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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,968 | ₩12,309 | ₩11,968 | ₩12,122 | +1.29% | 2만 |
| 2026.10.08 | ₩12,095 | ₩12,189 | ₩11,840 | ₩12,122 | +0.22% | 9.4만 |
| 2026.10.07 | ₩12,001 | ₩12,558 | ₩11,934 | ₩12,122 | +1.01% | 4만 |
| 2026.10.06 | ₩12,269 | ₩12,377 | ₩11,734 | ₩12,041 | -1.86% | 8.7만 |
| 2026.10.05 | ₩12,202 | ₩12,537 | ₩11,934 | ₩12,269 | +0.55% | 5.3만 |
| 2026.10.02 | ₩11,659 | ₩12,645 | ₩11,659 | ₩12,202 | +4.66% | 19.5만 |
| 2026.10.01 | ₩12,309 | ₩12,309 | ₩11,416 | ₩11,666 | -5.23% | 8.8만 |
| 2026.09.30 | ₩11,773 | ₩12,303 | ₩11,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,068 |
| +2.51% |
| 14.7만 |
| 2026.09.29 | ₩11,679 | ₩12,014 | ₩11,384 | ₩11,679 | 0.00% | 6.1만 |
|---|
| 2026.09.28 | ₩11,398 | ₩11,733 | ₩11,129 | ₩11,532 | +1.18% | 6.7만 |
|---|
| 2026.09.25 | ₩11,384 | ₩11,659 | ₩11,129 | ₩11,357 | -0.24% | 11.7만 |
|---|
| 2026.09.24 | ₩11,317 | ₩11,900 | ₩11,136 | ₩11,492 | +1.54% | 14.1만 |
|---|
| 2026.09.23 | ₩12,108 | ₩12,108 | ₩11,264 | ₩11,773 | -2.77% | 5.9만 |
|---|
| 2026.09.22 | ₩12,082 | ₩12,135 | ₩11,693 | ₩12,001 | -0.67% | 12.6만 |
|---|
| 2026.09.21 | ₩11,800 | ₩12,343 | ₩11,800 | ₩12,028 | +1.93% | 9.2만 |
|---|
| 2026.09.18 | ₩11,907 | ₩12,350 | ₩11,760 | ₩11,840 | -0.56% | 6.2만 |
|---|
| 2026.09.17 | ₩11,693 | ₩12,390 | ₩11,438 | ₩11,867 | +1.49% | 18만 |
|---|
| 2026.09.16 | ₩11,827 | ₩11,961 | ₩11,129 | ₩11,264 | -4.76% | 24.2만 |
|---|
| 2026.09.15 | ₩11,545 | ₩11,988 | ₩11,183 | ₩11,800 | +2.21% | 13.6만 |
|---|
| 2026.09.14 | ₩11,907 | ₩11,907 | ₩11,398 | ₩11,679 | -1.91% | 14.6만 |
|---|
| 2026.09.11 | ₩12,055 | ₩12,470 | ₩11,599 | ₩11,934 | -1.00% | 8.5만 |
|---|
| 2026.09.10 | ₩11,974 | ₩12,524 | ₩11,880 | ₩11,934 | -0.34% | 8.2만 |
|---|
| 2026.09.09 | ₩12,792 | ₩12,792 | ₩11,954 | ₩12,242 | -4.30% | 5.8만 |
|---|
| 2026.09.08 | ₩12,484 | ₩13,074 | ₩12,269 | ₩12,765 | +2.26% | 8.5만 |
|---|
| 2026.09.04 | ₩12,363 | ₩12,792 | ₩12,200 | ₩12,765 | +3.25% | 4.6만 |
|---|
| 2026.09.03 | ₩12,537 | ₩12,625 | ₩12,082 | ₩12,350 | -1.50% | 9.1만 |
|---|
| 2026.09.02 | ₩12,296 | ₩12,631 | ₩12,149 | ₩12,490 | +1.58% | 5.6만 |
|---|
| 2026.09.01 | ₩12,390 | ₩12,712 | ₩11,961 | ₩12,296 | -0.76% | 17.1만 |
|---|
| 2026.08.31 | ₩12,336 | ₩12,564 | ₩12,068 | ₩12,430 | +0.76% | 21.6만 |
|---|
| 2026.08.28 | ₩12,940 | ₩13,154 | ₩12,122 | ₩12,283 | -5.08% | 13.7만 |
|---|
| 2026.08.27 | ₩12,578 | ₩13,422 | ₩12,578 | ₩13,054 | +3.78% | 15.6만 |
|---|
| 2026.08.26 | ₩12,940 | ₩12,940 | ₩12,288 | ₩12,618 | -2.49% | 25.2만 |
|---|
| 2026.08.25 | ₩13,141 | ₩13,228 | ₩12,590 | ₩13,074 | -0.51% | 22만 |
|---|
| 2026.08.24 | ₩13,034 | ₩13,597 | ₩12,524 | ₩13,074 | +0.31% | 16.9만 |
|---|
| 2026.08.21 | ₩12,899 | ₩13,543 | ₩12,551 | ₩13,074 | +1.35% | 29.4만 |
|---|
| 2026.08.20 | ₩12,323 | ₩13,342 | ₩11,934 | ₩12,739 | +3.37% | 36만 |
|---|
| 2026.08.19 | ₩11,679 | ₩12,417 | ₩11,438 | ₩11,921 | +2.07% | 14만 |
|---|
| 2026.08.18 | ₩11,880 | ₩12,202 | ₩11,344 | ₩11,498 | -3.22% | 13.6만 |
|---|
| 2026.08.17 | ₩11,921 | ₩12,068 | ₩10,995 | ₩11,854 | -0.56% | 36.7만 |
|---|
| 2026.08.14 | ₩12,524 | ₩12,739 | ₩10,995 | ₩11,854 | -5.35% | 24.8만 |
|---|
| 2026.08.13 | ₩12,001 | ₩12,283 | ₩11,384 | ₩11,572 | -3.58% | 20.2만 |
|---|
| 2026.08.12 | ₩12,001 | ₩12,403 | ₩12,001 | ₩12,001 | 0.00% | 7.6만 |
|---|
| 2026.08.11 | ₩12,001 | ₩12,195 | ₩11,626 | ₩11,914 | -0.73% | 5.7만 |
|---|
| 2026.08.10 | ₩12,350 | ₩12,363 | ₩11,746 | ₩11,921 | -3.47% | 3.9만 |
|---|
| 2026.08.07 | ₩11,800 | ₩12,350 | ₩11,532 | ₩12,242 | +3.75% | 3.1만 |
|---|
| 2026.08.06 | ₩11,465 | ₩11,666 | ₩11,197 | ₩11,626 | +1.40% | 1.5만 |
|---|
| 2026.08.05 | ₩12,095 | ₩12,356 | ₩11,156 | ₩11,424 | -5.54% | 9.2만 |
|---|
| 2026.08.04 | ₩11,237 | ₩12,256 | ₩10,861 | ₩11,988 | +6.68% | 4.9만 |
|---|
| 2026.08.03 | ₩11,009 | ₩11,902 | ₩10,191 | ₩11,304 | +2.68% | 7.1만 |
|---|
| 2026.07.31 | ₩11,478 | ₩11,693 | ₩10,109 | ₩11,103 | -3.27% | 15.5만 |
|---|
| 2026.07.30 | ₩11,827 | ₩12,175 | ₩10,741 | ₩11,706 | -1.02% | 16.4만 |
|---|
| 2026.07.29 | ₩11,478 | ₩12,191 | ₩10,785 | ₩11,800 | +2.80% | 2.7만 |
|---|
| 2026.07.28 | ₩11,679 | ₩12,430 | ₩11,170 | ₩11,277 | -3.44% | 11.1만 |
|---|
| 2026.07.27 | ₩10,915 | ₩11,579 | ₩10,741 | ₩11,505 | +5.41% | 10.8만 |
|---|
| 2026.07.24 | ₩11,036 | ₩11,371 | ₩10,191 | ₩10,593 | -4.01% | 2.9만 |
|---|
| 2026.07.23 | ₩10,727 | ₩11,371 | ₩10,057 | ₩11,036 | +2.87% | 36만 |
|---|
| 2026.07.22 | ₩10,687 | ₩11,599 | ₩10,298 | ₩10,593 | -0.88% | 23.4만 |
|---|
| 2026.07.21 | ₩11,304 | ₩11,317 | ₩10,499 | ₩10,580 | -6.41% | 11.3만 |
|---|
| 2026.07.20 | ₩11,398 | ₩11,559 | ₩11,129 | ₩11,183 | -1.88% | 13.3만 |
|---|
| 2026.07.17 | ₩11,197 | ₩11,492 | ₩11,170 | ₩11,398 | +1.80% | 4.1만 |
|---|
| 2026.07.16 | ₩11,129 | ₩11,398 | ₩11,129 | ₩11,197 | +0.60% | 3.9만 |
|---|
| 2026.07.15 | ₩11,143 | ₩11,391 | ₩10,741 | ₩11,129 | -0.12% | 5.1만 |
|---|
| 2026.07.14 | ₩11,357 | ₩11,532 | ₩9,990 | ₩10,794 | -4.96% | 13.3만 |
|---|
| 2026.07.13 | ₩11,264 | ₩11,404 | ₩11,237 | ₩11,237 | -0.24% | 15.7만 |
|---|
| 2026.07.10 | ₩11,706 | ₩11,800 | ₩11,264 | ₩11,277 | -3.67% | 5.7만 |
|---|
| 2026.07.09 | ₩11,398 | ₩11,533 | ₩10,982 | ₩11,424 | +0.24% | 2.9만 |
|---|
| 2026.07.08 | ₩10,861 | ₩11,398 | ₩10,834 | ₩11,398 | +4.94% | 10.8만 |
|---|
| 2026.07.07 | ₩10,459 | ₩10,928 | ₩10,057 | ₩10,861 | +3.85% | 4.4만 |
|---|
| 2026.07.06 | ₩10,955 | ₩11,009 | ₩10,258 | ₩10,593 | -3.30% | 4.6만 |
|---|
| 2026.07.02 | ₩10,513 | ₩10,861 | ₩9,856 | ₩10,580 | +0.64% | 5.2만 |
|---|
| 2026.07.01 | ₩9,641 | ₩10,714 | ₩9,252 | ₩10,446 | +8.34% | 3.3만 |
|---|
| 2026.06.30 | ₩9,212 | ₩9,990 | ₩8,843 | ₩9,681 | +5.09% | 4.4만 |
|---|
| 2026.06.29 | ₩8,796 | ₩9,252 | ₩8,796 | ₩9,132 | +3.81% | 1.9만 |
|---|
| 2026.06.26 | ₩8,609 | ₩9,038 | ₩8,381 | ₩8,716 | +1.25% | 18.9만 |
|---|
| 2026.06.25 | ₩8,837 | ₩8,921 | ₩8,542 | ₩8,716 | -1.37% | 5.2만 |
|---|
| 2026.06.24 | ₩8,729 | ₩9,132 | ₩8,515 | ₩8,823 | +1.08% | 4.1만 |
|---|
| 2026.06.23 | ₩9,011 | ₩9,051 | ₩8,649 | ₩8,816 | -2.16% | 6.1만 |
|---|
| 2026.06.22 | ₩9,386 | ₩9,427 | ₩9,024 | ₩9,064 | -3.43% | 1.4만 |
|---|
| 2026.06.18 | ₩9,011 | ₩9,427 | ₩8,202 | ₩9,266 | +2.83% | 2.6만 |
|---|
| 2026.06.17 | ₩8,166 | ₩8,984 | ₩7,978 | ₩8,957 | +9.69% | 4.5만 |
|---|
| 2026.06.16 | ₩8,112 | ₩8,166 | ₩7,844 | ₩8,059 | -0.66% | 2.5만 |
|---|
| 2026.06.15 | ₩8,153 | ₩8,293 | ₩7,844 | ₩8,032 | -1.48% | 2.5만 |
|---|
| 2026.06.12 | ₩8,045 | ₩8,461 | ₩7,918 | ₩8,032 | -0.17% | 4.7만 |
|---|
| 2026.06.11 | ₩8,072 | ₩8,126 | ₩7,791 | ₩8,099 | +0.33% | 1.5만 |
|---|
| 2026.06.10 | ₩8,112 | ₩8,247 | ₩7,898 | ₩8,032 | -0.99% | 3.6만 |
|---|
| 2026.06.09 | ₩8,179 | ₩8,179 | ₩7,911 | ₩8,045 | -1.64% | 9.2만 |
|---|
| 2026.06.08 | ₩7,817 | ₩8,099 | ₩7,777 | ₩8,072 | +3.26% | 1만 |
|---|
| 2026.06.05 | ₩7,911 | ₩8,086 | ₩7,442 | ₩7,804 | -1.36% | 4.6만 |
|---|
| 2026.06.04 | ₩8,126 | ₩8,273 | ₩7,925 | ₩7,925 | -2.48% | 1.9만 |
|---|
| 2026.06.03 | ₩8,434 | ₩8,434 | ₩8,099 | ₩8,153 | -3.34% | 5.4천 |
|---|
| 2026.06.02 | ₩8,501 | ₩8,501 | ₩8,247 | ₩8,287 | -2.52% | 1.5만 |
|---|
| 2026.06.01 | ₩8,381 | ₩8,555 | ₩8,247 | ₩8,501 | +1.44% | 2.1만 |
|---|
| 2026.05.29 | ₩8,005 | ₩8,300 | ₩7,804 | ₩8,300 | +3.69% | 11.3만 |
|---|
| 2026.05.28 | ₩7,589 | ₩8,019 | ₩7,589 | ₩7,965 | +4.95% | 1.9만 |
|---|
| 2026.05.27 | ₩7,898 | ₩8,059 | ₩7,569 | ₩7,683 | -2.72% | 3.2만 |
|---|
| 2026.05.26 | ₩8,032 | ₩8,139 | ₩7,831 | ₩7,884 | -1.84% | 1.7만 |
|---|
| 2026.05.22 | ₩7,945 | ₩8,106 | ₩7,817 | ₩7,844 | -1.27% | 2.9만 |
|---|
| 2026.05.21 | ₩7,817 | ₩8,032 | ₩7,643 | ₩7,804 | -0.17% | 2.4만 |
|---|
| 2026.05.20 | ₩7,965 | ₩8,193 | ₩7,683 | ₩7,898 | -0.84% | 4.6만 |
|---|
| 2026.05.19 | ₩7,724 | ₩7,931 | ₩7,576 | ₩7,777 | +0.69% | 1.6만 |
|---|
| 2026.05.18 | ₩8,153 | ₩8,153 | ₩7,388 | ₩7,710 | -5.43% | 6.1만 |
|---|
| 2026.05.15 | ₩7,884 | ₩8,381 | ₩7,657 | ₩8,072 | +2.38% | 9.6만 |
|---|
| 2026.05.14 | ₩7,844 | ₩7,978 | ₩7,341 | ₩7,616 | -2.91% | 3.7만 |
|---|
| 2026.05.13 | ₩7,415 | ₩7,978 | ₩7,147 | ₩7,978 | +7.59% | 4.6만 |
|---|
| 2026.05.12 | ₩7,992 | ₩8,247 | ₩7,321 | ₩7,362 | -7.89% | 6만 |
|---|
| 2026.05.11 | ₩8,139 | ₩8,247 | ₩7,978 | ₩7,978 | -1.98% | 8.7천 |
|---|
| 2026.05.08 | ₩8,269 | ₩8,327 | ₩8,045 | ₩8,179 | -1.09% | 1.2만 |
|---|
| 2026.05.07 | ₩8,381 | ₩8,568 | ₩8,099 | ₩8,166 | -2.56% | 5.4천 |
|---|
| 2026.05.06 | ₩8,542 | ₩8,689 | ₩8,213 | ₩8,555 | +0.16% | 3.2만 |
|---|
| 2026.05.05 | ₩8,166 | ₩8,635 | ₩8,059 | ₩8,555 | +4.76% | 3.6만 |
|---|
| 2026.05.04 | ₩7,978 | ₩8,448 | ₩7,931 | ₩8,112 | +1.68% | 2.5만 |
|---|
| 2026.05.01 | ₩8,099 | ₩8,716 | ₩7,777 | ₩7,978 | -1.49% | 1.9만 |
|---|
| 2026.04.30 | ₩8,005 | ₩8,314 | ₩7,663 | ₩8,005 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩8,220 | ₩8,555 | ₩7,717 | ₩7,871 | -4.24% | 2.9만 |
|---|
| 2026.04.28 | ₩8,649 | ₩9,091 | ₩8,019 | ₩8,314 | -3.88% | 8.4만 |
|---|
| 2026.04.27 | ₩9,051 | ₩9,252 | ₩8,622 | ₩8,622 | -4.74% | 4.5만 |
|---|
| 2026.04.24 | ₩9,091 | ₩9,373 | ₩9,024 | ₩9,192 | +1.11% | 2만 |
|---|
| 2026.04.23 | ₩9,252 | ₩9,373 | ₩9,064 | ₩9,185 | -0.72% | 5.5만 |
|---|
| 2026.04.22 | ₩9,212 | ₩9,467 | ₩9,091 | ₩9,373 | +1.75% | 4.1만 |
|---|
| 2026.04.21 | ₩9,252 | ₩9,373 | ₩8,971 | ₩9,225 | -0.29% | 4.3만 |
|---|
| 2026.04.20 | ₩9,373 | ₩9,581 | ₩9,091 | ₩9,239 | -1.43% | 5.6만 |
|---|
| 2026.04.17 | ₩9,118 | ₩9,460 | ₩8,796 | ₩9,306 | +2.06% | 6.2만 |
|---|
| 2026.04.16 | ₩9,199 | ₩9,199 | ₩8,769 | ₩8,917 | -3.06% | 7.4만 |
|---|
| 2026.04.15 | ₩8,857 | ₩9,346 | ₩8,595 | ₩9,051 | +2.20% | 8.6만 |
|---|
| 2026.04.14 | ₩8,032 | ₩8,953 | ₩7,878 | ₩8,702 | +8.35% | 4만 |
|---|
| 2026.04.13 | ₩8,019 | ₩8,139 | ₩7,697 | ₩8,005 | -0.17% | 1.2만 |
|---|
| 2026.04.10 | ₩8,102 | ₩8,629 | ₩7,690 | ₩8,086 | -0.20% | 4.8만 |
|---|
| 2026.04.09 | ₩8,756 | ₩9,211 | ₩8,045 | ₩8,555 | -2.30% | 5.3만 |
|---|
| 2026.04.08 | ₩9,413 | ₩10,124 | ₩8,729 | ₩8,897 | -5.48% | 8.4만 |
|---|
| 2026.04.07 | ₩8,367 | ₩9,386 | ₩7,978 | ₩9,333 | +11.54% | 15만 |
|---|
| 2026.04.06 | ₩8,126 | ₩8,649 | ₩8,126 | ₩8,314 | +2.31% | 5.3만 |
|---|
| 2026.04.02 | ₩7,925 | ₩8,595 | ₩7,911 | ₩8,019 | +1.18% | 5.6만 |
|---|
| 2026.04.01 | ₩7,375 | ₩8,555 | ₩7,321 | ₩7,992 | +8.36% | 17.9만 |
|---|
| 2026.03.31 | ₩7,415 | ₩7,563 | ₩6,705 | ₩7,362 | -0.72% | 30.6만 |
|---|
| 2026.03.30 | ₩6,731 | ₩7,268 | ₩6,597 | ₩7,134 | +5.98% | 5.2만 |
|---|
| 2026.03.27 | ₩6,718 | ₩7,187 | ₩6,530 | ₩6,812 | +1.40% | 11.1만 |
|---|
| 2026.03.26 | ₩7,053 | ₩7,348 | ₩6,758 | ₩7,160 | +1.52% | 6만 |
|---|
| 2026.03.25 | ₩7,496 | ₩7,496 | ₩7,040 | ₩7,134 | -4.83% | 3.5만 |
|---|
| 2026.03.24 | ₩7,737 | ₩8,112 | ₩7,214 | ₩7,496 | -3.12% | 4.2만 |
|---|
| 2026.03.23 | ₩7,844 | ₩8,179 | ₩7,724 | ₩7,777 | -0.85% | 5만 |
|---|
| 2026.03.20 | ₩7,777 | ₩8,300 | ₩7,589 | ₩7,657 | -1.55% | 1.1만 |
|---|
| 2026.03.19 | ₩7,603 | ₩7,882 | ₩7,482 | ₩7,831 | +3.00% | 2.3만 |
|---|
| 2026.03.18 | ₩7,875 | ₩7,898 | ₩7,603 | ₩7,710 | -2.09% | 1.3만 |
|---|
| 2026.03.17 | ₩7,717 | ₩7,902 | ₩7,717 | ₩7,724 | +0.09% | 4천 |
|---|
| 2026.03.16 | ₩7,838 | ₩7,838 | ₩7,643 | ₩7,764 | -0.94% | 1.6만 |
|---|
| 2026.03.13 | ₩7,898 | ₩8,233 | ₩7,616 | ₩7,710 | -2.38% | 2.7만 |
|---|
| 2026.03.12 | ₩7,898 | ₩7,898 | ₩7,710 | ₩7,844 | -0.68% | 3.8만 |
|---|
| 2026.03.11 | ₩7,884 | ₩8,032 | ₩7,616 | ₩7,911 | +0.34% | 2.5만 |
|---|
| 2026.03.10 | ₩7,817 | ₩8,032 | ₩7,804 | ₩7,898 | +1.03% | 1.4만 |
|---|
| 2026.03.09 | ₩7,764 | ₩8,139 | ₩7,670 | ₩7,871 | +1.38% | 2.3만 |
|---|
| 2026.03.06 | ₩7,898 | ₩8,032 | ₩7,697 | ₩7,764 | -1.70% | 6.8만 |
|---|
| 2026.03.05 | ₩7,884 | ₩8,434 | ₩7,563 | ₩7,697 | -2.38% | 8.6만 |
|---|
| 2026.03.04 | ₩7,663 | ₩8,314 | ₩7,643 | ₩7,858 | +2.54% | 7만 |
|---|
| 2026.03.03 | ₩7,509 | ₩7,852 | ₩7,093 | ₩7,710 | +2.68% | 9.9만 |
|---|
| 2026.03.02 | ₩7,756 | ₩8,139 | ₩7,429 | ₩7,777 | +0.28% | 8.5만 |
|---|
| 2026.02.27 | ₩8,045 | ₩8,394 | ₩7,965 | ₩8,045 | 0.00% | 5.7만 |
|---|
| 2026.02.26 | ₩8,461 | ₩8,646 | ₩7,820 | ₩8,045 | -4.91% | 5.8만 |
|---|
| 2026.02.25 | ₩8,233 | ₩8,662 | ₩7,683 | ₩8,495 | +3.18% | 13.1만 |
|---|
| 2026.02.24 | ₩7,710 | ₩8,139 | ₩7,321 | ₩8,059 | +4.52% | 12.3만 |
|---|
| 2026.02.23 | ₩7,871 | ₩8,139 | ₩7,348 | ₩7,898 | +0.34% | 18.9만 |
|---|
| 2026.02.20 | ₩7,844 | ₩7,911 | ₩7,596 | ₩7,844 | 0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩7,817 | ₩8,139 | ₩7,348 | ₩7,844 | +0.34% | 7.9만 |
|---|
| 2026.02.18 | ₩7,120 | ₩8,032 | ₩6,986 | ₩7,777 | +9.23% | 14.6만 |
|---|
| 2026.02.17 | ₩6,597 | ₩7,321 | ₩6,570 | ₩6,986 | +5.89% | 3.5만 |
|---|
| 2026.02.13 | ₩7,214 | ₩7,408 | ₩6,436 | ₩6,544 | -9.29% | 19.7만 |
|---|
| 2026.02.12 | ₩7,053 | ₩7,610 | ₩6,865 | ₩7,107 | +0.76% | 3.8만 |
|---|
| 2026.02.11 | ₩7,939 | ₩8,032 | ₩6,778 | ₩6,986 | -12.01% | 12.8만 |
|---|
| 2026.02.10 | ₩6,745 | ₩8,005 | ₩6,369 | ₩7,201 | +6.76% | 12.5만 |
|---|
| 2026.02.09 | ₩6,812 | ₩6,973 | ₩6,490 | ₩6,597 | -3.15% | 4.5만 |
|---|
| 2026.02.06 | ₩6,235 | ₩6,973 | ₩6,168 | ₩6,839 | +9.68% | 2.9만 |
|---|
| 2026.02.05 | ₩6,651 | ₩7,140 | ₩6,034 | ₩6,034 | -9.27% | 3.6만 |
|---|
| 2026.02.04 | ₩6,718 | ₩7,321 | ₩6,383 | ₩6,731 | +0.20% | 8.7만 |
|---|
| 2026.02.03 | ₩6,664 | ₩7,053 | ₩6,383 | ₩6,839 | +2.62% | 11.2만 |
|---|
| 2026.02.02 | ₩6,396 | ₩7,296 | ₩6,396 | ₩6,624 | +3.56% | 7.1만 |
|---|
| 2026.01.30 | ₩6,919 | ₩7,278 | ₩6,396 | ₩6,490 | -6.20% | 1.9만 |
|---|
| 2026.01.29 | ₩7,254 | ₩7,476 | ₩6,946 | ₩6,946 | -4.25% | 2.1만 |
|---|
| 2026.01.28 | ₩7,724 | ₩7,737 | ₩7,016 | ₩7,201 | -6.77% | 11.2만 |
|---|
| 2026.01.27 | ₩7,898 | ₩8,005 | ₩7,596 | ₩7,905 | +0.08% | 1.4만 |
|---|
| 2026.01.26 | ₩7,884 | ₩7,978 | ₩7,697 | ₩7,898 | +0.17% | 1.7만 |
|---|
| 2026.01.23 | ₩7,744 | ₩8,032 | ₩7,603 | ₩7,978 | +3.03% | 2.3만 |
|---|
| 2026.01.22 | ₩7,496 | ₩7,925 | ₩7,241 | ₩7,643 | +1.97% | 3.2만 |
|---|
| 2026.01.21 | ₩7,415 | ₩7,844 | ₩6,966 | ₩7,844 | +5.79% | 16.8만 |
|---|
| 2026.01.20 | ₩7,576 | ₩8,104 | ₩7,274 | ₩7,482 | -1.24% | 13.3만 |
|---|
| 2026.01.16 | ₩7,616 | ₩7,965 | ₩7,589 | ₩7,670 | +0.70% | 9만 |
|---|
| 2026.01.15 | ₩7,992 | ₩8,112 | ₩7,777 | ₩7,804 | -2.35% | 6.7만 |
|---|
| 2026.01.14 | ₩8,059 | ₩8,244 | ₩7,925 | ₩7,952 | -1.33% | 5.8만 |
|---|
| 2026.01.13 | ₩8,883 | ₩8,883 | ₩7,844 | ₩8,072 | -9.13% | 8.8만 |
|---|
| 2026.01.12 | ₩8,796 | ₩8,796 | ₩7,844 | ₩8,166 | -7.16% | 13.6만 |
|---|
| 2026.01.09 | ₩8,783 | ₩9,047 | ₩8,381 | ₩8,756 | -0.31% | 5.8만 |
|---|
| 2026.01.08 | ₩8,555 | ₩8,917 | ₩8,354 | ₩8,796 | +2.82% | 2.5만 |
|---|
| 2026.01.07 | ₩8,381 | ₩8,850 | ₩8,260 | ₩8,716 | +4.00% | 4.4만 |
|---|
| 2026.01.06 | ₩8,193 | ₩8,568 | ₩8,193 | ₩8,287 | +1.15% | 1.2만 |
|---|
| 2026.01.05 | ₩8,729 | ₩8,810 | ₩8,273 | ₩8,273 | -5.22% | 2.3만 |
|---|
| 2026.01.02 | ₩8,810 | ₩8,850 | ₩8,689 | ₩8,716 | -1.07% | 2.5만 |
|---|
| 2025.12.31 | ₩8,904 | ₩9,048 | ₩8,662 | ₩8,716 | -2.11% | 4.9만 |
|---|
| 2025.12.30 | ₩8,555 | ₩9,271 | ₩8,381 | ₩8,850 | +3.45% | 9.5만 |
|---|
| 2025.12.29 | ₩8,354 | ₩8,595 | ₩8,159 | ₩8,548 | +2.33% | 8.2만 |
|---|
| 2025.12.26 | ₩8,407 | ₩8,568 | ₩7,958 | ₩8,401 | -0.08% | 5.7만 |
|---|
| 2025.12.24 | ₩8,075 | ₩8,448 | ₩7,522 | ₩8,381 | +3.79% | 5.6만 |
|---|
| 2025.12.23 | ₩8,247 | ₩8,265 | ₩8,005 | ₩8,005 | -2.93% | 12.6만 |
|---|
| 2025.12.22 | ₩7,576 | ₩8,314 | ₩7,509 | ₩8,099 | +6.90% | 14.1만 |
|---|
| 2025.12.19 | ₩6,772 | ₩8,166 | ₩6,772 | ₩7,455 | +10.10% | 19.8만 |
|---|
| 2025.12.18 | ₩7,335 | ₩7,496 | ₩6,705 | ₩6,772 | -7.68% | 23.7만 |
|---|
| 2025.12.17 | ₩7,335 | ₩8,072 | ₩7,174 | ₩7,174 | -2.19% | 6.3만 |
|---|
| 2025.12.16 | ₩6,705 | ₩7,804 | ₩6,705 | ₩7,288 | +8.70% | 12.1만 |
|---|
| 2025.12.15 | ₩7,067 | ₩7,362 | ₩6,691 | ₩6,718 | -4.93% | 10.3만 |
|---|
| 2025.12.12 | ₩7,911 | ₩7,918 | ₩7,107 | ₩7,120 | -10.00% | 11.1만 |
|---|
| 2025.12.11 | ₩8,045 | ₩8,092 | ₩7,603 | ₩7,817 | -2.83% | 12.5만 |
|---|
| 2025.12.10 | ₩8,005 | ₩8,260 | ₩7,871 | ₩8,045 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩8,045 | ₩8,347 | ₩7,871 | ₩8,032 | -0.17% | 6.7만 |
|---|
| 2025.12.08 | ₩8,783 | ₩9,038 | ₩8,045 | ₩8,059 | -8.24% | 7.7만 |
|---|
| 2025.12.05 | ₩8,622 | ₩8,890 | ₩8,542 | ₩8,756 | +1.56% | 8.6만 |
|---|
| 2025.12.04 | ₩7,791 | ₩8,702 | ₩7,784 | ₩8,542 | +9.64% | 12.2만 |
|---|
| 2025.12.03 | ₩7,670 | ₩8,293 | ₩7,657 | ₩7,791 | +1.57% | 20.2만 |
|---|
| 2025.12.02 | ₩7,589 | ₩7,884 | ₩7,576 | ₩7,670 | +1.06% | 7.6만 |
|---|
| 2025.12.01 | ₩7,992 | ₩8,126 | ₩7,576 | ₩7,576 | -5.20% | 9.8만 |
|---|
| 2025.11.28 | ₩8,099 | ₩8,287 | ₩7,911 | ₩8,072 | -0.33% | 2.5만 |
|---|
| 2025.11.26 | ₩8,206 | ₩8,251 | ₩8,059 | ₩8,166 | -0.49% | 4.2만 |
|---|
| 2025.11.25 | ₩8,193 | ₩8,307 | ₩7,777 | ₩8,173 | -0.25% | 2.1만 |
|---|
| 2025.11.24 | ₩7,777 | ₩8,247 | ₩7,643 | ₩8,072 | +3.79% | 2.3만 |
|---|
| 2025.11.21 | ₩7,817 | ₩7,998 | ₩7,589 | ₩7,710 | -1.37% | 4.7만 |
|---|
| 2025.11.20 | ₩8,032 | ₩8,179 | ₩7,600 | ₩7,817 | -2.67% | 4.7만 |
|---|
| 2025.11.19 | ₩8,327 | ₩8,488 | ₩7,777 | ₩7,938 | -4.67% | 3.7만 |
|---|
| 2025.11.18 | ₩7,864 | ₩8,354 | ₩7,509 | ₩8,354 | +6.22% | 14.9만 |
|---|
| 2025.11.17 | ₩7,965 | ₩8,521 | ₩7,710 | ₩7,911 | -0.67% | 17.2만 |
|---|
| 2025.11.14 | ₩8,045 | ₩8,676 | ₩7,375 | ₩7,965 | -1.00% | 14.4만 |
|---|
| 2025.11.13 | ₩8,166 | ₩8,385 | ₩7,657 | ₩8,220 | +0.66% | 7.8만 |
|---|
| 2025.11.12 | ₩8,247 | ₩8,367 | ₩7,911 | ₩8,206 | -0.49% | 3.8만 |
|---|
| 2025.11.11 | ₩8,421 | ₩8,528 | ₩8,045 | ₩8,206 | -2.55% | 5.1만 |
|---|
| 2025.11.10 | ₩7,710 | ₩8,481 | ₩7,710 | ₩8,394 | +8.87% | 5.7만 |
|---|
| 2025.11.07 | ₩7,643 | ₩8,184 | ₩7,207 | ₩7,670 | +0.35% | 27.2만 |
|---|
| 2025.11.06 | ₩7,871 | ₩8,268 | ₩7,395 | ₩7,643 | -2.90% | 16.3만 |
|---|
| 2025.11.05 | ₩7,804 | ₩8,179 | ₩6,912 | ₩7,884 | +1.03% | 21.5만 |
|---|
| 2025.11.04 | ₩7,589 | ₩8,314 | ₩7,549 | ₩7,777 | +2.47% | 14.2만 |
|---|
| 2025.11.03 | ₩8,220 | ₩8,374 | ₩7,576 | ₩7,643 | -7.01% | 15.5만 |
|---|
| 2025.10.31 | ₩8,153 | ₩8,448 | ₩7,918 | ₩8,300 | +1.81% | 4.5만 |
|---|
| 2025.10.30 | ₩8,716 | ₩8,890 | ₩7,938 | ₩8,287 | -4.92% | 29.3만 |
|---|
| 2025.10.29 | ₩8,850 | ₩9,286 | ₩8,716 | ₩8,810 | -0.45% | 9만 |
|---|
| 2025.10.28 | ₩9,319 | ₩9,319 | ₩8,850 | ₩8,850 | -5.04% | 9.5만 |
|---|
| 2025.10.27 | ₩9,185 | ₩9,279 | ₩8,783 | ₩8,971 | -2.34% | 8.2만 |
|---|
| 2025.10.24 | ₩9,453 | ₩9,453 | ₩9,172 | ₩9,212 | -2.55% | 2.5만 |
|---|
| 2025.10.23 | ₩9,306 | ₩9,373 | ₩9,078 | ₩9,373 | +0.72% | 4.1만 |
|---|
| 2025.10.22 | ₩9,199 | ₩9,587 | ₩9,051 | ₩9,252 | +0.58% | 7.8만 |
|---|
| 2025.10.21 | ₩9,520 | ₩9,789 | ₩8,729 | ₩9,185 | -3.52% | 21.5만 |
|---|
| 2025.10.20 | ₩9,138 | ₩9,762 | ₩9,067 | ₩9,561 | +4.62% | 12.2만 |
|---|
| 2025.10.17 | ₩9,400 | ₩9,440 | ₩8,796 | ₩9,118 | -3.00% | 9.7만 |
|---|
| 2025.10.16 | ₩9,775 | ₩10,495 | ₩9,333 | ₩9,467 | -3.16% | 7.4만 |
|---|
| 2025.10.15 | ₩9,453 | ₩9,722 | ₩9,453 | ₩9,695 | +2.55% | 5.1만 |
|---|
| 2025.10.14 | ₩9,453 | ₩9,772 | ₩9,118 | ₩9,359 | -0.99% | 8.6만 |
|---|
| 2025.10.13 | ₩9,453 | ₩9,815 | ₩9,111 | ₩9,447 | -0.07% | 8.9만 |
|---|
| 2025.10.10 | ₩10,231 | ₩10,459 | ₩9,393 | ₩9,413 | -7.99% | 6만 |
|---|