시장 데이터를 불러오는 중
전체 종목
Alpha Cognition Inc. - Common Stock 과거 주가
Alpha Cognition Inc. - Common Stock · ACOG · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Cognition Inc. - Common Stock · ACOG · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,204 | ₩12,559 | ₩11,736 | ₩12,123 | -0.66% | 29.5만 |
| 2026.09.28–2026.10.02 | ₩11,399 | ₩12,646 | ₩11,131 | ₩12,204 | +7.06% | 55.8만 |
| 2026.09.21–2026.09.25 | ₩11,801 | ₩12,345 | ₩11,131 | ₩11,359 | -3.75% | 53.5만 |
| 2026.09.14–2026.09.18 | ₩11,909 | ₩12,391 | ₩11,131 | ₩11,842 | -0.56% | 76.6만 |
| 2026.09.08–2026.09.11 | ₩12,485 | ₩13,075 | ₩11,600 | ₩11,936 | -4.40% | 31.1만 |
| 2026.08.31–2026.09.04 | ₩12,338 | ₩12,794 | ₩11,962 | ₩12,767 | +3.48% | 57.9만 |
| 2026.08.24–2026.08.28 | ₩13,035 | ₩13,598 | ₩12,123 | ₩12,284 | -5.76% | 93.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,545 |
| ₩10,997 |
| ₩13,075 |
| +9.67% |
| 129.8만 |
| 2026.08.10–2026.08.14 | ₩12,351 | ₩12,740 | ₩10,997 | ₩11,855 | -4.02% | 62.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,010 | ₩12,358 | ₩10,192 | ₩12,244 | +11.21% | 25.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,916 | ₩12,432 | ₩10,110 | ₩11,104 | +1.72% | 56.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,399 | ₩11,600 | ₩10,058 | ₩10,594 | -7.06% | 86.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,265 | ₩11,533 | ₩9,991 | ₩11,399 | +1.19% | 42.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,957 | ₩11,801 | ₩10,058 | ₩11,278 | +2.94% | 28.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,797 | ₩10,863 | ₩8,797 | ₩10,581 | +20.27% | 14.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,387 | ₩9,428 | ₩8,382 | ₩8,717 | -7.14% | 35.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,154 | ₩9,428 | ₩7,845 | ₩9,267 | +13.65% | 12.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,818 | ₩8,462 | ₩7,778 | ₩8,033 | +2.74% | 20만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,382 | ₩8,556 | ₩7,443 | ₩7,805 | -6.88% | 10.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,033 | ₩8,301 | ₩7,570 | ₩8,301 | +3.34% | 18.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,154 | ₩8,194 | ₩7,389 | ₩7,845 | -3.78% | 17.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,140 | ₩8,382 | ₩7,148 | ₩8,073 | -0.82% | 24.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,979 | ₩8,690 | ₩7,932 | ₩8,181 | +2.52% | 11.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,052 | ₩9,253 | ₩7,664 | ₩7,979 | -11.85% | 19.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,374 | ₩9,582 | ₩8,972 | ₩9,193 | -1.93% | 21.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,020 | ₩9,461 | ₩7,698 | ₩9,307 | +16.05% | 27.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,127 | ₩10,125 | ₩7,691 | ₩8,087 | -0.50% | 38.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,732 | ₩8,596 | ₩6,598 | ₩8,020 | +19.12% | 59.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,845 | ₩8,181 | ₩6,531 | ₩6,813 | -13.16% | 29.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,839 | ₩8,301 | ₩7,483 | ₩7,658 | -2.31% | 6.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,765 | ₩8,234 | ₩7,617 | ₩7,711 | -0.69% | 12.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,757 | ₩8,435 | ₩7,094 | ₩7,765 | +0.10% | 40.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,872 | ₩8,663 | ₩7,322 | ₩8,046 | +2.21% | 55.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,598 | ₩8,140 | ₩6,571 | ₩7,845 | +18.90% | 28.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,813 | ₩8,033 | ₩6,370 | ₩6,544 | -3.94% | 53.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,397 | ₩7,322 | ₩6,035 | ₩6,839 | +6.92% | 33.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,885 | ₩8,006 | ₩6,397 | ₩6,491 | -17.69% | 18.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,577 | ₩8,105 | ₩6,967 | ₩7,979 | +5.31% | 35.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,797 | ₩8,885 | ₩7,590 | ₩7,671 | -12.80% | 43.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,730 | ₩9,048 | ₩8,194 | ₩8,757 | +0.31% | 16.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,355 | ₩9,272 | ₩8,160 | ₩8,717 | +4.33% | 25.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,577 | ₩8,569 | ₩7,510 | ₩8,402 | +10.88% | 38만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,067 | ₩8,167 | ₩6,692 | ₩7,456 | +5.50% | 72.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,784 | ₩9,039 | ₩7,108 | ₩7,121 | -18.93% | 39.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,993 | ₩8,891 | ₩7,577 | ₩8,757 | +9.56% | 58.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,778 | ₩8,308 | ₩7,644 | ₩8,073 | +3.79% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,966 | ₩8,522 | ₩7,510 | ₩7,711 | -3.20% | 45.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,711 | ₩8,677 | ₩7,376 | ₩7,966 | +3.30% | 36.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,221 | ₩8,375 | ₩6,913 | ₩7,671 | -6.69% | 94.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,186 | ₩9,320 | ₩7,919 | ₩8,301 | -9.64% | 60.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,139 | ₩9,790 | ₩8,730 | ₩9,213 | +0.81% | 48만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,455 | ₩10,497 | ₩8,797 | ₩9,119 | -3.55% | 39.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,232 | ₩10,460 | ₩9,394 | ₩9,414 | -7.99% | 6만 |
|---|