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 | ₩1,582 | ₩1,609 | ₩1,435 | ₩1,489 | -5.93% | 11.1만 |
| 2026.10.07 | ₩1,609 | ₩1,663 | ₩1,582 | ₩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 | ₩1,877 | ₩1,891 | ₩1,797 | ₩1,797 | -4.29% | 14.7만 |
|---|
| 2026.09.25 | ₩1,837 | ₩1,931 | ₩1,824 | ₩1,877 | +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 | ₩1,810 | ₩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 | ₩1,810 | ₩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 | ₩1,810 | ₩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 | ₩1,877 | ₩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 | ₩2,628 | ₩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 | ₩3,768 | ₩3,849 | -5.90% | 10.4만 |
|---|
| 2026.08.21 | ₩4,358 | ₩4,573 | ₩4,130 | ₩4,130 | -5.23% | 22.7만 |
|---|
| 2026.08.20 | ₩5,418 | ₩5,565 | ₩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 | ₩5,364 | ₩5,364 | ₩5,364 | ₩5,364 | 0.00% | 40.5만 |
|---|
| 2026.08.14 | ₩8,046 | ₩8,046 | ₩5,364 | ₩8,046 | 0.00% | 30.1만 |
|---|
| 2026.08.13 | ₩8,046 | ₩8,046 | ₩5,364 | ₩8,046 | 0.00% | 62.1만 |
|---|
| 2026.08.12 | ₩8,046 | ₩8,046 | ₩5,364 | ₩8,046 | 0.00% | 72.6만 |
|---|
| 2026.08.11 | ₩8,046 | ₩8,046 | ₩8,046 | ₩8,046 | 0.00% | 44만 |
|---|
| 2026.08.10 | ₩8,046 | ₩10,729 | ₩8,046 | ₩10,729 | +33.33% | 68.9만 |
|---|
| 2026.08.07 | ₩10,729 | ₩10,729 | ₩8,046 | ₩10,729 | 0.00% | 60.6만 |
|---|
| 2026.08.06 | ₩13,411 | ₩13,411 | ₩10,729 | ₩10,729 | -20.00% | 40.8만 |
|---|
| 2026.08.05 | ₩104,603 | ₩118,014 | ₩16,093 | ₩16,093 | -84.62% | 55.9만 |
|---|
| 2026.08.04 | ₩112,650 | ₩147,518 | ₩101,921 | ₩109,968 | -2.38% | 1.8만 |
|---|
| 2026.08.03 | ₩120,696 | ₩123,378 | ₩104,603 | ₩112,650 | -6.67% | 7.4천 |
|---|
| 2026.07.31 | ₩104,603 | ₩118,014 | ₩75,100 | ₩118,014 | +12.82% | 2.4천 |
|---|
| 2026.07.30 | ₩96,557 | ₩96,557 | ₩80,464 | ₩96,557 | 0.00% | 584 |
|---|
| 2026.07.29 | ₩118,014 | ₩123,378 | ₩93,875 | ₩96,557 | -18.18% | 1.3천 |
|---|
| 2026.07.28 | ₩128,743 | ₩128,743 | ₩115,332 | ₩118,014 | -8.33% | 556 |
|---|
| 2026.07.27 | ₩115,332 | ₩131,425 | ₩107,286 | ₩128,743 | +11.63% | 3.2천 |
|---|
| 2026.07.24 | ₩109,968 | ₩128,743 | ₩107,286 | ₩126,061 | +14.63% | 8.3천 |
|---|
| 2026.07.23 | ₩107,286 | ₩120,696 | ₩104,603 | ₩112,650 | +5.00% | 1.6천 |
|---|
| 2026.07.22 | ₩99,239 | ₩120,696 | ₩99,239 | ₩115,332 | +16.22% | 3.4천 |
|---|
| 2026.07.21 | ₩93,875 | ₩115,332 | ₩85,828 | ₩115,332 | +22.86% | 14.1만 |
|---|
| 2026.07.20 | ₩109,968 | ₩115,332 | ₩104,603 | ₩104,603 | -4.88% | 10.3만 |
|---|
| 2026.07.17 | ₩104,603 | ₩112,650 | ₩104,603 | ₩104,603 | 0.00% | 16 |
|---|
| 2026.07.16 | ₩120,696 | ₩120,696 | ₩104,603 | ₩104,603 | -13.33% | 116 |
|---|
| 2026.07.15 | ₩118,014 | ₩123,378 | ₩104,603 | ₩112,650 | -4.55% | 167 |
|---|
| 2026.07.14 | ₩123,378 | ₩123,378 | ₩115,332 | ₩118,014 | -4.35% | 82 |
|---|
| 2026.07.13 | ₩123,378 | ₩123,378 | ₩112,650 | ₩123,378 | 0.00% | 47 |
|---|
| 2026.07.10 | ₩109,968 | ₩123,378 | ₩109,968 | ₩112,650 | +2.44% | 129 |
|---|
| 2026.07.09 | ₩107,286 | ₩109,968 | ₩104,603 | ₩109,968 | +2.50% | 32 |
|---|
| 2026.07.08 | ₩109,968 | ₩118,014 | ₩107,286 | ₩109,968 | 0.00% | 183 |
|---|
| 2026.07.07 | ₩115,332 | ₩118,014 | ₩107,286 | ₩107,286 | -6.98% | 138 |
|---|
| 2026.07.06 | ₩118,014 | ₩120,696 | ₩112,650 | ₩112,650 | -4.55% | 92 |
|---|
| 2026.07.02 | ₩115,332 | ₩120,696 | ₩109,968 | ₩112,650 | -2.33% | 1.6천 |
|---|
| 2026.07.01 | ₩115,332 | ₩123,378 | ₩115,332 | ₩118,014 | +2.33% | 204 |
|---|
| 2026.06.30 | ₩115,332 | ₩115,332 | ₩101,921 | ₩107,286 | -6.98% | 262 |
|---|
| 2026.06.29 | ₩112,650 | ₩115,332 | ₩107,286 | ₩107,286 | -4.76% | 85 |
|---|
| 2026.06.26 | ₩112,650 | ₩115,332 | ₩104,603 | ₩109,968 | -2.38% | 174 |
|---|
| 2026.06.25 | ₩118,014 | ₩118,014 | ₩104,603 | ₩104,603 | -11.36% | 162 |
|---|
| 2026.06.24 | ₩118,014 | ₩160,928 | ₩101,921 | ₩104,603 | -11.36% | 1.3천 |
|---|
| 2026.06.23 | ₩136,789 | ₩136,789 | ₩115,332 | ₩115,332 | -15.69% | 505 |
|---|
| 2026.06.22 | ₩142,153 | ₩168,975 | ₩134,107 | ₩136,789 | -3.77% | 187 |
|---|
| 2026.06.18 | ₩139,471 | ₩150,200 | ₩134,107 | ₩142,153 | +1.92% | 200 |
|---|
| 2026.06.17 | ₩134,107 | ₩142,153 | ₩134,107 | ₩134,107 | 0.00% | 118 |
|---|
| 2026.06.16 | ₩144,836 | ₩144,836 | ₩131,425 | ₩134,107 | -7.41% | 227 |
|---|
| 2026.06.15 | ₩144,836 | ₩152,882 | ₩142,153 | ₩144,836 | 0.00% | 135 |
|---|
| 2026.06.12 | ₩155,564 | ₩160,928 | ₩144,836 | ₩144,836 | -6.90% | 163 |
|---|
| 2026.06.11 | ₩150,200 | ₩174,339 | ₩147,518 | ₩155,564 | +3.57% | 1.1천 |
|---|
| 2026.06.10 | ₩152,882 | ₩214,571 | ₩150,200 | ₩155,564 | +1.75% | 3.7천 |
|---|
| 2026.06.09 | ₩160,928 | ₩174,339 | ₩150,200 | ₩152,882 | -5.00% | 125 |
|---|
| 2026.06.08 | ₩147,518 | ₩166,293 | ₩147,518 | ₩155,564 | +5.45% | 1.5천 |
|---|
| 2026.06.05 | ₩174,339 | ₩179,703 | ₩147,518 | ₩150,200 | -13.85% | 106 |
|---|
| 2026.06.04 | ₩177,021 | ₩190,432 | ₩171,657 | ₩174,339 | -1.52% | 157 |
|---|
| 2026.06.03 | ₩168,975 | ₩185,068 | ₩168,975 | ₩177,021 | +4.76% | 86 |
|---|
| 2026.06.02 | ₩187,750 | ₩193,114 | ₩168,975 | ₩168,975 | -10.00% | 59 |
|---|
| 2026.06.01 | ₩168,975 | ₩187,750 | ₩168,975 | ₩171,657 | +1.59% | 225 |
|---|
| 2026.05.29 | ₩150,200 | ₩168,975 | ₩150,200 | ₩158,246 | +5.36% | 100 |
|---|
| 2026.05.28 | ₩160,928 | ₩166,293 | ₩150,200 | ₩158,246 | -1.67% | 133 |
|---|
| 2026.05.27 | ₩160,928 | ₩160,928 | ₩155,564 | ₩155,564 | -3.33% | 21 |
|---|
| 2026.05.26 | ₩160,928 | ₩166,293 | ₩160,928 | ₩160,928 | 0.00% | 72 |
|---|
| 2026.05.22 | ₩158,246 | ₩174,339 | ₩150,200 | ₩160,928 | +1.69% | 551 |
|---|
| 2026.05.21 | ₩163,611 | ₩203,843 | ₩160,928 | ₩163,611 | 0.00% | 40 |
|---|
| 2026.05.20 | ₩168,975 | ₩174,339 | ₩160,928 | ₩166,293 | -1.59% | 88 |
|---|
| 2026.05.19 | ₩166,293 | ₩179,703 | ₩160,928 | ₩168,975 | +1.61% | 53 |
|---|
| 2026.05.18 | ₩185,068 | ₩198,478 | ₩174,339 | ₩177,021 | -4.35% | 68 |
|---|
| 2026.05.15 | ₩163,611 | ₩219,935 | ₩163,611 | ₩171,657 | +4.92% | 184 |
|---|
| 2026.05.14 | ₩185,068 | ₩193,114 | ₩160,928 | ₩166,293 | -10.14% | 471 |
|---|
| 2026.05.13 | ₩201,161 | ₩201,161 | ₩177,021 | ₩185,068 | -8.00% | 382 |
|---|
| 2026.05.12 | ₩219,935 | ₩222,618 | ₩195,796 | ₩201,161 | -8.54% | 146 |
|---|
| 2026.05.11 | ₩236,028 | ₩236,028 | ₩206,525 | ₩211,889 | -10.23% | 84 |
|---|
| 2026.05.08 | ₩219,935 | ₩230,664 | ₩219,935 | ₩222,618 | +1.22% | 205 |
|---|
| 2026.05.07 | ₩230,664 | ₩230,664 | ₩219,935 | ₩225,300 | -2.33% | 14 |
|---|
| 2026.05.06 | ₩241,393 | ₩249,439 | ₩225,300 | ₩225,300 | -6.67% | 36 |
|---|
| 2026.05.05 | ₩252,121 | ₩252,121 | ₩236,028 | ₩238,710 | -5.32% | 28 |
|---|
| 2026.05.04 | ₩249,439 | ₩260,168 | ₩244,075 | ₩244,075 | -2.15% | 9 |
|---|
| 2026.05.01 | ₩265,532 | ₩265,532 | ₩241,393 | ₩241,393 | -9.09% | 10 |
|---|
| 2026.04.30 | ₩268,214 | ₩268,214 | ₩241,393 | ₩249,439 | -7.00% | 62 |
|---|
| 2026.04.29 | ₩260,168 | ₩268,214 | ₩249,439 | ₩268,214 | +3.09% | 122 |
|---|
| 2026.04.28 | ₩260,168 | ₩270,896 | ₩260,168 | ₩270,896 | +4.12% | 21 |
|---|
| 2026.04.27 | ₩262,850 | ₩268,214 | ₩260,168 | ₩262,850 | 0.00% | 26 |
|---|
| 2026.04.24 | ₩265,532 | ₩268,214 | ₩260,168 | ₩268,214 | +1.01% | 28 |
|---|
| 2026.04.23 | ₩254,803 | ₩265,532 | ₩254,803 | ₩265,532 | +4.21% | 76 |
|---|
| 2026.04.22 | ₩254,803 | ₩265,532 | ₩254,803 | ₩254,803 | 0.00% | 16 |
|---|
| 2026.04.21 | ₩268,214 | ₩268,214 | ₩233,346 | ₩254,803 | -5.00% | 23 |
|---|
| 2026.04.20 | ₩252,121 | ₩265,532 | ₩244,075 | ₩254,803 | +1.06% | 121 |
|---|
| 2026.04.17 | ₩227,982 | ₩246,757 | ₩219,935 | ₩244,075 | +7.06% | 225 |
|---|
| 2026.04.16 | ₩230,664 | ₩244,075 | ₩230,664 | ₩238,710 | +3.49% | 190 |
|---|
| 2026.04.15 | ₩265,532 | ₩265,532 | ₩225,300 | ₩230,664 | -13.13% | 40 |
|---|
| 2026.04.14 | ₩225,300 | ₩236,028 | ₩225,300 | ₩236,028 | +4.76% | 137 |
|---|
| 2026.04.13 | ₩230,664 | ₩238,710 | ₩230,664 | ₩233,346 | +1.16% | 34 |
|---|
| 2026.04.10 | ₩252,121 | ₩252,121 | ₩225,300 | ₩230,664 | -8.51% | 43 |
|---|
| 2026.04.09 | ₩227,982 | ₩238,710 | ₩211,889 | ₩222,618 | -2.35% | 77 |
|---|
| 2026.04.08 | ₩246,757 | ₩249,439 | ₩227,982 | ₩238,710 | -3.26% | 211 |
|---|
| 2026.04.07 | ₩265,532 | ₩265,532 | ₩246,757 | ₩249,439 | -6.06% | 107 |
|---|
| 2026.04.06 | ₩246,757 | ₩278,943 | ₩238,710 | ₩262,850 | +6.52% | 1.2천 |
|---|
| 2026.04.02 | ₩227,982 | ₩284,307 | ₩217,253 | ₩257,485 | +12.94% | 8.8천 |
|---|
| 2026.04.01 | ₩209,207 | ₩241,393 | ₩203,843 | ₩209,207 | 0.00% | 71 |
|---|
| 2026.03.31 | ₩214,571 | ₩225,300 | ₩201,161 | ₩201,161 | -6.25% | 76 |
|---|
| 2026.03.30 | ₩244,075 | ₩246,757 | ₩217,253 | ₩217,253 | -10.99% | 64 |
|---|
| 2026.03.27 | ₩227,982 | ₩227,982 | ₩217,253 | ₩217,253 | -4.71% | 71 |
|---|
| 2026.03.26 | ₩236,028 | ₩252,121 | ₩227,982 | ₩227,982 | -3.41% | 33 |
|---|
| 2026.03.25 | ₩230,664 | ₩246,757 | ₩230,664 | ₩230,664 | 0.00% | 17 |
|---|
| 2026.03.24 | ₩241,393 | ₩246,757 | ₩227,982 | ₩227,982 | -5.56% | 27 |
|---|
| 2026.03.23 | ₩252,121 | ₩295,035 | ₩227,982 | ₩230,664 | -8.51% | 168 |
|---|
| 2026.03.20 | ₩278,943 | ₩300,400 | ₩225,300 | ₩233,346 | -16.35% | 208 |
|---|
| 2026.03.19 | ₩281,625 | ₩297,718 | ₩273,578 | ₩273,578 | -2.86% | 148 |
|---|
| 2026.03.18 | ₩300,400 | ₩319,175 | ₩268,214 | ₩268,214 | -10.71% | 201 |
|---|
| 2026.03.17 | ₩308,446 | ₩321,857 | ₩303,082 | ₩308,446 | 0.00% | 51 |
|---|
| 2026.03.16 | ₩321,857 | ₩343,314 | ₩305,764 | ₩316,493 | -1.67% | 149 |
|---|
| 2026.03.13 | ₩321,857 | ₩329,903 | ₩295,035 | ₩305,764 | -5.00% | 949 |
|---|
| 2026.03.12 | ₩345,996 | ₩356,725 | ₩332,585 | ₩332,585 | -3.88% | 24 |
|---|
| 2026.03.11 | ₩324,539 | ₩375,500 | ₩324,539 | ₩345,996 | +6.61% | 193 |
|---|
| 2026.03.10 | ₩324,539 | ₩391,592 | ₩319,175 | ₩321,857 | -0.83% | 200 |
|---|
| 2026.03.09 | ₩375,500 | ₩386,228 | ₩316,493 | ₩319,175 | -15.00% | 746 |
|---|
| 2026.03.06 | ₩383,546 | ₩418,414 | ₩370,135 | ₩375,500 | -2.10% | 697 |
|---|
| 2026.03.05 | ₩396,957 | ₩429,142 | ₩337,950 | ₩362,089 | -8.78% | 1.4천 |
|---|
| 2026.03.04 | ₩423,778 | ₩431,825 | ₩351,360 | ₩399,639 | -5.70% | 1.9천 |
|---|
| 2026.03.03 | ₩453,282 | ₩458,646 | ₩405,003 | ₩423,778 | -6.51% | 432 |
|---|
| 2026.03.02 | ₩372,817 | ₩485,467 | ₩335,268 | ₩461,328 | +23.74% | 3.5천 |
|---|
| 2026.02.27 | ₩348,678 | ₩348,678 | ₩319,175 | ₩319,175 | -8.46% | 90 |
|---|
| 2026.02.26 | ₩324,539 | ₩354,042 | ₩319,175 | ₩354,042 | +9.09% | 27 |
|---|
| 2026.02.25 | ₩343,314 | ₩343,314 | ₩327,221 | ₩327,221 | -4.69% | 5 |
|---|
| 2026.02.24 | ₩321,857 | ₩343,314 | ₩319,175 | ₩343,314 | +6.67% | 30 |
|---|
| 2026.02.23 | ₩321,857 | ₩321,857 | ₩321,857 | ₩321,857 | 0.00% | 5 |
|---|
| 2026.02.20 | ₩324,539 | ₩327,221 | ₩321,857 | ₩324,539 | 0.00% | 42 |
|---|
| 2026.02.19 | ₩327,221 | ₩332,585 | ₩321,857 | ₩324,539 | -0.82% | 18 |
|---|
| 2026.02.18 | ₩327,221 | ₩345,996 | ₩324,539 | ₩327,221 | 0.00% | 52 |
|---|
| 2026.02.17 | ₩324,539 | ₩335,268 | ₩324,539 | ₩324,539 | 0.00% | 14 |
|---|
| 2026.02.13 | ₩348,678 | ₩348,678 | ₩324,539 | ₩324,539 | -6.92% | 25 |
|---|
| 2026.02.12 | ₩335,268 | ₩343,314 | ₩327,221 | ₩332,585 | -0.80% | 23 |
|---|
| 2026.02.11 | ₩329,903 | ₩335,268 | ₩327,221 | ₩327,221 | -0.81% | 33 |
|---|
| 2026.02.10 | ₩337,950 | ₩337,950 | ₩329,903 | ₩329,903 | -2.38% | 13 |
|---|
| 2026.02.09 | ₩327,221 | ₩351,360 | ₩327,221 | ₩337,950 | +3.28% | 48 |
|---|
| 2026.02.06 | ₩335,268 | ₩343,314 | ₩329,903 | ₩337,950 | +0.80% | 27 |
|---|
| 2026.02.05 | ₩354,042 | ₩356,725 | ₩335,268 | ₩335,268 | -5.30% | 58 |
|---|
| 2026.02.04 | ₩359,407 | ₩364,771 | ₩345,996 | ₩356,725 | -0.75% | 67 |
|---|
| 2026.02.03 | ₩356,725 | ₩356,725 | ₩345,996 | ₩345,996 | -3.01% | 8 |
|---|
| 2026.02.02 | ₩367,453 | ₩372,817 | ₩343,314 | ₩345,996 | -5.84% | 56 |
|---|
| 2026.01.30 | ₩354,042 | ₩372,817 | ₩348,678 | ₩372,817 | +5.30% | 44 |
|---|
| 2026.01.29 | ₩375,500 | ₩375,500 | ₩351,360 | ₩351,360 | -6.43% | 6 |
|---|
| 2026.01.28 | ₩378,182 | ₩396,957 | ₩348,678 | ₩375,500 | -0.71% | 41 |
|---|
| 2026.01.27 | ₩362,089 | ₩415,732 | ₩362,089 | ₩386,228 | +6.67% | 22 |
|---|
| 2026.01.26 | ₩383,546 | ₩402,321 | ₩375,500 | ₩375,500 | -2.10% | 25 |
|---|
| 2026.01.23 | ₩372,817 | ₩429,142 | ₩372,817 | ₩378,182 | +1.44% | 54 |
|---|
| 2026.01.22 | ₩415,732 | ₩415,732 | ₩372,817 | ₩372,817 | -10.32% | 6 |
|---|
| 2026.01.21 | ₩367,453 | ₩394,275 | ₩367,453 | ₩388,910 | +5.84% | 29 |
|---|
| 2026.01.20 | ₩367,453 | ₩429,142 | ₩364,771 | ₩386,228 | +5.11% | 37 |
|---|
| 2026.01.16 | ₩383,546 | ₩410,367 | ₩372,817 | ₩375,500 | -2.10% | 70 |
|---|
| 2026.01.15 | ₩380,864 | ₩437,189 | ₩380,864 | ₩380,864 | 0.00% | 130 |
|---|
| 2026.01.14 | ₩407,685 | ₩434,507 | ₩399,639 | ₩399,639 | -1.97% | 32 |
|---|
| 2026.01.13 | ₩418,414 | ₩426,460 | ₩402,321 | ₩413,050 | -1.28% | 25 |
|---|
| 2026.01.12 | ₩413,050 | ₩418,414 | ₩399,639 | ₩399,639 | -3.25% | 70 |
|---|
| 2026.01.09 | ₩405,003 | ₩413,050 | ₩405,003 | ₩410,367 | +1.32% | 6 |
|---|
| 2026.01.08 | ₩429,142 | ₩429,142 | ₩405,003 | ₩413,050 | -3.75% | 71 |
|---|
| 2026.01.07 | ₩434,507 | ₩447,917 | ₩423,778 | ₩439,871 | +1.23% | 110 |
|---|
| 2026.01.06 | ₩429,142 | ₩434,507 | ₩413,050 | ₩434,507 | +1.25% | 35 |
|---|
| 2026.01.05 | ₩439,871 | ₩439,871 | ₩415,732 | ₩415,732 | -5.49% | 22 |
|---|
| 2026.01.02 | ₩418,414 | ₩426,460 | ₩405,003 | ₩415,732 | -0.64% | 17 |
|---|
| 2025.12.31 | ₩399,639 | ₩442,553 | ₩378,182 | ₩423,778 | +6.04% | 66 |
|---|
| 2025.12.30 | ₩375,500 | ₩442,553 | ₩375,500 | ₩410,367 | +9.29% | 1천 |
|---|
| 2025.12.29 | ₩354,042 | ₩367,453 | ₩348,678 | ₩367,453 | +3.79% | 47 |
|---|
| 2025.12.26 | ₩345,996 | ₩386,228 | ₩332,585 | ₩370,135 | +6.98% | 106 |
|---|
| 2025.12.24 | ₩340,632 | ₩348,678 | ₩337,950 | ₩337,950 | -0.79% | 16 |
|---|
| 2025.12.23 | ₩343,314 | ₩386,228 | ₩335,268 | ₩337,950 | -1.56% | 205 |
|---|
| 2025.12.22 | ₩367,453 | ₩380,864 | ₩335,268 | ₩335,268 | -8.76% | 105 |
|---|
| 2025.12.19 | ₩364,771 | ₩378,182 | ₩364,771 | ₩364,771 | 0.00% | 17 |
|---|
| 2025.12.18 | ₩383,546 | ₩383,546 | ₩364,771 | ₩364,771 | -4.90% | 37 |
|---|
| 2025.12.17 | ₩364,771 | ₩391,592 | ₩364,771 | ₩383,546 | +5.15% | 44 |
|---|
| 2025.12.16 | ₩364,771 | ₩391,592 | ₩354,042 | ₩375,500 | +2.94% | 21 |
|---|
| 2025.12.15 | ₩367,453 | ₩375,500 | ₩364,771 | ₩364,771 | -0.73% | 27 |
|---|
| 2025.12.12 | ₩362,089 | ₩380,864 | ₩362,089 | ₩367,453 | +1.48% | 7 |
|---|
| 2025.12.11 | ₩380,864 | ₩380,864 | ₩348,678 | ₩348,678 | -8.45% | 284 |
|---|
| 2025.12.10 | ₩351,360 | ₩380,864 | ₩351,360 | ₩364,771 | +3.82% | 132 |
|---|
| 2025.12.09 | ₩348,678 | ₩375,500 | ₩348,678 | ₩351,360 | +0.77% | 99 |
|---|
| 2025.12.08 | ₩351,360 | ₩380,864 | ₩351,360 | ₩351,360 | 0.00% | 21 |
|---|
| 2025.12.05 | ₩351,360 | ₩367,453 | ₩343,314 | ₩348,678 | -0.76% | 26 |
|---|
| 2025.12.04 | ₩348,678 | ₩356,725 | ₩340,632 | ₩356,725 | +2.31% | 8 |
|---|
| 2025.12.03 | ₩356,725 | ₩375,500 | ₩337,950 | ₩340,632 | -4.51% | 32 |
|---|
| 2025.12.02 | ₩391,592 | ₩391,592 | ₩354,042 | ₩354,042 | -9.59% | 6 |
|---|
| 2025.12.01 | ₩354,042 | ₩391,592 | ₩343,314 | ₩378,182 | +6.82% | 17 |
|---|
| 2025.11.28 | ₩335,268 | ₩386,228 | ₩335,268 | ₩354,042 | +5.60% | 27 |
|---|
| 2025.11.26 | ₩313,810 | ₩386,228 | ₩313,810 | ₩335,268 | +6.84% | 111 |
|---|
| 2025.11.25 | ₩311,128 | ₩324,539 | ₩311,128 | ₩324,539 | +4.31% | 4 |
|---|
| 2025.11.24 | ₩308,446 | ₩308,446 | ₩308,446 | ₩308,446 | 0.00% | 3 |
|---|
| 2025.11.21 | ₩308,446 | ₩324,539 | ₩303,082 | ₩313,810 | +1.74% | 64 |
|---|
| 2025.11.20 | ₩335,268 | ₩335,268 | ₩308,446 | ₩311,128 | -7.20% | 101 |
|---|
| 2025.11.19 | ₩345,996 | ₩345,996 | ₩321,857 | ₩321,857 | -6.98% | 64 |
|---|
| 2025.11.18 | ₩335,268 | ₩364,771 | ₩329,903 | ₩340,632 | +1.60% | 30 |
|---|
| 2025.11.17 | ₩335,268 | ₩356,725 | ₩335,268 | ₩345,996 | +3.20% | 111 |
|---|
| 2025.11.14 | ₩370,135 | ₩370,135 | ₩348,678 | ₩354,042 | -4.35% | 19 |
|---|
| 2025.11.13 | ₩380,864 | ₩380,864 | ₩362,089 | ₩362,089 | -4.93% | 70 |
|---|
| 2025.11.12 | ₩380,864 | ₩383,546 | ₩380,864 | ₩380,864 | 0.00% | 17 |
|---|
| 2025.11.11 | ₩372,817 | ₩372,817 | ₩359,407 | ₩364,771 | -2.16% | 10 |
|---|
| 2025.11.10 | ₩372,817 | ₩378,182 | ₩340,632 | ₩359,407 | -3.60% | 168 |
|---|
| 2025.11.07 | ₩380,864 | ₩391,592 | ₩335,268 | ₩370,135 | -2.82% | 418 |
|---|
| 2025.11.06 | ₩413,050 | ₩413,050 | ₩375,500 | ₩375,500 | -9.09% | 114 |
|---|
| 2025.11.05 | ₩407,685 | ₩423,778 | ₩388,910 | ₩391,592 | -3.95% | 102 |
|---|
| 2025.11.04 | ₩447,917 | ₩447,917 | ₩388,910 | ₩388,910 | -13.17% | 390 |
|---|
| 2025.11.03 | ₩453,282 | ₩461,328 | ₩442,553 | ₩447,917 | -1.18% | 135 |
|---|
| 2025.10.31 | ₩472,057 | ₩496,196 | ₩458,646 | ₩469,375 | -0.57% | 61 |
|---|
| 2025.10.30 | ₩466,692 | ₩472,057 | ₩461,328 | ₩461,328 | -1.15% | 24 |
|---|
| 2025.10.29 | ₩477,421 | ₩482,785 | ₩466,692 | ₩474,739 | -0.56% | 66 |
|---|
| 2025.10.28 | ₩474,739 | ₩504,242 | ₩469,375 | ₩474,739 | 0.00% | 85 |
|---|
| 2025.10.27 | ₩477,421 | ₩493,514 | ₩455,964 | ₩477,421 | 0.00% | 257 |
|---|
| 2025.10.24 | ₩498,878 | ₩523,017 | ₩480,103 | ₩501,560 | +0.54% | 808 |
|---|
| 2025.10.23 | ₩482,785 | ₩496,196 | ₩461,328 | ₩472,057 | -2.22% | 59 |
|---|
| 2025.10.22 | ₩469,375 | ₩485,467 | ₩458,646 | ₩458,646 | -2.29% | 26 |
|---|
| 2025.10.21 | ₩477,421 | ₩490,832 | ₩469,375 | ₩469,375 | -1.69% | 24 |
|---|
| 2025.10.20 | ₩485,467 | ₩501,560 | ₩482,785 | ₩496,196 | +2.21% | 84 |
|---|
| 2025.10.17 | ₩490,832 | ₩501,560 | ₩472,057 | ₩477,421 | -2.73% | 131 |
|---|
| 2025.10.16 | ₩520,335 | ₩533,746 | ₩498,878 | ₩501,560 | -3.61% | 159 |
|---|
| 2025.10.15 | ₩544,474 | ₩544,474 | ₩514,971 | ₩514,971 | -5.42% | 121 |
|---|
| 2025.10.14 | ₩512,289 | ₩555,203 | ₩512,289 | ₩547,157 | +6.81% | 155 |
|---|
| 2025.10.13 | ₩541,792 | ₩541,792 | ₩512,289 | ₩525,699 | -2.97% | 72 |
|---|
| 2025.10.10 | ₩525,699 | ₩544,474 | ₩512,289 | ₩536,428 | +2.04% | 150 |
|---|