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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,703 | ₩1,744 | ₩1,435 | ₩1,489 | -12.60% | 46.1만 |
| 2026.09.28–2026.10.02 | ₩1,878 | ₩1,891 | ₩1,609 | ₩1,676 | -10.71% | 86.6만 |
| 2026.09.21–2026.09.25 | ₩1,663 | ₩1,931 | ₩1,636 | ₩1,878 | +12.90% | 167.9만 |
| 2026.09.14–2026.09.18 | ₩1,744 | ₩1,811 | ₩1,609 | ₩1,744 | 0.00% | 167.9만 |
| 2026.09.08–2026.09.11 | ₩1,918 | ₩2,012 | ₩1,676 | ₩1,730 | -9.79% | 64.6만 |
| 2026.08.31–2026.09.04 | ₩2,159 | ₩2,186 | ₩1,824 | ₩1,918 | -11.18% | 105.8만 |
| 2026.08.24–2026.08.28 | ₩4,091 | ₩4,345 | ₩2,065 | ₩2,146 | -47.54% | 2236.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,365 |
| ₩8,610 |
| ₩3,299 |
| ₩4,131 |
| -23.00% |
| 850.3만 |
| 2026.08.10–2026.08.14 | ₩8,047 | ₩10,729 | ₩5,365 | ₩8,047 | 0.00% | 277.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩120,705 | ₩147,529 | ₩8,047 | ₩10,729 | -91.11% | 159.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,341 | ₩131,435 | ₩75,106 | ₩118,023 | +2.33% | 8.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩109,976 | ₩128,752 | ₩85,835 | ₩126,070 | +14.63% | 25.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩123,388 | ₩123,388 | ₩104,611 | ₩104,611 | -15.22% | 428 |
|---|
| 2026.07.06–2026.07.10 | ₩118,023 | ₩123,388 | ₩104,611 | ₩112,658 | -4.55% | 574 |
|---|
| 2026.06.29–2026.07.02 | ₩112,658 | ₩123,388 | ₩101,929 | ₩112,658 | 0.00% | 2.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩142,164 | ₩168,987 | ₩101,929 | ₩109,976 | -22.64% | 2.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩144,846 | ₩152,893 | ₩131,435 | ₩142,164 | -1.85% | 680 |
|---|
| 2026.06.08–2026.06.12 | ₩147,529 | ₩214,587 | ₩144,846 | ₩144,846 | -1.82% | 6.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩168,987 | ₩193,128 | ₩147,529 | ₩150,211 | -11.11% | 633 |
|---|
| 2026.05.26–2026.05.29 | ₩160,940 | ₩168,987 | ₩150,211 | ₩158,258 | -1.67% | 326 |
|---|
| 2026.05.18–2026.05.22 | ₩185,081 | ₩203,858 | ₩150,211 | ₩160,940 | -13.04% | 800 |
|---|
| 2026.05.11–2026.05.15 | ₩236,046 | ₩236,046 | ₩160,940 | ₩171,670 | -27.27% | 1.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩249,458 | ₩260,187 | ₩219,952 | ₩222,634 | -10.75% | 292 |
|---|
| 2026.04.27–2026.05.01 | ₩262,869 | ₩270,916 | ₩241,411 | ₩241,411 | -8.16% | 241 |
|---|
| 2026.04.20–2026.04.24 | ₩252,140 | ₩268,234 | ₩233,364 | ₩268,234 | +6.38% | 264 |
|---|
| 2026.04.13–2026.04.17 | ₩230,681 | ₩265,552 | ₩219,952 | ₩244,093 | +5.81% | 626 |
|---|
| 2026.04.06–2026.04.10 | ₩246,775 | ₩278,963 | ₩211,905 | ₩230,681 | -6.52% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩244,093 | ₩284,328 | ₩201,176 | ₩257,505 | +5.49% | 9천 |
|---|
| 2026.03.23–2026.03.27 | ₩252,140 | ₩295,057 | ₩217,270 | ₩217,270 | -13.83% | 316 |
|---|
| 2026.03.16–2026.03.20 | ₩321,881 | ₩343,340 | ₩225,317 | ₩233,364 | -27.50% | 757 |
|---|
| 2026.03.09–2026.03.13 | ₩375,528 | ₩391,622 | ₩295,057 | ₩305,787 | -18.57% | 2.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩372,845 | ₩485,504 | ₩335,293 | ₩375,528 | +0.72% | 8천 |
|---|
| 2026.02.23–2026.02.27 | ₩321,881 | ₩354,069 | ₩319,198 | ₩319,198 | -0.83% | 157 |
|---|
| 2026.02.17–2026.02.20 | ₩324,563 | ₩346,022 | ₩321,881 | ₩324,563 | 0.00% | 126 |
|---|
| 2026.02.09–2026.02.13 | ₩327,245 | ₩351,387 | ₩324,563 | ₩324,563 | -0.82% | 142 |
|---|
| 2026.02.02–2026.02.06 | ₩367,481 | ₩372,845 | ₩329,928 | ₩337,975 | -8.03% | 216 |
|---|
| 2026.01.26–2026.01.30 | ₩383,575 | ₩415,763 | ₩348,704 | ₩372,845 | -2.80% | 138 |
|---|
| 2026.01.20–2026.01.23 | ₩367,481 | ₩429,174 | ₩364,798 | ₩378,210 | +2.92% | 126 |
|---|
| 2026.01.12–2026.01.16 | ₩413,080 | ₩437,221 | ₩372,845 | ₩375,528 | -9.09% | 327 |
|---|
| 2026.01.05–2026.01.09 | ₩439,904 | ₩447,951 | ₩405,033 | ₩410,398 | -6.71% | 244 |
|---|
| 2025.12.29–2026.01.02 | ₩354,069 | ₩442,586 | ₩348,704 | ₩415,763 | +17.42% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩367,481 | ₩386,257 | ₩332,610 | ₩370,163 | +0.73% | 432 |
|---|
| 2025.12.15–2025.12.19 | ₩367,481 | ₩391,622 | ₩354,069 | ₩364,798 | -0.73% | 146 |
|---|
| 2025.12.08–2025.12.12 | ₩351,387 | ₩380,892 | ₩348,704 | ₩367,481 | +4.58% | 543 |
|---|
| 2025.12.01–2025.12.05 | ₩354,069 | ₩391,622 | ₩337,975 | ₩348,704 | -1.52% | 89 |
|---|
| 2025.11.24–2025.11.28 | ₩308,469 | ₩386,257 | ₩308,469 | ₩354,069 | +14.78% | 145 |
|---|
| 2025.11.17–2025.11.21 | ₩335,293 | ₩364,798 | ₩303,104 | ₩313,834 | -6.40% | 370 |
|---|
| 2025.11.10–2025.11.14 | ₩372,845 | ₩383,575 | ₩340,657 | ₩354,069 | -5.04% | 284 |
|---|
| 2025.11.03–2025.11.07 | ₩453,315 | ₩461,362 | ₩335,293 | ₩370,163 | -18.34% | 1.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩477,457 | ₩504,280 | ₩455,998 | ₩469,410 | -1.69% | 493 |
|---|
| 2025.10.20–2025.10.24 | ₩485,504 | ₩523,056 | ₩458,680 | ₩501,598 | +3.31% | 1천 |
|---|
| 2025.10.13–2025.10.17 | ₩541,833 | ₩555,244 | ₩472,092 | ₩477,457 | -11.88% | 638 |
|---|
| 2025.10.10–2025.10.10 | ₩525,739 | ₩544,515 | ₩512,327 | ₩536,468 | +2.04% | 150 |
|---|