레콘 테크놀로지 (RCON)

RCON
🏛️ 미국 →
2.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1.33 1.41 1.28 1.31 0.6M
2021-12-30 1.34 1.43 1.34 1.35 0.5M
2021-12-29 1.36 1.40 1.35 1.37 0.6M
2021-12-28 1.46 1.51 1.38 1.38 0.4M
2021-12-27 1.56 1.57 1.50 1.52 0.4M
2021-12-23 1.54 1.59 1.52 1.56 0.2M
2021-12-22 1.60 1.60 1.51 1.53 0.4M
2021-12-21 1.43 1.58 1.43 1.56 0.8M
2021-12-20 1.43 1.47 1.39 1.43 0.4M
2021-12-17 1.44 1.49 1.40 1.45 0.2M
2021-12-16 1.54 1.55 1.45 1.48 0.4M
2021-12-15 1.41 1.52 1.38 1.48 0.5M
2021-12-14 1.50 1.52 1.43 1.43 0.3M
2021-12-13 1.55 1.58 1.49 1.50 0.4M
2021-12-10 1.61 1.64 1.56 1.60 0.3M
2021-12-09 1.71 1.71 1.57 1.61 0.4M
2021-12-08 1.69 1.76 1.62 1.70 0.4M
2021-12-07 1.66 1.74 1.66 1.69 0.5M
2021-12-06 1.63 1.69 1.54 1.66 0.6M
2021-12-03 1.75 1.77 1.63 1.64 0.9M
2021-12-02 1.70 1.78 1.69 1.74 0.7M
2021-12-01 1.83 1.87 1.72 1.74 0.6M
2021-11-30 1.82 1.86 1.74 1.81 0.7M
2021-11-29 1.88 1.92 1.82 1.83 0.4M
2021-11-26 1.88 1.91 1.79 1.91 0.5M
2021-11-24 1.89 1.96 1.84 1.95 0.4M
2021-11-23 1.87 1.94 1.85 1.90 1.1M
2021-11-22 1.90 1.92 1.78 1.86 2.3M
2021-11-19 1.96 1.96 1.86 1.86 1.1M
2021-11-18 2.01 2.03 1.89 1.95 1.2M
2021-11-17 2.04 2.15 2.00 2.01 1.1M
2021-11-16 2.12 2.13 2.03 2.06 1.0M
2021-11-15 2.20 2.20 2.09 2.09 1.1M
2021-11-12 2.14 2.29 2.14 2.25 0.8M
2021-11-11 2.13 2.19 2.07 2.15 1.1M
2021-11-10 2.29 2.29 2.11 2.13 1.4M
2021-11-09 2.31 2.32 2.19 2.29 0.7M
2021-11-08 2.33 2.38 2.30 2.31 0.5M
2021-11-05 2.36 2.36 2.28 2.32 0.6M
2021-11-04 2.40 2.43 2.32 2.34 0.6M
2021-11-03 2.32 2.40 2.32 2.38 0.6M
2021-11-02 2.39 2.40 2.29 2.34 0.8M
2021-11-01 2.29 2.42 2.29 2.37 1.1M
2021-10-29 2.36 2.37 2.27 2.28 0.9M
2021-10-27 2.56 2.57 2.39 2.41 1.7M
2021-10-26 2.47 2.65 2.43 2.59 2.7M
2021-10-25 2.40 2.47 2.37 2.45 0.8M
2021-10-22 2.51 2.65 2.37 2.41 2.4M
2021-10-21 2.65 2.72 2.48 2.50 2.5M
2021-10-20 2.69 2.72 2.56 2.64 1.4M
2021-10-19 2.61 2.70 2.50 2.70 2.4M
2021-10-18 2.48 2.72 2.47 2.63 2.7M
2021-10-15 2.49 2.59 2.45 2.47 1.2M
2021-10-14 2.51 2.54 2.45 2.49 0.6M
2021-10-13 2.48 2.50 2.38 2.48 0.6M
2021-10-12 2.40 2.47 2.34 2.43 0.8M
2021-10-11 2.50 2.53 2.40 2.40 0.6M
2021-10-08 2.49 2.56 2.42 2.42 0.8M
2021-10-07 2.44 2.55 2.40 2.44 1.1M
2021-10-06 2.61 2.66 2.42 2.45 2.0M
2021-10-05 2.90 2.94 2.66 2.70 1.8M
2021-10-04 2.88 3.06 2.80 2.84 2.2M
2021-10-01 2.86 2.99 2.77 2.90 2.2M
2021-09-30 3.03 3.03 2.80 2.83 2.1M
2021-09-29 2.93 3.24 2.82 3.05 5.3M
2021-09-28 3.08 3.21 2.86 2.89 3.4M
2021-09-27 2.74 2.95 2.72 2.95 1.8M
2021-09-24 2.78 2.84 2.71 2.71 0.6M
2021-09-23 2.72 2.84 2.69 2.79 1.1M
2021-09-22 2.68 2.78 2.64 2.68 1.0M
2021-09-21 2.78 2.82 2.61 2.68 0.9M
2021-09-20 2.79 2.85 2.65 2.76 1.6M
2021-09-17 3.03 3.05 2.94 2.94 0.8M
2021-09-16 3.09 3.09 2.98 3.04 0.7M
2021-09-15 2.98 3.12 2.97 3.07 1.0M
2021-09-14 3.20 3.23 2.96 2.97 1.8M
2021-09-13 3.20 3.26 3.12 3.21 1.1M
2021-09-10 3.26 3.28 3.15 3.20 1.3M
2021-09-09 3.10 3.30 3.04 3.26 1.7M
2021-09-08 3.16 3.19 3.02 3.10 2.1M
2021-09-07 3.43 3.50 3.16 3.21 6.0M
2021-09-03 3.25 3.28 3.16 3.21 1.0M
2021-09-02 3.31 3.37 3.20 3.24 1.5M
2021-09-01 3.18 3.33 3.07 3.28 1.9M
2021-08-31 3.30 3.35 3.08 3.14 1.9M
2021-08-30 3.18 3.43 2.97 3.34 4.5M
2021-08-27 2.96 3.23 2.96 3.07 3.2M
2021-08-26 3.04 3.10 2.92 2.94 0.9M
2021-08-25 3.10 3.13 3.01 3.05 0.9M
2021-08-24 3.00 3.13 2.95 3.04 0.8M
2021-08-23 2.88 3.01 2.86 2.95 1.4M
2021-08-20 2.71 2.87 2.71 2.83 0.6M
2021-08-19 2.81 2.86 2.69 2.75 1.0M
2021-08-18 2.92 2.93 2.82 2.84 0.8M
2021-08-17 2.85 2.98 2.85 2.93 0.5M
2021-08-16 3.05 3.06 2.74 2.93 1.0M
2021-08-13 3.18 3.19 3.03 3.06 1.0M
2021-08-12 3.34 3.36 3.16 3.23 1.0M
2021-08-11 3.39 3.43 3.26 3.32 1.0M
2021-08-10 3.48 3.51 3.37 3.39 1.1M
2021-08-09 3.38 3.66 3.38 3.45 2.2M
2021-08-06 3.29 3.43 3.23 3.38 1.8M
2021-08-05 3.24 3.36 3.13 3.29 1.1M
2021-08-04 3.36 3.36 3.20 3.27 1.2M
2021-08-03 3.40 3.45 3.23 3.34 1.2M
2021-08-02 3.18 3.44 3.18 3.34 1.8M
2021-07-30 3.37 3.39 3.20 3.20 1.6M
2021-07-29 3.33 3.47 3.25 3.42 1.0M
2021-07-28 3.19 3.40 3.19 3.35 1.1M
2021-07-27 3.22 3.25 3.06 3.17 1.1M
2021-07-26 3.14 3.39 3.14 3.26 1.6M
2021-07-23 3.40 3.45 3.12 3.16 2.1M
2021-07-22 3.50 3.57 3.38 3.43 1.1M
2021-07-21 3.45 3.58 3.34 3.53 1.9M
2021-07-20 3.34 3.40 3.16 3.38 2.0M
2021-07-19 3.20 3.45 3.13 3.42 1.6M
2021-07-16 3.49 3.59 3.31 3.37 1.9M
2021-07-15 3.68 3.72 3.36 3.46 4.3M
2021-07-14 3.87 4.17 3.62 3.67 15.0M
2021-07-13 3.49 3.80 3.36 3.75 4.5M
2021-07-12 3.72 3.80 3.46 3.49 2.6M
2021-07-09 3.85 3.89 3.61 3.76 4.4M
2021-07-08 3.17 3.56 3.06 3.43 4.1M
2021-07-07 3.75 3.78 3.39 3.42 4.9M
2021-07-06 4.01 4.02 3.81 3.87 2.7M
2021-07-02 4.30 4.30 3.97 4.09 3.1M
2021-07-01 4.39 4.53 4.18 4.20 6.0M
2021-06-30 4.21 4.38 4.12 4.33 6.1M
2021-06-29 4.22 4.25 4.07 4.10 2.7M
2021-06-28 4.30 4.32 4.10 4.19 4.0M
2021-06-25 4.27 4.34 4.15 4.24 3.2M
2021-06-24 4.10 4.39 4.05 4.27 6.6M
2021-06-23 4.14 4.15 3.95 4.05 3.3M
2021-06-22 4.17 4.29 4.03 4.13 6.2M
2021-06-21 3.91 4.33 3.72 4.26 13.8M
2021-06-18 4.11 4.20 3.90 3.92 7.6M
2021-06-17 4.35 4.49 4.06 4.28 11.7M
2021-06-16 4.45 4.69 4.10 4.17 12.3M
2021-06-15 4.91 4.91 4.33 4.52 11.4M
2021-06-14 5.01 5.30 4.82 5.01 26.8M
2021-06-11 15.77 17.50 4.62 6.24 123.4M
2021-06-10 13.15 14.10 12.45 12.74 0.6M
2021-06-09 13.90 13.98 13.03 13.03 0.4M
2021-06-08 12.56 13.80 12.56 13.63 0.5M
2021-06-07 12.62 12.95 12.42 12.62 0.4M
2021-06-04 13.73 14.00 12.10 12.25 0.6M
2021-06-03 12.05 13.79 12.00 13.68 0.7M
2021-06-02 11.24 12.22 11.18 11.92 0.6M
2021-06-01 12.21 12.30 10.93 11.18 0.7M
2021-05-28 12.31 12.31 11.60 12.09 0.5M
2021-05-27 12.21 12.47 11.60 12.25 0.6M
2021-05-26 11.74 12.41 11.10 12.00 0.7M
2021-05-25 10.95 11.89 10.39 11.79 0.9M
2021-05-24 9.51 10.90 9.15 10.90 1.0M
2021-05-21 8.90 9.68 8.80 9.36 0.7M
2021-05-20 8.60 8.95 8.34 8.81 0.4M
2021-05-19 9.00 9.37 8.30 8.57 0.5M
2021-05-18 10.43 10.50 9.00 9.08 0.4M
2021-05-17 9.52 10.20 9.30 10.18 0.5M
2021-05-14 8.80 9.70 8.65 9.60 0.4M
2021-05-13 9.25 9.80 8.65 8.93 0.6M
2021-05-12 8.29 9.00 8.27 8.68 0.2M
2021-05-11 8.20 8.55 8.18 8.32 0.1M
2021-05-10 8.45 8.58 8.23 8.38 0.1M
2021-05-07 8.35 8.61 8.20 8.46 0.1M
2021-05-06 8.33 8.58 8.14 8.51 0.2M
2021-05-05 9.95 10.15 8.13 8.33 1.3M
2021-05-04 8.95 9.26 8.53 9.26 0.4M
2021-05-03 8.43 8.93 8.37 8.75 0.2M
2021-04-30 8.36 8.72 8.36 8.58 0.2M
2021-04-29 8.93 9.19 8.26 8.33 0.3M
2021-04-28 8.78 9.20 8.75 8.91 0.1M
2021-04-27 9.11 9.20 8.60 8.67 0.3M
2021-04-26 8.92 9.45 8.40 9.15 0.5M
2021-04-23 8.80 9.18 8.52 9.10 0.7M
2021-04-22 7.99 8.42 7.85 8.40 0.5M
2021-04-21 8.00 8.80 7.94 8.01 0.7M
2021-04-20 8.05 8.24 7.72 8.17 0.5M
2021-04-19 6.62 8.13 6.42 8.05 2.0M
2021-04-16 6.43 6.73 6.15 6.64 0.3M
2021-04-15 6.40 6.97 6.06 6.68 0.6M
2021-04-14 6.52 6.87 6.32 6.45 0.5M
2021-04-13 6.96 7.01 6.32 6.64 0.7M
2021-04-12 6.89 7.41 6.50 6.95 1.1M
2021-04-09 6.99 7.48 6.22 6.46 1.2M
2021-04-08 7.00 8.60 6.94 7.14 5.7M
2021-04-07 5.53 6.88 5.53 6.68 1.9M
2021-04-06 4.85 5.88 4.71 5.60 2.0M
2021-04-05 5.31 5.33 4.67 4.89 0.8M
2021-04-01 6.64 6.81 5.02 5.16 1.8M
2021-03-31 6.13 7.87 6.00 6.48 2.3M
2021-03-30 9.34 9.70 5.87 6.06 4.4M
2021-03-29 7.55 9.04 7.25 8.59 4.2M
2021-03-26 6.40 7.40 6.38 7.22 1.9M
2021-03-25 5.40 6.69 5.25 6.35 2.5M
2021-03-24 5.20 7.13 5.16 5.54 5.6M
2021-03-23 4.84 5.92 4.27 5.28 3.8M
2021-03-22 3.77 5.33 3.77 5.07 7.1M
2021-03-19 3.67 3.81 3.50 3.80 0.3M
2021-03-18 3.68 3.80 3.49 3.62 0.6M
2021-03-17 3.31 3.69 3.30 3.67 0.5M
2021-03-16 3.23 3.75 3.21 3.42 1.8M
2021-03-15 3.03 3.30 2.95 3.24 0.4M
2021-03-12 2.98 3.17 2.95 3.07 0.4M
2021-03-11 3.02 3.18 2.92 2.98 0.7M
2021-03-10 2.75 2.99 2.72 2.94 0.7M
2021-03-09 2.69 2.78 2.61 2.69 0.4M
2021-03-08 2.52 2.65 2.43 2.59 0.9M
2021-03-05 2.20 2.38 2.14 2.36 0.7M
2021-03-04 2.30 2.33 2.10 2.20 1.0M
2021-03-03 2.20 2.29 2.10 2.10 0.3M
2021-03-02 2.30 2.30 2.15 2.19 0.2M
2021-03-01 2.26 2.34 2.25 2.27 0.6M
2021-02-26 2.22 2.26 2.08 2.18 0.3M
2021-02-25 2.42 2.55 2.22 2.23 0.5M
2021-02-24 2.27 2.68 2.27 2.43 0.9M
2021-02-23 2.42 2.52 2.07 2.28 0.9M
2021-02-22 2.79 3.00 2.72 2.72 1.4M
2021-02-19 2.95 3.05 2.80 2.81 1.6M
2021-02-18 3.20 3.33 2.90 2.91 2.9M
2021-02-17 2.88 3.56 2.70 3.50 7.5M
2021-02-16 2.83 2.94 2.66 2.85 1.6M
2021-02-12 2.60 2.84 2.51 2.72 1.2M
2021-02-11 2.69 2.71 2.53 2.59 0.9M
2021-02-10 2.64 2.90 2.33 2.74 2.5M
2021-02-09 3.05 3.05 2.60 2.71 3.2M
2021-02-08 2.50 2.75 2.30 2.69 10.2M
2021-02-05 2.42 2.50 2.23 2.40 1.0M
2021-02-04 2.33 2.41 2.25 2.38 0.5M
2021-02-03 2.13 2.33 2.12 2.27 0.6M
2021-02-02 2.20 2.22 2.07 2.14 0.5M
2021-02-01 2.14 2.33 2.07 2.24 0.8M
2021-01-29 2.15 2.32 2.05 2.07 0.9M
2021-01-28 1.95 2.63 1.95 2.32 5.0M
2021-01-27 1.99 2.25 1.95 2.00 2.0M
2021-01-26 2.45 2.47 2.19 2.26 2.5M
2021-01-25 3.04 3.60 2.35 2.56 16.8M
2021-01-22 1.90 2.23 1.85 2.19 3.8M
2021-01-21 2.10 2.11 1.86 1.95 1.1M
2021-01-20 1.75 2.14 1.73 2.08 4.2M
2021-01-19 1.82 1.88 1.68 1.75 1.8M
2021-01-15 1.70 1.71 1.61 1.64 0.3M
2021-01-14 1.63 1.74 1.61 1.71 0.3M
2021-01-13 1.81 1.86 1.56 1.61 1.0M
2021-01-12 1.82 1.84 1.65 1.81 0.4M
2021-01-11 1.72 1.87 1.70 1.83 0.7M
2021-01-08 1.63 1.94 1.60 1.92 3.5M
2021-01-07 1.58 1.72 1.55 1.66 1.3M
2021-01-06 1.57 1.59 1.50 1.50 0.6M
2021-01-05 1.45 1.63 1.43 1.57 1.4M
2021-01-04 1.50 1.56 1.43 1.49 0.5M