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 | ₩12,202 | ₩12,558 | ₩11,734 | ₩12,122 | -0.66% | 29.5만 |
| 2026.09.28–2026.10.02 | ₩11,398 | ₩12,645 | ₩11,129 | ₩12,202 | +7.06% | 55.8만 |
| 2026.09.21–2026.09.25 | ₩11,800 | ₩12,343 | ₩11,129 | ₩11,357 | -3.75% | 53.5만 |
| 2026.09.14–2026.09.18 | ₩11,907 | ₩12,390 | ₩11,129 | ₩11,840 | -0.56% | 76.6만 |
| 2026.09.08–2026.09.11 | ₩12,484 | ₩13,074 | ₩11,599 | ₩11,934 | -4.40% | 31.1만 |
| 2026.08.31–2026.09.04 | ₩12,336 | ₩12,792 | ₩11,961 | ₩12,765 | +3.48% | 57.9만 |
| 2026.08.24–2026.08.28 | ₩13,034 | ₩13,597 | ₩12,122 | ₩12,283 | -5.76% | 93.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,543 |
| ₩10,995 |
| ₩13,074 |
| +9.67% |
| 129.8만 |
| 2026.08.10–2026.08.14 | ₩12,350 | ₩12,739 | ₩10,995 | ₩11,854 | -4.02% | 62.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,009 | ₩12,356 | ₩10,191 | ₩12,242 | +11.21% | 25.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,915 | ₩12,430 | ₩10,109 | ₩11,103 | +1.72% | 56.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,398 | ₩11,599 | ₩10,057 | ₩10,593 | -7.06% | 86.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,264 | ₩11,532 | ₩9,990 | ₩11,398 | +1.19% | 42.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,955 | ₩11,800 | ₩10,057 | ₩11,277 | +2.94% | 28.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,796 | ₩10,861 | ₩8,796 | ₩10,580 | +20.27% | 14.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,386 | ₩9,427 | ₩8,381 | ₩8,716 | -7.14% | 35.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,153 | ₩9,427 | ₩7,844 | ₩9,266 | +13.65% | 12.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,817 | ₩8,461 | ₩7,777 | ₩8,032 | +2.74% | 20만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,381 | ₩8,555 | ₩7,442 | ₩7,804 | -6.88% | 10.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,032 | ₩8,300 | ₩7,569 | ₩8,300 | +3.34% | 18.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,153 | ₩8,193 | ₩7,388 | ₩7,844 | -3.78% | 17.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,139 | ₩8,381 | ₩7,147 | ₩8,072 | -0.82% | 24.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,978 | ₩8,689 | ₩7,931 | ₩8,179 | +2.52% | 11.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,051 | ₩9,252 | ₩7,663 | ₩7,978 | -11.85% | 19.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,373 | ₩9,581 | ₩8,971 | ₩9,192 | -1.93% | 21.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,019 | ₩9,460 | ₩7,697 | ₩9,306 | +16.05% | 27.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,126 | ₩10,124 | ₩7,690 | ₩8,086 | -0.50% | 38.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,731 | ₩8,595 | ₩6,597 | ₩8,019 | +19.12% | 59.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,844 | ₩8,179 | ₩6,530 | ₩6,812 | -13.16% | 29.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,838 | ₩8,300 | ₩7,482 | ₩7,657 | -2.31% | 6.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,764 | ₩8,233 | ₩7,616 | ₩7,710 | -0.69% | 12.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,756 | ₩8,434 | ₩7,093 | ₩7,764 | +0.10% | 40.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,871 | ₩8,662 | ₩7,321 | ₩8,045 | +2.21% | 55.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,597 | ₩8,139 | ₩6,570 | ₩7,844 | +18.90% | 28.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,812 | ₩8,032 | ₩6,369 | ₩6,544 | -3.94% | 53.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,396 | ₩7,321 | ₩6,034 | ₩6,839 | +6.92% | 33.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,884 | ₩8,005 | ₩6,396 | ₩6,490 | -17.69% | 18.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,576 | ₩8,104 | ₩6,966 | ₩7,978 | +5.31% | 35.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,796 | ₩8,883 | ₩7,589 | ₩7,670 | -12.80% | 43.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,729 | ₩9,047 | ₩8,193 | ₩8,756 | +0.31% | 16.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,354 | ₩9,271 | ₩8,159 | ₩8,716 | +4.33% | 25.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,576 | ₩8,568 | ₩7,509 | ₩8,401 | +10.88% | 38만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,067 | ₩8,166 | ₩6,691 | ₩7,455 | +5.50% | 72.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,783 | ₩9,038 | ₩7,107 | ₩7,120 | -18.93% | 39.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,992 | ₩8,890 | ₩7,576 | ₩8,756 | +9.56% | 58.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,777 | ₩8,307 | ₩7,643 | ₩8,072 | +3.79% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,965 | ₩8,521 | ₩7,509 | ₩7,710 | -3.20% | 45.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,710 | ₩8,676 | ₩7,375 | ₩7,965 | +3.30% | 36.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,220 | ₩8,374 | ₩6,912 | ₩7,670 | -6.69% | 94.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,185 | ₩9,319 | ₩7,918 | ₩8,300 | -9.64% | 60.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,138 | ₩9,789 | ₩8,729 | ₩9,212 | +0.81% | 48만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,453 | ₩10,495 | ₩8,796 | ₩9,118 | -3.55% | 39.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩10,231 | ₩10,459 | ₩9,393 | ₩9,413 | -7.99% | 6만 |
|---|