 | ₩481,910 | ₩465,847 | ₩473,879 | -0.56% | 66 |
|---|
| 2025.10.28 | ₩473,879 | ₩503,329 | ₩468,524 | ₩473,879 | 0.00% | 85 |
|---|
| 2025.10.27 | ₩476,556 | ₩492,620 | ₩455,138 | ₩476,556 | 0.00% | 257 |
|---|
| 2025.10.24 | ₩497,974 | ₩522,070 | ₩479,233 | ₩500,651 | +0.54% | 808 |
|---|
| 2025.10.23 | ₩481,910 | ₩495,297 | ₩460,492 | ₩471,201 | -2.22% | 59 |
|---|
| 2025.10.22 | ₩468,524 | ₩484,588 | ₩457,815 | ₩457,815 | -2.29% | 26 |
|---|
| 2025.10.21 | ₩476,556 | ₩489,942 | ₩468,524 | ₩468,524 | -1.69% | 24 |
|---|
| 2025.10.20 | ₩484,588 | ₩500,651 | ₩481,910 | ₩495,297 | +2.21% | 84 |
|---|
| 2025.10.17 | ₩489,942 | ₩500,651 | ₩471,201 | ₩476,556 | -2.73% | 131 |
|---|
| 2025.10.16 | ₩519,392 | ₩532,779 | ₩497,974 | ₩500,651 | -3.61% | 159 |
|---|
| 2025.10.15 | ₩543,488 | ₩543,488 | ₩514,038 | ₩514,038 | -5.42% | 121 |
|---|
| 2025.10.14 | ₩511,360 | ₩554,197 | ₩511,360 | ₩546,165 | +6.81% | 155 |
|---|
| 2025.10.13 | ₩540,811 | ₩540,811 | ₩511,360 | ₩524,747 | -2.97% | 72 |
|---|
| 2025.10.10 | ₩524,747 | ₩543,488 | ₩511,360 | ₩535,456 | +2.04% | 150 |
|---|