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 | ₩11,938 | ₩12,279 | ₩11,938 | ₩12,092 | +1.29% | 2만 |
| 2026.10.08 | ₩12,065 | ₩12,159 | ₩11,811 | ₩12,092 | +0.22% | 9.4만 |
| 2026.10.07 | ₩11,971 | ₩12,527 | ₩11,905 | ₩12,092 | +1.01% | 4만 |
| 2026.10.06 | ₩12,239 | ₩12,346 | ₩11,705 | ₩12,012 | -1.86% | 8.7만 |
| 2026.10.05 | ₩12,172 | ₩12,506 | ₩11,905 | ₩12,239 | +0.55% | 5.3만 |
| 2026.10.02 | ₩11,630 | ₩12,613 | ₩11,630 | ₩12,172 | +4.66% | 19.5만 |
| 2026.10.01 | ₩12,279 | ₩12,279 | ₩11,388 | ₩11,637 | -5.23% | 8.8만 |
| 2026.09.30 | ₩11,744 | ₩12,272 | ₩11,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,038 |
| +2.51% |
| 14.7만 |
| 2026.09.29 | ₩11,650 | ₩11,985 | ₩11,356 | ₩11,650 | 0.00% | 6.1만 |
|---|
| 2026.09.28 | ₩11,370 | ₩11,704 | ₩11,102 | ₩11,503 | +1.18% | 6.7만 |
|---|
| 2026.09.25 | ₩11,356 | ₩11,630 | ₩11,102 | ₩11,329 | -0.24% | 11.7만 |
|---|
| 2026.09.24 | ₩11,289 | ₩11,871 | ₩11,109 | ₩11,463 | +1.54% | 14.1만 |
|---|
| 2026.09.23 | ₩12,078 | ₩12,078 | ₩11,236 | ₩11,744 | -2.77% | 5.9만 |
|---|
| 2026.09.22 | ₩12,052 | ₩12,105 | ₩11,664 | ₩11,971 | -0.67% | 12.6만 |
|---|
| 2026.09.21 | ₩11,771 | ₩12,313 | ₩11,771 | ₩11,998 | +1.93% | 9.2만 |
|---|
| 2026.09.18 | ₩11,878 | ₩12,319 | ₩11,731 | ₩11,811 | -0.56% | 6.2만 |
|---|
| 2026.09.17 | ₩11,664 | ₩12,359 | ₩11,410 | ₩11,838 | +1.49% | 18만 |
|---|
| 2026.09.16 | ₩11,798 | ₩11,931 | ₩11,102 | ₩11,236 | -4.76% | 24.2만 |
|---|
| 2026.09.15 | ₩11,517 | ₩11,958 | ₩11,156 | ₩11,771 | +2.21% | 13.6만 |
|---|
| 2026.09.14 | ₩11,878 | ₩11,878 | ₩11,370 | ₩11,650 | -1.91% | 14.6만 |
|---|
| 2026.09.11 | ₩12,025 | ₩12,440 | ₩11,570 | ₩11,905 | -1.00% | 8.5만 |
|---|
| 2026.09.10 | ₩11,945 | ₩12,493 | ₩11,851 | ₩11,905 | -0.34% | 8.2만 |
|---|
| 2026.09.09 | ₩12,761 | ₩12,761 | ₩11,925 | ₩12,212 | -4.30% | 5.8만 |
|---|
| 2026.09.08 | ₩12,453 | ₩13,042 | ₩12,239 | ₩12,734 | +2.26% | 8.5만 |
|---|
| 2026.09.04 | ₩12,333 | ₩12,761 | ₩12,169 | ₩12,734 | +3.25% | 4.6만 |
|---|
| 2026.09.03 | ₩12,506 | ₩12,593 | ₩12,052 | ₩12,319 | -1.50% | 9.1만 |
|---|
| 2026.09.02 | ₩12,266 | ₩12,600 | ₩12,119 | ₩12,460 | +1.58% | 5.6만 |
|---|
| 2026.09.01 | ₩12,359 | ₩12,680 | ₩11,931 | ₩12,266 | -0.76% | 17.1만 |
|---|
| 2026.08.31 | ₩12,306 | ₩12,533 | ₩12,038 | ₩12,399 | +0.76% | 21.6만 |
|---|
| 2026.08.28 | ₩12,908 | ₩13,122 | ₩12,092 | ₩12,252 | -5.08% | 13.7만 |
|---|
| 2026.08.27 | ₩12,547 | ₩13,389 | ₩12,547 | ₩13,021 | +3.78% | 15.6만 |
|---|
| 2026.08.26 | ₩12,908 | ₩12,908 | ₩12,258 | ₩12,587 | -2.49% | 25.2만 |
|---|
| 2026.08.25 | ₩13,108 | ₩13,195 | ₩12,559 | ₩13,042 | -0.51% | 22만 |
|---|
| 2026.08.24 | ₩13,001 | ₩13,563 | ₩12,493 | ₩13,042 | +0.31% | 16.9만 |
|---|
| 2026.08.21 | ₩12,868 | ₩13,510 | ₩12,520 | ₩13,042 | +1.35% | 29.4만 |
|---|
| 2026.08.20 | ₩12,292 | ₩13,309 | ₩11,905 | ₩12,707 | +3.37% | 36만 |
|---|
| 2026.08.19 | ₩11,650 | ₩12,386 | ₩11,410 | ₩11,891 | +2.07% | 14만 |
|---|
| 2026.08.18 | ₩11,851 | ₩12,172 | ₩11,316 | ₩11,470 | -3.22% | 13.6만 |
|---|
| 2026.08.17 | ₩11,891 | ₩12,038 | ₩10,968 | ₩11,824 | -0.56% | 36.7만 |
|---|
| 2026.08.14 | ₩12,493 | ₩12,707 | ₩10,968 | ₩11,824 | -5.35% | 24.8만 |
|---|
| 2026.08.13 | ₩11,971 | ₩12,252 | ₩11,356 | ₩11,543 | -3.58% | 20.2만 |
|---|
| 2026.08.12 | ₩11,971 | ₩12,373 | ₩11,971 | ₩11,971 | 0.00% | 7.6만 |
|---|
| 2026.08.11 | ₩11,971 | ₩12,165 | ₩11,597 | ₩11,884 | -0.73% | 5.7만 |
|---|
| 2026.08.10 | ₩12,319 | ₩12,333 | ₩11,717 | ₩11,891 | -3.47% | 3.9만 |
|---|
| 2026.08.07 | ₩11,771 | ₩12,319 | ₩11,503 | ₩12,212 | +3.75% | 3.1만 |
|---|
| 2026.08.06 | ₩11,436 | ₩11,637 | ₩11,169 | ₩11,597 | +1.40% | 1.5만 |
|---|
| 2026.08.05 | ₩12,065 | ₩12,326 | ₩11,129 | ₩11,396 | -5.54% | 9.2만 |
|---|
| 2026.08.04 | ₩11,209 | ₩12,226 | ₩10,834 | ₩11,958 | +6.68% | 4.9만 |
|---|
| 2026.08.03 | ₩10,982 | ₩11,872 | ₩10,166 | ₩11,276 | +2.68% | 7.1만 |
|---|
| 2026.07.31 | ₩11,450 | ₩11,664 | ₩10,084 | ₩11,075 | -3.27% | 15.5만 |
|---|
| 2026.07.30 | ₩11,798 | ₩12,145 | ₩10,714 | ₩11,677 | -1.02% | 16.4만 |
|---|
| 2026.07.29 | ₩11,450 | ₩12,161 | ₩10,758 | ₩11,771 | +2.80% | 2.7만 |
|---|
| 2026.07.28 | ₩11,650 | ₩12,399 | ₩11,142 | ₩11,249 | -3.44% | 11.1만 |
|---|
| 2026.07.27 | ₩10,888 | ₩11,550 | ₩10,714 | ₩11,477 | +5.41% | 10.8만 |
|---|
| 2026.07.24 | ₩11,008 | ₩11,343 | ₩10,166 | ₩10,567 | -4.01% | 2.9만 |
|---|
| 2026.07.23 | ₩10,701 | ₩11,343 | ₩10,032 | ₩11,008 | +2.87% | 36만 |
|---|
| 2026.07.22 | ₩10,661 | ₩11,570 | ₩10,273 | ₩10,567 | -0.88% | 23.4만 |
|---|
| 2026.07.21 | ₩11,276 | ₩11,289 | ₩10,473 | ₩10,554 | -6.41% | 11.3만 |
|---|
| 2026.07.20 | ₩11,370 | ₩11,530 | ₩11,102 | ₩11,156 | -1.88% | 13.3만 |
|---|
| 2026.07.17 | ₩11,169 | ₩11,463 | ₩11,142 | ₩11,370 | +1.80% | 4.1만 |
|---|
| 2026.07.16 | ₩11,102 | ₩11,370 | ₩11,102 | ₩11,169 | +0.60% | 3.9만 |
|---|
| 2026.07.15 | ₩11,115 | ₩11,363 | ₩10,714 | ₩11,102 | -0.12% | 5.1만 |
|---|
| 2026.07.14 | ₩11,329 | ₩11,503 | ₩9,965 | ₩10,768 | -4.96% | 13.3만 |
|---|
| 2026.07.13 | ₩11,236 | ₩11,376 | ₩11,209 | ₩11,209 | -0.24% | 15.7만 |
|---|
| 2026.07.10 | ₩11,677 | ₩11,771 | ₩11,236 | ₩11,249 | -3.67% | 5.7만 |
|---|
| 2026.07.09 | ₩11,370 | ₩11,505 | ₩10,955 | ₩11,396 | +0.24% | 2.9만 |
|---|
| 2026.07.08 | ₩10,834 | ₩11,370 | ₩10,808 | ₩11,370 | +4.94% | 10.8만 |
|---|
| 2026.07.07 | ₩10,433 | ₩10,901 | ₩10,032 | ₩10,834 | +3.85% | 4.4만 |
|---|
| 2026.07.06 | ₩10,928 | ₩10,982 | ₩10,233 | ₩10,567 | -3.30% | 4.6만 |
|---|
| 2026.07.02 | ₩10,487 | ₩10,834 | ₩9,831 | ₩10,554 | +0.64% | 5.2만 |
|---|
| 2026.07.01 | ₩9,617 | ₩10,687 | ₩9,229 | ₩10,420 | +8.34% | 3.3만 |
|---|
| 2026.06.30 | ₩9,189 | ₩9,965 | ₩8,821 | ₩9,657 | +5.09% | 4.4만 |
|---|
| 2026.06.29 | ₩8,775 | ₩9,229 | ₩8,775 | ₩9,109 | +3.81% | 1.9만 |
|---|
| 2026.06.26 | ₩8,587 | ₩9,015 | ₩8,360 | ₩8,694 | +1.25% | 18.9만 |
|---|
| 2026.06.25 | ₩8,815 | ₩8,899 | ₩8,520 | ₩8,694 | -1.37% | 5.2만 |
|---|
| 2026.06.24 | ₩8,708 | ₩9,109 | ₩8,494 | ₩8,801 | +1.08% | 4.1만 |
|---|
| 2026.06.23 | ₩8,989 | ₩9,029 | ₩8,627 | ₩8,795 | -2.16% | 6.1만 |
|---|
| 2026.06.22 | ₩9,363 | ₩9,403 | ₩9,002 | ₩9,042 | -3.43% | 1.4만 |
|---|
| 2026.06.18 | ₩8,989 | ₩9,403 | ₩8,182 | ₩9,243 | +2.83% | 2.6만 |
|---|
| 2026.06.17 | ₩8,146 | ₩8,962 | ₩7,959 | ₩8,935 | +9.69% | 4.5만 |
|---|
| 2026.06.16 | ₩8,092 | ₩8,146 | ₩7,825 | ₩8,039 | -0.66% | 2.5만 |
|---|
| 2026.06.15 | ₩8,133 | ₩8,273 | ₩7,825 | ₩8,012 | -1.48% | 2.5만 |
|---|
| 2026.06.12 | ₩8,026 | ₩8,440 | ₩7,898 | ₩8,012 | -0.17% | 4.7만 |
|---|
| 2026.06.11 | ₩8,052 | ₩8,106 | ₩7,771 | ₩8,079 | +0.33% | 1.5만 |
|---|
| 2026.06.10 | ₩8,092 | ₩8,226 | ₩7,878 | ₩8,012 | -0.99% | 3.6만 |
|---|
| 2026.06.09 | ₩8,159 | ₩8,159 | ₩7,892 | ₩8,026 | -1.64% | 9.2만 |
|---|
| 2026.06.08 | ₩7,798 | ₩8,079 | ₩7,758 | ₩8,052 | +3.26% | 1만 |
|---|
| 2026.06.05 | ₩7,892 | ₩8,066 | ₩7,424 | ₩7,785 | -1.36% | 4.6만 |
|---|
| 2026.06.04 | ₩8,106 | ₩8,253 | ₩7,905 | ₩7,905 | -2.48% | 1.9만 |
|---|
| 2026.06.03 | ₩8,413 | ₩8,413 | ₩8,079 | ₩8,133 | -3.34% | 5.4천 |
|---|
| 2026.06.02 | ₩8,480 | ₩8,480 | ₩8,226 | ₩8,266 | -2.52% | 1.5만 |
|---|
| 2026.06.01 | ₩8,360 | ₩8,534 | ₩8,226 | ₩8,480 | +1.44% | 2.1만 |
|---|
| 2026.05.29 | ₩7,985 | ₩8,280 | ₩7,785 | ₩8,280 | +3.69% | 11.3만 |
|---|
| 2026.05.28 | ₩7,571 | ₩7,999 | ₩7,571 | ₩7,945 | +4.95% | 1.9만 |
|---|
| 2026.05.27 | ₩7,878 | ₩8,039 | ₩7,551 | ₩7,664 | -2.72% | 3.2만 |
|---|
| 2026.05.26 | ₩8,012 | ₩8,119 | ₩7,812 | ₩7,865 | -1.84% | 1.7만 |
|---|
| 2026.05.22 | ₩7,925 | ₩8,086 | ₩7,798 | ₩7,825 | -1.27% | 2.9만 |
|---|
| 2026.05.21 | ₩7,798 | ₩8,012 | ₩7,624 | ₩7,785 | -0.17% | 2.4만 |
|---|
| 2026.05.20 | ₩7,945 | ₩8,173 | ₩7,664 | ₩7,878 | -0.84% | 4.6만 |
|---|
| 2026.05.19 | ₩7,705 | ₩7,912 | ₩7,557 | ₩7,758 | +0.69% | 1.6만 |
|---|
| 2026.05.18 | ₩8,133 | ₩8,133 | ₩7,370 | ₩7,691 | -5.43% | 6.1만 |
|---|
| 2026.05.15 | ₩7,865 | ₩8,360 | ₩7,638 | ₩8,052 | +2.38% | 9.6만 |
|---|
| 2026.05.14 | ₩7,825 | ₩7,959 | ₩7,323 | ₩7,598 | -2.91% | 3.7만 |
|---|
| 2026.05.13 | ₩7,397 | ₩7,959 | ₩7,129 | ₩7,959 | +7.59% | 4.6만 |
|---|
| 2026.05.12 | ₩7,972 | ₩8,226 | ₩7,303 | ₩7,343 | -7.89% | 6만 |
|---|
| 2026.05.11 | ₩8,119 | ₩8,226 | ₩7,959 | ₩7,959 | -1.98% | 8.7천 |
|---|
| 2026.05.08 | ₩8,249 | ₩8,306 | ₩8,026 | ₩8,159 | -1.09% | 1.2만 |
|---|
| 2026.05.07 | ₩8,360 | ₩8,547 | ₩8,079 | ₩8,146 | -2.56% | 5.4천 |
|---|
| 2026.05.06 | ₩8,520 | ₩8,668 | ₩8,193 | ₩8,534 | +0.16% | 3.2만 |
|---|
| 2026.05.05 | ₩8,146 | ₩8,614 | ₩8,039 | ₩8,534 | +4.76% | 3.6만 |
|---|
| 2026.05.04 | ₩7,959 | ₩8,427 | ₩7,912 | ₩8,092 | +1.68% | 2.5만 |
|---|
| 2026.05.01 | ₩8,079 | ₩8,694 | ₩7,758 | ₩7,959 | -1.49% | 1.9만 |
|---|
| 2026.04.30 | ₩7,985 | ₩8,293 | ₩7,644 | ₩7,985 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩8,199 | ₩8,534 | ₩7,698 | ₩7,852 | -4.24% | 2.9만 |
|---|
| 2026.04.28 | ₩8,627 | ₩9,069 | ₩7,999 | ₩8,293 | -3.88% | 8.4만 |
|---|
| 2026.04.27 | ₩9,029 | ₩9,229 | ₩8,601 | ₩8,601 | -4.74% | 4.5만 |
|---|
| 2026.04.24 | ₩9,069 | ₩9,350 | ₩9,002 | ₩9,169 | +1.11% | 2만 |
|---|
| 2026.04.23 | ₩9,229 | ₩9,350 | ₩9,042 | ₩9,162 | -0.72% | 5.5만 |
|---|
| 2026.04.22 | ₩9,189 | ₩9,443 | ₩9,069 | ₩9,350 | +1.75% | 4.1만 |
|---|
| 2026.04.21 | ₩9,229 | ₩9,350 | ₩8,948 | ₩9,203 | -0.29% | 4.3만 |
|---|
| 2026.04.20 | ₩9,350 | ₩9,557 | ₩9,069 | ₩9,216 | -1.43% | 5.6만 |
|---|
| 2026.04.17 | ₩9,096 | ₩9,437 | ₩8,775 | ₩9,283 | +2.06% | 6.2만 |
|---|
| 2026.04.16 | ₩9,176 | ₩9,176 | ₩8,748 | ₩8,895 | -3.06% | 7.4만 |
|---|
| 2026.04.15 | ₩8,835 | ₩9,323 | ₩8,574 | ₩9,029 | +2.20% | 8.6만 |
|---|
| 2026.04.14 | ₩8,012 | ₩8,931 | ₩7,858 | ₩8,681 | +8.35% | 4만 |
|---|
| 2026.04.13 | ₩7,999 | ₩8,119 | ₩7,678 | ₩7,985 | -0.17% | 1.2만 |
|---|
| 2026.04.10 | ₩8,082 | ₩8,607 | ₩7,671 | ₩8,066 | -0.20% | 4.8만 |
|---|
| 2026.04.09 | ₩8,734 | ₩9,188 | ₩8,026 | ₩8,534 | -2.30% | 5.3만 |
|---|
| 2026.04.08 | ₩9,390 | ₩10,099 | ₩8,708 | ₩8,875 | -5.48% | 8.4만 |
|---|
| 2026.04.07 | ₩8,347 | ₩9,363 | ₩7,959 | ₩9,310 | +11.54% | 15만 |
|---|
| 2026.04.06 | ₩8,106 | ₩8,627 | ₩8,106 | ₩8,293 | +2.31% | 5.3만 |
|---|
| 2026.04.02 | ₩7,905 | ₩8,574 | ₩7,892 | ₩7,999 | +1.18% | 5.6만 |
|---|
| 2026.04.01 | ₩7,357 | ₩8,534 | ₩7,303 | ₩7,972 | +8.36% | 17.9만 |
|---|
| 2026.03.31 | ₩7,397 | ₩7,544 | ₩6,688 | ₩7,343 | -0.72% | 30.6만 |
|---|
| 2026.03.30 | ₩6,715 | ₩7,250 | ₩6,581 | ₩7,116 | +5.98% | 5.2만 |
|---|
| 2026.03.27 | ₩6,701 | ₩7,169 | ₩6,514 | ₩6,795 | +1.40% | 11.1만 |
|---|
| 2026.03.26 | ₩7,036 | ₩7,330 | ₩6,741 | ₩7,143 | +1.52% | 6만 |
|---|
| 2026.03.25 | ₩7,477 | ₩7,477 | ₩7,022 | ₩7,116 | -4.83% | 3.5만 |
|---|
| 2026.03.24 | ₩7,718 | ₩8,092 | ₩7,196 | ₩7,477 | -3.12% | 4.2만 |
|---|
| 2026.03.23 | ₩7,825 | ₩8,159 | ₩7,705 | ₩7,758 | -0.85% | 5만 |
|---|
| 2026.03.20 | ₩7,758 | ₩8,280 | ₩7,571 | ₩7,638 | -1.55% | 1.1만 |
|---|
| 2026.03.19 | ₩7,584 | ₩7,862 | ₩7,464 | ₩7,812 | +3.00% | 2.3만 |
|---|
| 2026.03.18 | ₩7,856 | ₩7,878 | ₩7,584 | ₩7,691 | -2.09% | 1.3만 |
|---|
| 2026.03.17 | ₩7,698 | ₩7,882 | ₩7,698 | ₩7,705 | +0.09% | 4천 |
|---|
| 2026.03.16 | ₩7,818 | ₩7,818 | ₩7,624 | ₩7,745 | -0.94% | 1.6만 |
|---|
| 2026.03.13 | ₩7,878 | ₩8,213 | ₩7,598 | ₩7,691 | -2.38% | 2.7만 |
|---|
| 2026.03.12 | ₩7,878 | ₩7,878 | ₩7,691 | ₩7,825 | -0.68% | 3.8만 |
|---|
| 2026.03.11 | ₩7,865 | ₩8,012 | ₩7,598 | ₩7,892 | +0.34% | 2.5만 |
|---|
| 2026.03.10 | ₩7,798 | ₩8,012 | ₩7,785 | ₩7,878 | +1.03% | 1.4만 |
|---|
| 2026.03.09 | ₩7,745 | ₩8,119 | ₩7,651 | ₩7,852 | +1.38% | 2.3만 |
|---|
| 2026.03.06 | ₩7,878 | ₩8,012 | ₩7,678 | ₩7,745 | -1.70% | 6.8만 |
|---|
| 2026.03.05 | ₩7,865 | ₩8,413 | ₩7,544 | ₩7,678 | -2.38% | 8.6만 |
|---|
| 2026.03.04 | ₩7,644 | ₩8,293 | ₩7,624 | ₩7,838 | +2.54% | 7만 |
|---|
| 2026.03.03 | ₩7,491 | ₩7,833 | ₩7,076 | ₩7,691 | +2.68% | 9.9만 |
|---|
| 2026.03.02 | ₩7,737 | ₩8,119 | ₩7,410 | ₩7,758 | +0.28% | 8.5만 |
|---|
| 2026.02.27 | ₩8,026 | ₩8,373 | ₩7,945 | ₩8,026 | 0.00% | 5.7만 |
|---|
| 2026.02.26 | ₩8,440 | ₩8,625 | ₩7,801 | ₩8,026 | -4.91% | 5.8만 |
|---|
| 2026.02.25 | ₩8,213 | ₩8,641 | ₩7,664 | ₩8,474 | +3.18% | 13.1만 |
|---|
| 2026.02.24 | ₩7,691 | ₩8,119 | ₩7,303 | ₩8,039 | +4.52% | 12.3만 |
|---|
| 2026.02.23 | ₩7,852 | ₩8,119 | ₩7,330 | ₩7,878 | +0.34% | 18.9만 |
|---|
| 2026.02.20 | ₩7,825 | ₩7,892 | ₩7,577 | ₩7,825 | 0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩7,798 | ₩8,119 | ₩7,330 | ₩7,825 | +0.34% | 7.9만 |
|---|
| 2026.02.18 | ₩7,103 | ₩8,012 | ₩6,969 | ₩7,758 | +9.23% | 14.6만 |
|---|
| 2026.02.17 | ₩6,581 | ₩7,303 | ₩6,554 | ₩6,969 | +5.89% | 3.5만 |
|---|
| 2026.02.13 | ₩7,196 | ₩7,390 | ₩6,420 | ₩6,527 | -9.29% | 19.7만 |
|---|
| 2026.02.12 | ₩7,036 | ₩7,591 | ₩6,848 | ₩7,089 | +0.76% | 3.8만 |
|---|
| 2026.02.11 | ₩7,920 | ₩8,012 | ₩6,762 | ₩6,969 | -12.01% | 12.8만 |
|---|
| 2026.02.10 | ₩6,728 | ₩7,985 | ₩6,354 | ₩7,183 | +6.76% | 12.5만 |
|---|
| 2026.02.09 | ₩6,795 | ₩6,955 | ₩6,474 | ₩6,581 | -3.15% | 4.5만 |
|---|
| 2026.02.06 | ₩6,220 | ₩6,955 | ₩6,153 | ₩6,822 | +9.68% | 2.9만 |
|---|
| 2026.02.05 | ₩6,634 | ₩7,123 | ₩6,019 | ₩6,019 | -9.27% | 3.6만 |
|---|
| 2026.02.04 | ₩6,701 | ₩7,303 | ₩6,367 | ₩6,715 | +0.20% | 8.7만 |
|---|
| 2026.02.03 | ₩6,648 | ₩7,036 | ₩6,367 | ₩6,822 | +2.62% | 11.2만 |
|---|
| 2026.02.02 | ₩6,380 | ₩7,278 | ₩6,380 | ₩6,608 | +3.56% | 7.1만 |
|---|
| 2026.01.30 | ₩6,902 | ₩7,260 | ₩6,380 | ₩6,474 | -6.20% | 1.9만 |
|---|
| 2026.01.29 | ₩7,236 | ₩7,457 | ₩6,929 | ₩6,929 | -4.25% | 2.1만 |
|---|
| 2026.01.28 | ₩7,705 | ₩7,718 | ₩6,998 | ₩7,183 | -6.77% | 11.2만 |
|---|
| 2026.01.27 | ₩7,878 | ₩7,985 | ₩7,577 | ₩7,885 | +0.08% | 1.4만 |
|---|
| 2026.01.26 | ₩7,865 | ₩7,959 | ₩7,678 | ₩7,878 | +0.17% | 1.7만 |
|---|
| 2026.01.23 | ₩7,725 | ₩8,012 | ₩7,584 | ₩7,959 | +3.03% | 2.3만 |
|---|
| 2026.01.22 | ₩7,477 | ₩7,905 | ₩7,223 | ₩7,624 | +1.97% | 3.2만 |
|---|
| 2026.01.21 | ₩7,397 | ₩7,825 | ₩6,949 | ₩7,825 | +5.79% | 16.8만 |
|---|
| 2026.01.20 | ₩7,557 | ₩8,084 | ₩7,256 | ₩7,464 | -1.24% | 13.3만 |
|---|
| 2026.01.16 | ₩7,598 | ₩7,945 | ₩7,571 | ₩7,651 | +0.70% | 9만 |
|---|
| 2026.01.15 | ₩7,972 | ₩8,092 | ₩7,758 | ₩7,785 | -2.35% | 6.7만 |
|---|
| 2026.01.14 | ₩8,039 | ₩8,224 | ₩7,905 | ₩7,932 | -1.33% | 5.8만 |
|---|
| 2026.01.13 | ₩8,862 | ₩8,862 | ₩7,825 | ₩8,052 | -9.13% | 8.8만 |
|---|
| 2026.01.12 | ₩8,775 | ₩8,775 | ₩7,825 | ₩8,146 | -7.16% | 13.6만 |
|---|
| 2026.01.09 | ₩8,761 | ₩9,025 | ₩8,360 | ₩8,734 | -0.31% | 5.8만 |
|---|
| 2026.01.08 | ₩8,534 | ₩8,895 | ₩8,333 | ₩8,775 | +2.82% | 2.5만 |
|---|
| 2026.01.07 | ₩8,360 | ₩8,828 | ₩8,240 | ₩8,694 | +4.00% | 4.4만 |
|---|
| 2026.01.06 | ₩8,173 | ₩8,547 | ₩8,173 | ₩8,266 | +1.15% | 1.2만 |
|---|
| 2026.01.05 | ₩8,708 | ₩8,788 | ₩8,253 | ₩8,253 | -5.22% | 2.3만 |
|---|
| 2026.01.02 | ₩8,788 | ₩8,828 | ₩8,668 | ₩8,694 | -1.07% | 2.5만 |
|---|
| 2025.12.31 | ₩8,882 | ₩9,026 | ₩8,641 | ₩8,694 | -2.11% | 4.9만 |
|---|
| 2025.12.30 | ₩8,534 | ₩9,248 | ₩8,360 | ₩8,828 | +3.45% | 9.5만 |
|---|
| 2025.12.29 | ₩8,333 | ₩8,574 | ₩8,139 | ₩8,527 | +2.33% | 8.2만 |
|---|
| 2025.12.26 | ₩8,387 | ₩8,547 | ₩7,939 | ₩8,380 | -0.08% | 5.7만 |
|---|
| 2025.12.24 | ₩8,055 | ₩8,427 | ₩7,504 | ₩8,360 | +3.79% | 5.6만 |
|---|
| 2025.12.23 | ₩8,226 | ₩8,245 | ₩7,985 | ₩7,985 | -2.93% | 12.6만 |
|---|
| 2025.12.22 | ₩7,557 | ₩8,293 | ₩7,491 | ₩8,079 | +6.90% | 14.1만 |
|---|
| 2025.12.19 | ₩6,755 | ₩8,146 | ₩6,755 | ₩7,437 | +10.10% | 19.8만 |
|---|
| 2025.12.18 | ₩7,317 | ₩7,477 | ₩6,688 | ₩6,755 | -7.68% | 23.7만 |
|---|
| 2025.12.17 | ₩7,317 | ₩8,052 | ₩7,156 | ₩7,156 | -2.19% | 6.3만 |
|---|
| 2025.12.16 | ₩6,688 | ₩7,785 | ₩6,688 | ₩7,270 | +8.70% | 12.1만 |
|---|
| 2025.12.15 | ₩7,049 | ₩7,343 | ₩6,675 | ₩6,701 | -4.93% | 10.3만 |
|---|
| 2025.12.12 | ₩7,892 | ₩7,898 | ₩7,089 | ₩7,103 | -10.00% | 11.1만 |
|---|
| 2025.12.11 | ₩8,026 | ₩8,072 | ₩7,584 | ₩7,798 | -2.83% | 12.5만 |
|---|
| 2025.12.10 | ₩7,985 | ₩8,240 | ₩7,852 | ₩8,026 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩8,026 | ₩8,326 | ₩7,852 | ₩8,012 | -0.17% | 6.7만 |
|---|
| 2025.12.08 | ₩8,761 | ₩9,015 | ₩8,026 | ₩8,039 | -8.24% | 7.7만 |
|---|
| 2025.12.05 | ₩8,601 | ₩8,868 | ₩8,520 | ₩8,734 | +1.56% | 8.6만 |
|---|
| 2025.12.04 | ₩7,771 | ₩8,681 | ₩7,765 | ₩8,520 | +9.64% | 12.2만 |
|---|
| 2025.12.03 | ₩7,651 | ₩8,273 | ₩7,638 | ₩7,771 | +1.57% | 20.2만 |
|---|
| 2025.12.02 | ₩7,571 | ₩7,865 | ₩7,557 | ₩7,651 | +1.06% | 7.6만 |
|---|
| 2025.12.01 | ₩7,972 | ₩8,106 | ₩7,557 | ₩7,557 | -5.20% | 9.8만 |
|---|
| 2025.11.28 | ₩8,079 | ₩8,266 | ₩7,892 | ₩8,052 | -0.33% | 2.5만 |
|---|
| 2025.11.26 | ₩8,186 | ₩8,230 | ₩8,039 | ₩8,146 | -0.49% | 4.2만 |
|---|
| 2025.11.25 | ₩8,173 | ₩8,286 | ₩7,758 | ₩8,153 | -0.25% | 2.1만 |
|---|
| 2025.11.24 | ₩7,758 | ₩8,226 | ₩7,624 | ₩8,052 | +3.79% | 2.3만 |
|---|
| 2025.11.21 | ₩7,798 | ₩7,979 | ₩7,571 | ₩7,691 | -1.37% | 4.7만 |
|---|
| 2025.11.20 | ₩8,012 | ₩8,159 | ₩7,581 | ₩7,798 | -2.67% | 4.7만 |
|---|
| 2025.11.19 | ₩8,306 | ₩8,467 | ₩7,758 | ₩7,919 | -4.67% | 3.7만 |
|---|
| 2025.11.18 | ₩7,845 | ₩8,333 | ₩7,491 | ₩8,333 | +6.22% | 14.9만 |
|---|
| 2025.11.17 | ₩7,945 | ₩8,500 | ₩7,691 | ₩7,892 | -0.67% | 17.2만 |
|---|
| 2025.11.14 | ₩8,026 | ₩8,654 | ₩7,357 | ₩7,945 | -1.00% | 14.4만 |
|---|
| 2025.11.13 | ₩8,146 | ₩8,364 | ₩7,638 | ₩8,199 | +0.66% | 7.8만 |
|---|
| 2025.11.12 | ₩8,226 | ₩8,347 | ₩7,892 | ₩8,186 | -0.49% | 3.8만 |
|---|
| 2025.11.11 | ₩8,400 | ₩8,507 | ₩8,026 | ₩8,186 | -2.55% | 5.1만 |
|---|
| 2025.11.10 | ₩7,691 | ₩8,460 | ₩7,691 | ₩8,373 | +8.87% | 5.7만 |
|---|
| 2025.11.07 | ₩7,624 | ₩8,163 | ₩7,190 | ₩7,651 | +0.35% | 27.2만 |
|---|
| 2025.11.06 | ₩7,852 | ₩8,248 | ₩7,377 | ₩7,624 | -2.90% | 16.3만 |
|---|
| 2025.11.05 | ₩7,785 | ₩8,159 | ₩6,895 | ₩7,865 | +1.03% | 21.5만 |
|---|
| 2025.11.04 | ₩7,571 | ₩8,293 | ₩7,531 | ₩7,758 | +2.47% | 14.2만 |
|---|
| 2025.11.03 | ₩8,199 | ₩8,353 | ₩7,557 | ₩7,624 | -7.01% | 15.5만 |
|---|
| 2025.10.31 | ₩8,133 | ₩8,427 | ₩7,898 | ₩8,280 | +1.81% | 4.5만 |
|---|
| 2025.10.30 | ₩8,694 | ₩8,868 | ₩7,919 | ₩8,266 | -4.92% | 29.3만 |
|---|
| 2025.10.29 | ₩8,828 | ₩9,263 | ₩8,694 | ₩8,788 | -0.45% | 9만 |
|---|
| 2025.10.28 | ₩9,296 | ₩9,296 | ₩8,828 | ₩8,828 | -5.04% | 9.5만 |
|---|
| 2025.10.27 | ₩9,162 | ₩9,256 | ₩8,761 | ₩8,948 | -2.34% | 8.2만 |
|---|
| 2025.10.24 | ₩9,430 | ₩9,430 | ₩9,149 | ₩9,189 | -2.55% | 2.5만 |
|---|
| 2025.10.23 | ₩9,283 | ₩9,350 | ₩9,055 | ₩9,350 | +0.72% | 4.1만 |
|---|
| 2025.10.22 | ₩9,176 | ₩9,564 | ₩9,029 | ₩9,229 | +0.58% | 7.8만 |
|---|
| 2025.10.21 | ₩9,497 | ₩9,764 | ₩8,708 | ₩9,162 | -3.52% | 21.5만 |
|---|
| 2025.10.20 | ₩9,116 | ₩9,738 | ₩9,045 | ₩9,537 | +4.62% | 12.2만 |
|---|
| 2025.10.17 | ₩9,377 | ₩9,417 | ₩8,775 | ₩9,096 | -3.00% | 9.7만 |
|---|
| 2025.10.16 | ₩9,751 | ₩10,469 | ₩9,310 | ₩9,443 | -3.16% | 7.4만 |
|---|
| 2025.10.15 | ₩9,430 | ₩9,698 | ₩9,430 | ₩9,671 | +2.55% | 5.1만 |
|---|
| 2025.10.14 | ₩9,430 | ₩9,748 | ₩9,096 | ₩9,336 | -0.99% | 8.6만 |
|---|
| 2025.10.13 | ₩9,430 | ₩9,791 | ₩9,089 | ₩9,423 | -0.07% | 8.9만 |
|---|
| 2025.10.10 | ₩10,206 | ₩10,433 | ₩9,370 | ₩9,390 | -7.99% | 6만 |
|---|