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 | ₩12,194 | ₩12,549 | ₩11,727 | ₩12,114 | -0.66% | 29.5만 |
| 2026.09.28–2026.10.02 | ₩11,390 | ₩12,636 | ₩11,122 | ₩12,194 | +7.06% | 55.8만 |
| 2026.09.21–2026.09.25 | ₩11,792 | ₩12,335 | ₩11,122 | ₩11,350 | -3.75% | 53.5만 |
| 2026.09.14–2026.09.18 | ₩11,899 | ₩12,382 | ₩11,122 | ₩11,832 | -0.56% | 76.6만 |
| 2026.09.08–2026.09.11 | ₩12,476 | ₩13,065 | ₩11,591 | ₩11,926 | -4.40% | 31.1만 |
| 2026.08.31–2026.09.04 | ₩12,328 | ₩12,784 | ₩11,953 | ₩12,757 | +3.48% | 57.9만 |
| 2026.08.24–2026.08.28 | ₩13,025 | ₩13,588 | ₩12,114 | ₩12,275 | -5.76% | 93.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,534 |
| ₩10,988 |
| ₩13,065 |
| +9.67% |
| 129.8만 |
| 2026.08.10–2026.08.14 | ₩12,342 | ₩12,730 | ₩10,988 | ₩11,846 | -4.02% | 62.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,002 | ₩12,348 | ₩10,184 | ₩12,234 | +11.21% | 25.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,908 | ₩12,422 | ₩10,102 | ₩11,095 | +1.72% | 56.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,390 | ₩11,591 | ₩10,050 | ₩10,586 | -7.06% | 86.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,256 | ₩11,524 | ₩9,983 | ₩11,390 | +1.19% | 42.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,948 | ₩11,792 | ₩10,050 | ₩11,270 | +2.94% | 28.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,791 | ₩10,854 | ₩8,791 | ₩10,573 | +20.27% | 14.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,380 | ₩9,420 | ₩8,375 | ₩8,710 | -7.14% | 35.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,147 | ₩9,420 | ₩7,839 | ₩9,260 | +13.65% | 12.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,812 | ₩8,456 | ₩7,772 | ₩8,027 | +2.74% | 20만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,375 | ₩8,549 | ₩7,437 | ₩7,799 | -6.88% | 10.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,027 | ₩8,295 | ₩7,564 | ₩8,295 | +3.34% | 18.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,147 | ₩8,188 | ₩7,384 | ₩7,839 | -3.78% | 17.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,134 | ₩8,375 | ₩7,142 | ₩8,067 | -0.82% | 24.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,973 | ₩8,683 | ₩7,926 | ₩8,174 | +2.52% | 11.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,045 | ₩9,246 | ₩7,658 | ₩7,973 | -11.85% | 19.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,367 | ₩9,574 | ₩8,965 | ₩9,186 | -1.93% | 21.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,013 | ₩9,454 | ₩7,692 | ₩9,300 | +16.05% | 27.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,121 | ₩10,117 | ₩7,685 | ₩8,080 | -0.50% | 38.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,727 | ₩8,590 | ₩6,593 | ₩8,013 | +19.12% | 59.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,839 | ₩8,174 | ₩6,526 | ₩6,807 | -13.16% | 29.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,832 | ₩8,295 | ₩7,477 | ₩7,652 | -2.31% | 6.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,759 | ₩8,228 | ₩7,611 | ₩7,705 | -0.69% | 12.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,751 | ₩8,429 | ₩7,089 | ₩7,759 | +0.10% | 40.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,866 | ₩8,657 | ₩7,317 | ₩8,040 | +2.21% | 55.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,593 | ₩8,134 | ₩6,566 | ₩7,839 | +18.90% | 28.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,807 | ₩8,027 | ₩6,365 | ₩6,539 | -3.94% | 53.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,392 | ₩7,317 | ₩6,030 | ₩6,834 | +6.92% | 33.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,879 | ₩8,000 | ₩6,392 | ₩6,486 | -17.69% | 18.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,571 | ₩8,099 | ₩6,961 | ₩7,973 | +5.31% | 35.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,791 | ₩8,878 | ₩7,585 | ₩7,665 | -12.80% | 43.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,724 | ₩9,041 | ₩8,188 | ₩8,750 | +0.31% | 16.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,348 | ₩9,265 | ₩8,154 | ₩8,710 | +4.33% | 25.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,571 | ₩8,563 | ₩7,504 | ₩8,395 | +10.88% | 38만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,062 | ₩8,161 | ₩6,687 | ₩7,451 | +5.50% | 72.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,777 | ₩9,032 | ₩7,102 | ₩7,116 | -18.93% | 39.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,987 | ₩8,884 | ₩7,571 | ₩8,750 | +9.56% | 58.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,772 | ₩8,301 | ₩7,638 | ₩8,067 | +3.79% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,960 | ₩8,516 | ₩7,504 | ₩7,705 | -3.20% | 45.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,705 | ₩8,670 | ₩7,370 | ₩7,960 | +3.30% | 36.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,214 | ₩8,368 | ₩6,908 | ₩7,665 | -6.69% | 94.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,179 | ₩9,313 | ₩7,913 | ₩8,295 | -9.64% | 60.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,132 | ₩9,782 | ₩8,724 | ₩9,206 | +0.81% | 48만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,447 | ₩10,488 | ₩8,791 | ₩9,112 | -3.55% | 39.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,224 | ₩10,452 | ₩9,387 | ₩9,407 | -7.99% | 6만 |
|---|