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 | ₩11,922 | ₩12,263 | ₩11,922 | ₩12,076 | +1.29% | 2만 |
| 2026.10.08 | ₩12,049 | ₩12,143 | ₩11,795 | ₩12,076 | +0.22% | 9.4만 |
| 2026.10.07 | ₩11,956 | ₩12,510 | ₩11,889 | ₩12,076 | +1.01% | 4만 |
| 2026.10.06 | ₩12,223 | ₩12,330 | ₩11,690 | ₩11,996 | -1.86% | 8.7만 |
| 2026.10.05 | ₩12,156 | ₩12,490 | ₩11,889 | ₩12,223 | +0.55% | 5.3만 |
| 2026.10.02 | ₩11,615 | ₩12,597 | ₩11,615 | ₩12,156 | +4.66% | 19.5만 |
| 2026.10.01 | ₩12,263 | ₩12,263 | ₩11,373 | ₩11,622 | -5.23% | 8.8만 |
| 2026.09.30 | ₩11,729 | ₩12,256 | ₩11,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,023 |
| +2.51% |
| 14.7만 |
| 2026.09.29 | ₩11,635 | ₩11,969 | ₩11,341 | ₩11,635 | 0.00% | 6.1만 |
|---|
| 2026.09.28 | ₩11,355 | ₩11,689 | ₩11,087 | ₩11,488 | +1.18% | 6.7만 |
|---|
| 2026.09.25 | ₩11,341 | ₩11,615 | ₩11,087 | ₩11,315 | -0.24% | 11.7만 |
|---|
| 2026.09.24 | ₩11,274 | ₩11,856 | ₩11,094 | ₩11,448 | +1.54% | 14.1만 |
|---|
| 2026.09.23 | ₩12,063 | ₩12,063 | ₩11,221 | ₩11,729 | -2.77% | 5.9만 |
|---|
| 2026.09.22 | ₩12,036 | ₩12,089 | ₩11,649 | ₩11,956 | -0.67% | 12.6만 |
|---|
| 2026.09.21 | ₩11,755 | ₩12,296 | ₩11,755 | ₩11,982 | +1.93% | 9.2만 |
|---|
| 2026.09.18 | ₩11,862 | ₩12,303 | ₩11,715 | ₩11,795 | -0.56% | 6.2만 |
|---|
| 2026.09.17 | ₩11,649 | ₩12,343 | ₩11,395 | ₩11,822 | +1.49% | 18만 |
|---|
| 2026.09.16 | ₩11,782 | ₩11,916 | ₩11,087 | ₩11,221 | -4.76% | 24.2만 |
|---|
| 2026.09.15 | ₩11,502 | ₩11,942 | ₩11,141 | ₩11,755 | +2.21% | 13.6만 |
|---|
| 2026.09.14 | ₩11,862 | ₩11,862 | ₩11,355 | ₩11,635 | -1.91% | 14.6만 |
|---|
| 2026.09.11 | ₩12,009 | ₩12,423 | ₩11,555 | ₩11,889 | -1.00% | 8.5만 |
|---|
| 2026.09.10 | ₩11,929 | ₩12,477 | ₩11,836 | ₩11,889 | -0.34% | 8.2만 |
|---|
| 2026.09.09 | ₩12,744 | ₩12,744 | ₩11,909 | ₩12,196 | -4.30% | 5.8만 |
|---|
| 2026.09.08 | ₩12,437 | ₩13,024 | ₩12,223 | ₩12,717 | +2.26% | 8.5만 |
|---|
| 2026.09.04 | ₩12,316 | ₩12,744 | ₩12,153 | ₩12,717 | +3.25% | 4.6만 |
|---|
| 2026.09.03 | ₩12,490 | ₩12,577 | ₩12,036 | ₩12,303 | -1.50% | 9.1만 |
|---|
| 2026.09.02 | ₩12,250 | ₩12,584 | ₩12,103 | ₩12,443 | +1.58% | 5.6만 |
|---|
| 2026.09.01 | ₩12,343 | ₩12,664 | ₩11,916 | ₩12,250 | -0.76% | 17.1만 |
|---|
| 2026.08.31 | ₩12,290 | ₩12,517 | ₩12,023 | ₩12,383 | +0.76% | 21.6만 |
|---|
| 2026.08.28 | ₩12,891 | ₩13,105 | ₩12,076 | ₩12,236 | -5.08% | 13.7만 |
|---|
| 2026.08.27 | ₩12,530 | ₩13,372 | ₩12,530 | ₩13,004 | +3.78% | 15.6만 |
|---|
| 2026.08.26 | ₩12,891 | ₩12,891 | ₩12,242 | ₩12,570 | -2.49% | 25.2만 |
|---|
| 2026.08.25 | ₩13,091 | ₩13,178 | ₩12,542 | ₩13,024 | -0.51% | 22만 |
|---|
| 2026.08.24 | ₩12,984 | ₩13,545 | ₩12,477 | ₩13,024 | +0.31% | 16.9만 |
|---|
| 2026.08.21 | ₩12,851 | ₩13,492 | ₩12,503 | ₩13,024 | +1.35% | 29.4만 |
|---|
| 2026.08.20 | ₩12,276 | ₩13,292 | ₩11,889 | ₩12,690 | +3.37% | 36만 |
|---|
| 2026.08.19 | ₩11,635 | ₩12,370 | ₩11,395 | ₩11,876 | +2.07% | 14만 |
|---|
| 2026.08.18 | ₩11,836 | ₩12,156 | ₩11,301 | ₩11,455 | -3.22% | 13.6만 |
|---|
| 2026.08.17 | ₩11,876 | ₩12,023 | ₩10,954 | ₩11,809 | -0.56% | 36.7만 |
|---|
| 2026.08.14 | ₩12,477 | ₩12,690 | ₩10,954 | ₩11,809 | -5.35% | 24.8만 |
|---|
| 2026.08.13 | ₩11,956 | ₩12,236 | ₩11,341 | ₩11,528 | -3.58% | 20.2만 |
|---|
| 2026.08.12 | ₩11,956 | ₩12,357 | ₩11,956 | ₩11,956 | 0.00% | 7.6만 |
|---|
| 2026.08.11 | ₩11,956 | ₩12,149 | ₩11,582 | ₩11,869 | -0.73% | 5.7만 |
|---|
| 2026.08.10 | ₩12,303 | ₩12,316 | ₩11,702 | ₩11,876 | -3.47% | 3.9만 |
|---|
| 2026.08.07 | ₩11,755 | ₩12,303 | ₩11,488 | ₩12,196 | +3.75% | 3.1만 |
|---|
| 2026.08.06 | ₩11,421 | ₩11,622 | ₩11,154 | ₩11,582 | +1.40% | 1.5만 |
|---|
| 2026.08.05 | ₩12,049 | ₩12,310 | ₩11,114 | ₩11,381 | -5.54% | 9.2만 |
|---|
| 2026.08.04 | ₩11,194 | ₩12,210 | ₩10,820 | ₩11,942 | +6.68% | 4.9만 |
|---|
| 2026.08.03 | ₩10,967 | ₩11,857 | ₩10,152 | ₩11,261 | +2.68% | 7.1만 |
|---|
| 2026.07.31 | ₩11,435 | ₩11,649 | ₩10,071 | ₩11,061 | -3.27% | 15.5만 |
|---|
| 2026.07.30 | ₩11,782 | ₩12,129 | ₩10,700 | ₩11,662 | -1.02% | 16.4만 |
|---|
| 2026.07.29 | ₩11,435 | ₩12,145 | ₩10,744 | ₩11,755 | +2.80% | 2.7만 |
|---|
| 2026.07.28 | ₩11,635 | ₩12,383 | ₩11,128 | ₩11,234 | -3.44% | 11.1만 |
|---|
| 2026.07.27 | ₩10,874 | ₩11,535 | ₩10,700 | ₩11,462 | +5.41% | 10.8만 |
|---|
| 2026.07.24 | ₩10,994 | ₩11,328 | ₩10,152 | ₩10,553 | -4.01% | 2.9만 |
|---|
| 2026.07.23 | ₩10,687 | ₩11,328 | ₩10,019 | ₩10,994 | +2.87% | 36만 |
|---|
| 2026.07.22 | ₩10,647 | ₩11,555 | ₩10,259 | ₩10,553 | -0.88% | 23.4만 |
|---|
| 2026.07.21 | ₩11,261 | ₩11,274 | ₩10,460 | ₩10,540 | -6.41% | 11.3만 |
|---|
| 2026.07.20 | ₩11,355 | ₩11,515 | ₩11,087 | ₩11,141 | -1.88% | 13.3만 |
|---|
| 2026.07.17 | ₩11,154 | ₩11,448 | ₩11,128 | ₩11,355 | +1.80% | 4.1만 |
|---|
| 2026.07.16 | ₩11,087 | ₩11,355 | ₩11,087 | ₩11,154 | +0.60% | 3.9만 |
|---|
| 2026.07.15 | ₩11,101 | ₩11,348 | ₩10,700 | ₩11,087 | -0.12% | 5.1만 |
|---|
| 2026.07.14 | ₩11,315 | ₩11,488 | ₩9,952 | ₩10,754 | -4.96% | 13.3만 |
|---|
| 2026.07.13 | ₩11,221 | ₩11,361 | ₩11,194 | ₩11,194 | -0.24% | 15.7만 |
|---|
| 2026.07.10 | ₩11,662 | ₩11,755 | ₩11,221 | ₩11,234 | -3.67% | 5.7만 |
|---|
| 2026.07.09 | ₩11,355 | ₩11,490 | ₩10,941 | ₩11,381 | +0.24% | 2.9만 |
|---|
| 2026.07.08 | ₩10,820 | ₩11,355 | ₩10,794 | ₩11,355 | +4.94% | 10.8만 |
|---|
| 2026.07.07 | ₩10,420 | ₩10,887 | ₩10,019 | ₩10,820 | +3.85% | 4.4만 |
|---|
| 2026.07.06 | ₩10,914 | ₩10,967 | ₩10,219 | ₩10,553 | -3.30% | 4.6만 |
|---|
| 2026.07.02 | ₩10,473 | ₩10,820 | ₩9,818 | ₩10,540 | +0.64% | 5.2만 |
|---|
| 2026.07.01 | ₩9,605 | ₩10,673 | ₩9,217 | ₩10,406 | +8.34% | 3.3만 |
|---|
| 2026.06.30 | ₩9,177 | ₩9,952 | ₩8,810 | ₩9,645 | +5.09% | 4.4만 |
|---|
| 2026.06.29 | ₩8,763 | ₩9,217 | ₩8,763 | ₩9,097 | +3.81% | 1.9만 |
|---|
| 2026.06.26 | ₩8,576 | ₩9,004 | ₩8,349 | ₩8,683 | +1.25% | 18.9만 |
|---|
| 2026.06.25 | ₩8,803 | ₩8,887 | ₩8,509 | ₩8,683 | -1.37% | 5.2만 |
|---|
| 2026.06.24 | ₩8,696 | ₩9,097 | ₩8,483 | ₩8,790 | +1.08% | 4.1만 |
|---|
| 2026.06.23 | ₩8,977 | ₩9,017 | ₩8,616 | ₩8,783 | -2.16% | 6.1만 |
|---|
| 2026.06.22 | ₩9,351 | ₩9,391 | ₩8,990 | ₩9,030 | -3.43% | 1.4만 |
|---|
| 2026.06.18 | ₩8,977 | ₩9,391 | ₩8,171 | ₩9,231 | +2.83% | 2.6만 |
|---|
| 2026.06.17 | ₩8,135 | ₩8,950 | ₩7,948 | ₩8,923 | +9.69% | 4.5만 |
|---|
| 2026.06.16 | ₩8,082 | ₩8,135 | ₩7,815 | ₩8,028 | -0.66% | 2.5만 |
|---|
| 2026.06.15 | ₩8,122 | ₩8,262 | ₩7,815 | ₩8,002 | -1.48% | 2.5만 |
|---|
| 2026.06.12 | ₩8,015 | ₩8,429 | ₩7,888 | ₩8,002 | -0.17% | 4.7만 |
|---|
| 2026.06.11 | ₩8,042 | ₩8,095 | ₩7,761 | ₩8,068 | +0.33% | 1.5만 |
|---|
| 2026.06.10 | ₩8,082 | ₩8,215 | ₩7,868 | ₩8,002 | -0.99% | 3.6만 |
|---|
| 2026.06.09 | ₩8,149 | ₩8,149 | ₩7,881 | ₩8,015 | -1.64% | 9.2만 |
|---|
| 2026.06.08 | ₩7,788 | ₩8,068 | ₩7,748 | ₩8,042 | +3.26% | 1만 |
|---|
| 2026.06.05 | ₩7,881 | ₩8,055 | ₩7,414 | ₩7,775 | -1.36% | 4.6만 |
|---|
| 2026.06.04 | ₩8,095 | ₩8,242 | ₩7,895 | ₩7,895 | -2.48% | 1.9만 |
|---|
| 2026.06.03 | ₩8,402 | ₩8,402 | ₩8,068 | ₩8,122 | -3.34% | 5.4천 |
|---|
| 2026.06.02 | ₩8,469 | ₩8,469 | ₩8,215 | ₩8,255 | -2.52% | 1.5만 |
|---|
| 2026.06.01 | ₩8,349 | ₩8,523 | ₩8,215 | ₩8,469 | +1.44% | 2.1만 |
|---|
| 2026.05.29 | ₩7,975 | ₩8,269 | ₩7,775 | ₩8,269 | +3.69% | 11.3만 |
|---|
| 2026.05.28 | ₩7,561 | ₩7,988 | ₩7,561 | ₩7,935 | +4.95% | 1.9만 |
|---|
| 2026.05.27 | ₩7,868 | ₩8,028 | ₩7,541 | ₩7,654 | -2.72% | 3.2만 |
|---|
| 2026.05.26 | ₩8,002 | ₩8,109 | ₩7,801 | ₩7,855 | -1.84% | 1.7만 |
|---|
| 2026.05.22 | ₩7,915 | ₩8,075 | ₩7,788 | ₩7,815 | -1.27% | 2.9만 |
|---|
| 2026.05.21 | ₩7,788 | ₩8,002 | ₩7,614 | ₩7,775 | -0.17% | 2.4만 |
|---|
| 2026.05.20 | ₩7,935 | ₩8,162 | ₩7,654 | ₩7,868 | -0.84% | 4.6만 |
|---|
| 2026.05.19 | ₩7,694 | ₩7,901 | ₩7,547 | ₩7,748 | +0.69% | 1.6만 |
|---|
| 2026.05.18 | ₩8,122 | ₩8,122 | ₩7,360 | ₩7,681 | -5.43% | 6.1만 |
|---|
| 2026.05.15 | ₩7,855 | ₩8,349 | ₩7,628 | ₩8,042 | +2.38% | 9.6만 |
|---|
| 2026.05.14 | ₩7,815 | ₩7,948 | ₩7,314 | ₩7,588 | -2.91% | 3.7만 |
|---|
| 2026.05.13 | ₩7,387 | ₩7,948 | ₩7,120 | ₩7,948 | +7.59% | 4.6만 |
|---|
| 2026.05.12 | ₩7,962 | ₩8,215 | ₩7,294 | ₩7,334 | -7.89% | 6만 |
|---|
| 2026.05.11 | ₩8,109 | ₩8,215 | ₩7,948 | ₩7,948 | -1.98% | 8.7천 |
|---|
| 2026.05.08 | ₩8,238 | ₩8,296 | ₩8,015 | ₩8,149 | -1.09% | 1.2만 |
|---|
| 2026.05.07 | ₩8,349 | ₩8,536 | ₩8,068 | ₩8,135 | -2.56% | 5.4천 |
|---|
| 2026.05.06 | ₩8,509 | ₩8,656 | ₩8,182 | ₩8,523 | +0.16% | 3.2만 |
|---|
| 2026.05.05 | ₩8,135 | ₩8,603 | ₩8,028 | ₩8,523 | +4.76% | 3.6만 |
|---|
| 2026.05.04 | ₩7,948 | ₩8,416 | ₩7,901 | ₩8,082 | +1.68% | 2.5만 |
|---|
| 2026.05.01 | ₩8,068 | ₩8,683 | ₩7,748 | ₩7,948 | -1.49% | 1.9만 |
|---|
| 2026.04.30 | ₩7,975 | ₩8,282 | ₩7,634 | ₩7,975 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩8,189 | ₩8,523 | ₩7,688 | ₩7,841 | -4.24% | 2.9만 |
|---|
| 2026.04.28 | ₩8,616 | ₩9,057 | ₩7,988 | ₩8,282 | -3.88% | 8.4만 |
|---|
| 2026.04.27 | ₩9,017 | ₩9,217 | ₩8,589 | ₩8,589 | -4.74% | 4.5만 |
|---|
| 2026.04.24 | ₩9,057 | ₩9,338 | ₩8,990 | ₩9,157 | +1.11% | 2만 |
|---|
| 2026.04.23 | ₩9,217 | ₩9,338 | ₩9,030 | ₩9,151 | -0.72% | 5.5만 |
|---|
| 2026.04.22 | ₩9,177 | ₩9,431 | ₩9,057 | ₩9,338 | +1.75% | 4.1만 |
|---|
| 2026.04.21 | ₩9,217 | ₩9,338 | ₩8,937 | ₩9,191 | -0.29% | 4.3만 |
|---|
| 2026.04.20 | ₩9,338 | ₩9,545 | ₩9,057 | ₩9,204 | -1.43% | 5.6만 |
|---|
| 2026.04.17 | ₩9,084 | ₩9,424 | ₩8,763 | ₩9,271 | +2.06% | 6.2만 |
|---|
| 2026.04.16 | ₩9,164 | ₩9,164 | ₩8,736 | ₩8,883 | -3.06% | 7.4만 |
|---|
| 2026.04.15 | ₩8,823 | ₩9,311 | ₩8,563 | ₩9,017 | +2.20% | 8.6만 |
|---|
| 2026.04.14 | ₩8,002 | ₩8,919 | ₩7,848 | ₩8,670 | +8.35% | 4만 |
|---|
| 2026.04.13 | ₩7,988 | ₩8,109 | ₩7,668 | ₩7,975 | -0.17% | 1.2만 |
|---|
| 2026.04.10 | ₩8,071 | ₩8,596 | ₩7,661 | ₩8,055 | -0.20% | 4.8만 |
|---|
| 2026.04.09 | ₩8,723 | ₩9,176 | ₩8,015 | ₩8,523 | -2.30% | 5.3만 |
|---|
| 2026.04.08 | ₩9,378 | ₩10,086 | ₩8,696 | ₩8,863 | -5.48% | 8.4만 |
|---|
| 2026.04.07 | ₩8,336 | ₩9,351 | ₩7,948 | ₩9,297 | +11.54% | 15만 |
|---|
| 2026.04.06 | ₩8,095 | ₩8,616 | ₩8,095 | ₩8,282 | +2.31% | 5.3만 |
|---|
| 2026.04.02 | ₩7,895 | ₩8,563 | ₩7,881 | ₩7,988 | +1.18% | 5.6만 |
|---|
| 2026.04.01 | ₩7,347 | ₩8,523 | ₩7,294 | ₩7,962 | +8.36% | 17.9만 |
|---|
| 2026.03.31 | ₩7,387 | ₩7,534 | ₩6,679 | ₩7,334 | -0.72% | 30.6만 |
|---|
| 2026.03.30 | ₩6,706 | ₩7,240 | ₩6,572 | ₩7,107 | +5.98% | 5.2만 |
|---|
| 2026.03.27 | ₩6,693 | ₩7,160 | ₩6,506 | ₩6,786 | +1.40% | 11.1만 |
|---|
| 2026.03.26 | ₩7,027 | ₩7,320 | ₩6,733 | ₩7,133 | +1.52% | 6만 |
|---|
| 2026.03.25 | ₩7,467 | ₩7,467 | ₩7,013 | ₩7,107 | -4.83% | 3.5만 |
|---|
| 2026.03.24 | ₩7,708 | ₩8,082 | ₩7,187 | ₩7,467 | -3.12% | 4.2만 |
|---|
| 2026.03.23 | ₩7,815 | ₩8,149 | ₩7,694 | ₩7,748 | -0.85% | 5만 |
|---|
| 2026.03.20 | ₩7,748 | ₩8,269 | ₩7,561 | ₩7,628 | -1.55% | 1.1만 |
|---|
| 2026.03.19 | ₩7,574 | ₩7,852 | ₩7,454 | ₩7,801 | +3.00% | 2.3만 |
|---|
| 2026.03.18 | ₩7,845 | ₩7,868 | ₩7,574 | ₩7,681 | -2.09% | 1.3만 |
|---|
| 2026.03.17 | ₩7,688 | ₩7,872 | ₩7,688 | ₩7,694 | +0.09% | 4천 |
|---|
| 2026.03.16 | ₩7,808 | ₩7,808 | ₩7,614 | ₩7,735 | -0.94% | 1.6만 |
|---|
| 2026.03.13 | ₩7,868 | ₩8,202 | ₩7,588 | ₩7,681 | -2.38% | 2.7만 |
|---|
| 2026.03.12 | ₩7,868 | ₩7,868 | ₩7,681 | ₩7,815 | -0.68% | 3.8만 |
|---|
| 2026.03.11 | ₩7,855 | ₩8,002 | ₩7,588 | ₩7,881 | +0.34% | 2.5만 |
|---|
| 2026.03.10 | ₩7,788 | ₩8,002 | ₩7,775 | ₩7,868 | +1.03% | 1.4만 |
|---|
| 2026.03.09 | ₩7,735 | ₩8,109 | ₩7,641 | ₩7,841 | +1.38% | 2.3만 |
|---|
| 2026.03.06 | ₩7,868 | ₩8,002 | ₩7,668 | ₩7,735 | -1.70% | 6.8만 |
|---|
| 2026.03.05 | ₩7,855 | ₩8,402 | ₩7,534 | ₩7,668 | -2.38% | 8.6만 |
|---|
| 2026.03.04 | ₩7,634 | ₩8,282 | ₩7,614 | ₩7,828 | +2.54% | 7만 |
|---|
| 2026.03.03 | ₩7,481 | ₩7,823 | ₩7,067 | ₩7,681 | +2.68% | 9.9만 |
|---|
| 2026.03.02 | ₩7,726 | ₩8,109 | ₩7,401 | ₩7,748 | +0.28% | 8.5만 |
|---|
| 2026.02.27 | ₩8,015 | ₩8,362 | ₩7,935 | ₩8,015 | 0.00% | 5.7만 |
|---|
| 2026.02.26 | ₩8,429 | ₩8,613 | ₩7,791 | ₩8,015 | -4.91% | 5.8만 |
|---|
| 2026.02.25 | ₩8,202 | ₩8,630 | ₩7,654 | ₩8,463 | +3.18% | 13.1만 |
|---|
| 2026.02.24 | ₩7,681 | ₩8,109 | ₩7,294 | ₩8,028 | +4.52% | 12.3만 |
|---|
| 2026.02.23 | ₩7,841 | ₩8,109 | ₩7,320 | ₩7,868 | +0.34% | 18.9만 |
|---|
| 2026.02.20 | ₩7,815 | ₩7,881 | ₩7,568 | ₩7,815 | 0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩7,788 | ₩8,109 | ₩7,320 | ₩7,815 | +0.34% | 7.9만 |
|---|
| 2026.02.18 | ₩7,093 | ₩8,002 | ₩6,960 | ₩7,748 | +9.23% | 14.6만 |
|---|
| 2026.02.17 | ₩6,572 | ₩7,294 | ₩6,546 | ₩6,960 | +5.89% | 3.5만 |
|---|
| 2026.02.13 | ₩7,187 | ₩7,381 | ₩6,412 | ₩6,519 | -9.29% | 19.7만 |
|---|
| 2026.02.12 | ₩7,027 | ₩7,581 | ₩6,840 | ₩7,080 | +0.76% | 3.8만 |
|---|
| 2026.02.11 | ₩7,910 | ₩8,002 | ₩6,753 | ₩6,960 | -12.01% | 12.8만 |
|---|
| 2026.02.10 | ₩6,719 | ₩7,975 | ₩6,345 | ₩7,173 | +6.76% | 12.5만 |
|---|
| 2026.02.09 | ₩6,786 | ₩6,946 | ₩6,465 | ₩6,572 | -3.15% | 4.5만 |
|---|
| 2026.02.06 | ₩6,212 | ₩6,946 | ₩6,145 | ₩6,813 | +9.68% | 2.9만 |
|---|
| 2026.02.05 | ₩6,626 | ₩7,113 | ₩6,011 | ₩6,011 | -9.27% | 3.6만 |
|---|
| 2026.02.04 | ₩6,693 | ₩7,294 | ₩6,359 | ₩6,706 | +0.20% | 8.7만 |
|---|
| 2026.02.03 | ₩6,639 | ₩7,027 | ₩6,359 | ₩6,813 | +2.62% | 11.2만 |
|---|
| 2026.02.02 | ₩6,372 | ₩7,268 | ₩6,372 | ₩6,599 | +3.56% | 7.1만 |
|---|
| 2026.01.30 | ₩6,893 | ₩7,251 | ₩6,372 | ₩6,465 | -6.20% | 1.9만 |
|---|
| 2026.01.29 | ₩7,227 | ₩7,447 | ₩6,920 | ₩6,920 | -4.25% | 2.1만 |
|---|
| 2026.01.28 | ₩7,694 | ₩7,708 | ₩6,989 | ₩7,173 | -6.77% | 11.2만 |
|---|
| 2026.01.27 | ₩7,868 | ₩7,975 | ₩7,568 | ₩7,875 | +0.08% | 1.4만 |
|---|
| 2026.01.26 | ₩7,855 | ₩7,948 | ₩7,668 | ₩7,868 | +0.17% | 1.7만 |
|---|
| 2026.01.23 | ₩7,714 | ₩8,002 | ₩7,574 | ₩7,948 | +3.03% | 2.3만 |
|---|
| 2026.01.22 | ₩7,467 | ₩7,895 | ₩7,214 | ₩7,614 | +1.97% | 3.2만 |
|---|
| 2026.01.21 | ₩7,387 | ₩7,815 | ₩6,940 | ₩7,815 | +5.79% | 16.8만 |
|---|
| 2026.01.20 | ₩7,547 | ₩8,074 | ₩7,247 | ₩7,454 | -1.24% | 13.3만 |
|---|
| 2026.01.16 | ₩7,588 | ₩7,935 | ₩7,561 | ₩7,641 | +0.70% | 9만 |
|---|
| 2026.01.15 | ₩7,962 | ₩8,082 | ₩7,748 | ₩7,775 | -2.35% | 6.7만 |
|---|
| 2026.01.14 | ₩8,028 | ₩8,213 | ₩7,895 | ₩7,922 | -1.33% | 5.8만 |
|---|
| 2026.01.13 | ₩8,850 | ₩8,850 | ₩7,815 | ₩8,042 | -9.13% | 8.8만 |
|---|
| 2026.01.12 | ₩8,763 | ₩8,763 | ₩7,815 | ₩8,135 | -7.16% | 13.6만 |
|---|
| 2026.01.09 | ₩8,750 | ₩9,013 | ₩8,349 | ₩8,723 | -0.31% | 5.8만 |
|---|
| 2026.01.08 | ₩8,523 | ₩8,883 | ₩8,322 | ₩8,763 | +2.82% | 2.5만 |
|---|
| 2026.01.07 | ₩8,349 | ₩8,817 | ₩8,229 | ₩8,683 | +4.00% | 4.4만 |
|---|
| 2026.01.06 | ₩8,162 | ₩8,536 | ₩8,162 | ₩8,255 | +1.15% | 1.2만 |
|---|
| 2026.01.05 | ₩8,696 | ₩8,776 | ₩8,242 | ₩8,242 | -5.22% | 2.3만 |
|---|
| 2026.01.02 | ₩8,776 | ₩8,817 | ₩8,656 | ₩8,683 | -1.07% | 2.5만 |
|---|
| 2025.12.31 | ₩8,870 | ₩9,014 | ₩8,630 | ₩8,683 | -2.11% | 4.9만 |
|---|
| 2025.12.30 | ₩8,523 | ₩9,236 | ₩8,349 | ₩8,817 | +3.45% | 9.5만 |
|---|
| 2025.12.29 | ₩8,322 | ₩8,563 | ₩8,129 | ₩8,516 | +2.33% | 8.2만 |
|---|
| 2025.12.26 | ₩8,376 | ₩8,536 | ₩7,928 | ₩8,369 | -0.08% | 5.7만 |
|---|
| 2025.12.24 | ₩8,044 | ₩8,416 | ₩7,494 | ₩8,349 | +3.79% | 5.6만 |
|---|
| 2025.12.23 | ₩8,215 | ₩8,234 | ₩7,975 | ₩7,975 | -2.93% | 12.6만 |
|---|
| 2025.12.22 | ₩7,547 | ₩8,282 | ₩7,481 | ₩8,068 | +6.90% | 14.1만 |
|---|
| 2025.12.19 | ₩6,746 | ₩8,135 | ₩6,746 | ₩7,427 | +10.10% | 19.8만 |
|---|
| 2025.12.18 | ₩7,307 | ₩7,467 | ₩6,679 | ₩6,746 | -7.68% | 23.7만 |
|---|
| 2025.12.17 | ₩7,307 | ₩8,042 | ₩7,147 | ₩7,147 | -2.19% | 6.3만 |
|---|
| 2025.12.16 | ₩6,679 | ₩7,775 | ₩6,679 | ₩7,260 | +8.70% | 12.1만 |
|---|
| 2025.12.15 | ₩7,040 | ₩7,334 | ₩6,666 | ₩6,693 | -4.93% | 10.3만 |
|---|
| 2025.12.12 | ₩7,881 | ₩7,888 | ₩7,080 | ₩7,093 | -10.00% | 11.1만 |
|---|
| 2025.12.11 | ₩8,015 | ₩8,062 | ₩7,574 | ₩7,788 | -2.83% | 12.5만 |
|---|
| 2025.12.10 | ₩7,975 | ₩8,229 | ₩7,841 | ₩8,015 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩8,015 | ₩8,316 | ₩7,841 | ₩8,002 | -0.17% | 6.7만 |
|---|
| 2025.12.08 | ₩8,750 | ₩9,004 | ₩8,015 | ₩8,028 | -8.24% | 7.7만 |
|---|
| 2025.12.05 | ₩8,589 | ₩8,857 | ₩8,509 | ₩8,723 | +1.56% | 8.6만 |
|---|
| 2025.12.04 | ₩7,761 | ₩8,670 | ₩7,755 | ₩8,509 | +9.64% | 12.2만 |
|---|
| 2025.12.03 | ₩7,641 | ₩8,262 | ₩7,628 | ₩7,761 | +1.57% | 20.2만 |
|---|
| 2025.12.02 | ₩7,561 | ₩7,855 | ₩7,547 | ₩7,641 | +1.06% | 7.6만 |
|---|
| 2025.12.01 | ₩7,962 | ₩8,095 | ₩7,547 | ₩7,547 | -5.20% | 9.8만 |
|---|
| 2025.11.28 | ₩8,068 | ₩8,255 | ₩7,881 | ₩8,042 | -0.33% | 2.5만 |
|---|
| 2025.11.26 | ₩8,175 | ₩8,219 | ₩8,028 | ₩8,135 | -0.49% | 4.2만 |
|---|
| 2025.11.25 | ₩8,162 | ₩8,276 | ₩7,748 | ₩8,142 | -0.25% | 2.1만 |
|---|
| 2025.11.24 | ₩7,748 | ₩8,215 | ₩7,614 | ₩8,042 | +3.79% | 2.3만 |
|---|
| 2025.11.21 | ₩7,788 | ₩7,968 | ₩7,561 | ₩7,681 | -1.37% | 4.7만 |
|---|
| 2025.11.20 | ₩8,002 | ₩8,149 | ₩7,572 | ₩7,788 | -2.67% | 4.7만 |
|---|
| 2025.11.19 | ₩8,296 | ₩8,456 | ₩7,748 | ₩7,908 | -4.67% | 3.7만 |
|---|
| 2025.11.18 | ₩7,835 | ₩8,322 | ₩7,481 | ₩8,322 | +6.22% | 14.9만 |
|---|
| 2025.11.17 | ₩7,935 | ₩8,489 | ₩7,681 | ₩7,881 | -0.67% | 17.2만 |
|---|
| 2025.11.14 | ₩8,015 | ₩8,643 | ₩7,347 | ₩7,935 | -1.00% | 14.4만 |
|---|
| 2025.11.13 | ₩8,135 | ₩8,353 | ₩7,628 | ₩8,189 | +0.66% | 7.8만 |
|---|
| 2025.11.12 | ₩8,215 | ₩8,336 | ₩7,881 | ₩8,175 | -0.49% | 3.8만 |
|---|
| 2025.11.11 | ₩8,389 | ₩8,496 | ₩8,015 | ₩8,175 | -2.55% | 5.1만 |
|---|
| 2025.11.10 | ₩7,681 | ₩8,449 | ₩7,681 | ₩8,362 | +8.87% | 5.7만 |
|---|
| 2025.11.07 | ₩7,614 | ₩8,153 | ₩7,180 | ₩7,641 | +0.35% | 27.2만 |
|---|
| 2025.11.06 | ₩7,841 | ₩8,237 | ₩7,367 | ₩7,614 | -2.90% | 16.3만 |
|---|
| 2025.11.05 | ₩7,775 | ₩8,149 | ₩6,886 | ₩7,855 | +1.03% | 21.5만 |
|---|
| 2025.11.04 | ₩7,561 | ₩8,282 | ₩7,521 | ₩7,748 | +2.47% | 14.2만 |
|---|
| 2025.11.03 | ₩8,189 | ₩8,342 | ₩7,547 | ₩7,614 | -7.01% | 15.5만 |
|---|
| 2025.10.31 | ₩8,122 | ₩8,416 | ₩7,888 | ₩8,269 | +1.81% | 4.5만 |
|---|
| 2025.10.30 | ₩8,683 | ₩8,857 | ₩7,908 | ₩8,255 | -4.92% | 29.3만 |
|---|
| 2025.10.29 | ₩8,817 | ₩9,251 | ₩8,683 | ₩8,776 | -0.45% | 9만 |
|---|
| 2025.10.28 | ₩9,284 | ₩9,284 | ₩8,817 | ₩8,817 | -5.04% | 9.5만 |
|---|
| 2025.10.27 | ₩9,151 | ₩9,244 | ₩8,750 | ₩8,937 | -2.34% | 8.2만 |
|---|
| 2025.10.24 | ₩9,418 | ₩9,418 | ₩9,137 | ₩9,177 | -2.55% | 2.5만 |
|---|
| 2025.10.23 | ₩9,271 | ₩9,338 | ₩9,044 | ₩9,338 | +0.72% | 4.1만 |
|---|
| 2025.10.22 | ₩9,164 | ₩9,551 | ₩9,017 | ₩9,217 | +0.58% | 7.8만 |
|---|
| 2025.10.21 | ₩9,484 | ₩9,752 | ₩8,696 | ₩9,151 | -3.52% | 21.5만 |
|---|
| 2025.10.20 | ₩9,104 | ₩9,725 | ₩9,033 | ₩9,525 | +4.62% | 12.2만 |
|---|
| 2025.10.17 | ₩9,364 | ₩9,404 | ₩8,763 | ₩9,084 | -3.00% | 9.7만 |
|---|
| 2025.10.16 | ₩9,738 | ₩10,456 | ₩9,297 | ₩9,431 | -3.16% | 7.4만 |
|---|
| 2025.10.15 | ₩9,418 | ₩9,685 | ₩9,418 | ₩9,658 | +2.55% | 5.1만 |
|---|
| 2025.10.14 | ₩9,418 | ₩9,736 | ₩9,084 | ₩9,324 | -0.99% | 8.6만 |
|---|
| 2025.10.13 | ₩9,418 | ₩9,778 | ₩9,077 | ₩9,411 | -0.07% | 8.9만 |
|---|
| 2025.10.10 | ₩10,192 | ₩10,420 | ₩9,358 | ₩9,378 | -7.99% | 6만 |
|---|