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 | ₩11,971 | ₩12,313 | ₩11,971 | ₩12,125 | +1.29% | 2만 |
| 2026.10.08 | ₩12,099 | ₩12,193 | ₩11,844 | ₩12,125 | +0.22% | 9.4만 |
| 2026.10.07 | ₩12,005 | ₩12,561 | ₩11,938 | ₩12,125 | +1.01% | 4만 |
| 2026.10.06 | ₩12,273 | ₩12,380 | ₩11,738 | ₩12,045 | -1.86% | 8.7만 |
| 2026.10.05 | ₩12,206 | ₩12,541 | ₩11,938 | ₩12,273 | +0.55% | 5.3만 |
| 2026.10.02 | ₩11,663 | ₩12,649 | ₩11,663 | ₩12,206 | +4.66% | 19.5만 |
| 2026.10.01 | ₩12,313 | ₩12,313 | ₩11,420 | ₩11,669 | -5.23% | 8.8만 |
| 2026.09.30 | ₩11,777 | ₩12,307 | ₩11,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,072 |
| +2.51% |
| 14.7만 |
| 2026.09.29 | ₩11,683 | ₩12,018 | ₩11,388 | ₩11,683 | 0.00% | 6.1만 |
|---|
| 2026.09.28 | ₩11,401 | ₩11,736 | ₩11,133 | ₩11,535 | +1.18% | 6.7만 |
|---|
| 2026.09.25 | ₩11,388 | ₩11,663 | ₩11,133 | ₩11,361 | -0.24% | 11.7만 |
|---|
| 2026.09.24 | ₩11,321 | ₩11,904 | ₩11,140 | ₩11,495 | +1.54% | 14.1만 |
|---|
| 2026.09.23 | ₩12,112 | ₩12,112 | ₩11,267 | ₩11,777 | -2.77% | 5.9만 |
|---|
| 2026.09.22 | ₩12,085 | ₩12,139 | ₩11,696 | ₩12,005 | -0.67% | 12.6만 |
|---|
| 2026.09.21 | ₩11,804 | ₩12,347 | ₩11,804 | ₩12,032 | +1.93% | 9.2만 |
|---|
| 2026.09.18 | ₩11,911 | ₩12,353 | ₩11,763 | ₩11,844 | -0.56% | 6.2만 |
|---|
| 2026.09.17 | ₩11,696 | ₩12,394 | ₩11,441 | ₩11,871 | +1.49% | 18만 |
|---|
| 2026.09.16 | ₩11,830 | ₩11,964 | ₩11,133 | ₩11,267 | -4.76% | 24.2만 |
|---|
| 2026.09.15 | ₩11,549 | ₩11,991 | ₩11,187 | ₩11,804 | +2.21% | 13.6만 |
|---|
| 2026.09.14 | ₩11,911 | ₩11,911 | ₩11,401 | ₩11,683 | -1.91% | 14.6만 |
|---|
| 2026.09.11 | ₩12,058 | ₩12,474 | ₩11,602 | ₩11,938 | -1.00% | 8.5만 |
|---|
| 2026.09.10 | ₩11,978 | ₩12,528 | ₩11,884 | ₩11,938 | -0.34% | 8.2만 |
|---|
| 2026.09.09 | ₩12,796 | ₩12,796 | ₩11,958 | ₩12,246 | -4.30% | 5.8만 |
|---|
| 2026.09.08 | ₩12,488 | ₩13,078 | ₩12,273 | ₩12,769 | +2.26% | 8.5만 |
|---|
| 2026.09.04 | ₩12,367 | ₩12,796 | ₩12,203 | ₩12,769 | +3.25% | 4.6만 |
|---|
| 2026.09.03 | ₩12,541 | ₩12,628 | ₩12,085 | ₩12,353 | -1.50% | 9.1만 |
|---|
| 2026.09.02 | ₩12,300 | ₩12,635 | ₩12,152 | ₩12,494 | +1.58% | 5.6만 |
|---|
| 2026.09.01 | ₩12,394 | ₩12,716 | ₩11,964 | ₩12,300 | -0.76% | 17.1만 |
|---|
| 2026.08.31 | ₩12,340 | ₩12,568 | ₩12,072 | ₩12,434 | +0.76% | 21.6만 |
|---|
| 2026.08.28 | ₩12,944 | ₩13,158 | ₩12,125 | ₩12,286 | -5.08% | 13.7만 |
|---|
| 2026.08.27 | ₩12,581 | ₩13,427 | ₩12,581 | ₩13,058 | +3.78% | 15.6만 |
|---|
| 2026.08.26 | ₩12,944 | ₩12,944 | ₩12,292 | ₩12,622 | -2.49% | 25.2만 |
|---|
| 2026.08.25 | ₩13,145 | ₩13,232 | ₩12,594 | ₩13,078 | -0.51% | 22만 |
|---|
| 2026.08.24 | ₩13,038 | ₩13,601 | ₩12,528 | ₩13,078 | +0.31% | 16.9만 |
|---|
| 2026.08.21 | ₩12,903 | ₩13,547 | ₩12,555 | ₩13,078 | +1.35% | 29.4만 |
|---|
| 2026.08.20 | ₩12,327 | ₩13,346 | ₩11,938 | ₩12,742 | +3.37% | 36만 |
|---|
| 2026.08.19 | ₩11,683 | ₩12,421 | ₩11,441 | ₩11,924 | +2.07% | 14만 |
|---|
| 2026.08.18 | ₩11,884 | ₩12,206 | ₩11,347 | ₩11,502 | -3.22% | 13.6만 |
|---|
| 2026.08.17 | ₩11,924 | ₩12,072 | ₩10,999 | ₩11,857 | -0.56% | 36.7만 |
|---|
| 2026.08.14 | ₩12,528 | ₩12,742 | ₩10,999 | ₩11,857 | -5.35% | 24.8만 |
|---|
| 2026.08.13 | ₩12,005 | ₩12,286 | ₩11,388 | ₩11,576 | -3.58% | 20.2만 |
|---|
| 2026.08.12 | ₩12,005 | ₩12,407 | ₩12,005 | ₩12,005 | 0.00% | 7.6만 |
|---|
| 2026.08.11 | ₩12,005 | ₩12,199 | ₩11,629 | ₩11,918 | -0.73% | 5.7만 |
|---|
| 2026.08.10 | ₩12,353 | ₩12,367 | ₩11,750 | ₩11,924 | -3.47% | 3.9만 |
|---|
| 2026.08.07 | ₩11,804 | ₩12,353 | ₩11,535 | ₩12,246 | +3.75% | 3.1만 |
|---|
| 2026.08.06 | ₩11,468 | ₩11,669 | ₩11,200 | ₩11,629 | +1.40% | 1.5만 |
|---|
| 2026.08.05 | ₩12,099 | ₩12,360 | ₩11,160 | ₩11,428 | -5.54% | 9.2만 |
|---|
| 2026.08.04 | ₩11,240 | ₩12,260 | ₩10,865 | ₩11,991 | +6.68% | 4.9만 |
|---|
| 2026.08.03 | ₩11,012 | ₩11,905 | ₩10,194 | ₩11,307 | +2.68% | 7.1만 |
|---|
| 2026.07.31 | ₩11,482 | ₩11,696 | ₩10,112 | ₩11,106 | -3.27% | 15.5만 |
|---|
| 2026.07.30 | ₩11,830 | ₩12,179 | ₩10,744 | ₩11,710 | -1.02% | 16.4만 |
|---|
| 2026.07.29 | ₩11,482 | ₩12,195 | ₩10,788 | ₩11,804 | +2.80% | 2.7만 |
|---|
| 2026.07.28 | ₩11,683 | ₩12,434 | ₩11,173 | ₩11,280 | -3.44% | 11.1만 |
|---|
| 2026.07.27 | ₩10,918 | ₩11,582 | ₩10,744 | ₩11,508 | +5.41% | 10.8만 |
|---|
| 2026.07.24 | ₩11,039 | ₩11,374 | ₩10,194 | ₩10,596 | -4.01% | 2.9만 |
|---|
| 2026.07.23 | ₩10,730 | ₩11,374 | ₩10,060 | ₩11,039 | +2.87% | 36만 |
|---|
| 2026.07.22 | ₩10,690 | ₩11,602 | ₩10,301 | ₩10,596 | -0.88% | 23.4만 |
|---|
| 2026.07.21 | ₩11,307 | ₩11,321 | ₩10,502 | ₩10,583 | -6.41% | 11.3만 |
|---|
| 2026.07.20 | ₩11,401 | ₩11,562 | ₩11,133 | ₩11,187 | -1.88% | 13.3만 |
|---|
| 2026.07.17 | ₩11,200 | ₩11,495 | ₩11,173 | ₩11,401 | +1.80% | 4.1만 |
|---|
| 2026.07.16 | ₩11,133 | ₩11,401 | ₩11,133 | ₩11,200 | +0.60% | 3.9만 |
|---|
| 2026.07.15 | ₩11,146 | ₩11,394 | ₩10,744 | ₩11,133 | -0.12% | 5.1만 |
|---|
| 2026.07.14 | ₩11,361 | ₩11,535 | ₩9,993 | ₩10,798 | -4.96% | 13.3만 |
|---|
| 2026.07.13 | ₩11,267 | ₩11,408 | ₩11,240 | ₩11,240 | -0.24% | 15.7만 |
|---|
| 2026.07.10 | ₩11,710 | ₩11,804 | ₩11,267 | ₩11,280 | -3.67% | 5.7만 |
|---|
| 2026.07.09 | ₩11,401 | ₩11,537 | ₩10,985 | ₩11,428 | +0.24% | 2.9만 |
|---|
| 2026.07.08 | ₩10,865 | ₩11,401 | ₩10,838 | ₩11,401 | +4.94% | 10.8만 |
|---|
| 2026.07.07 | ₩10,462 | ₩10,932 | ₩10,060 | ₩10,865 | +3.85% | 4.4만 |
|---|
| 2026.07.06 | ₩10,959 | ₩11,012 | ₩10,261 | ₩10,596 | -3.30% | 4.6만 |
|---|
| 2026.07.02 | ₩10,516 | ₩10,865 | ₩9,859 | ₩10,583 | +0.64% | 5.2만 |
|---|
| 2026.07.01 | ₩9,644 | ₩10,717 | ₩9,255 | ₩10,449 | +8.34% | 3.3만 |
|---|
| 2026.06.30 | ₩9,215 | ₩9,993 | ₩8,846 | ₩9,684 | +5.09% | 4.4만 |
|---|
| 2026.06.29 | ₩8,799 | ₩9,255 | ₩8,799 | ₩9,134 | +3.81% | 1.9만 |
|---|
| 2026.06.26 | ₩8,611 | ₩9,040 | ₩8,383 | ₩8,719 | +1.25% | 18.9만 |
|---|
| 2026.06.25 | ₩8,839 | ₩8,924 | ₩8,544 | ₩8,719 | -1.37% | 5.2만 |
|---|
| 2026.06.24 | ₩8,732 | ₩9,134 | ₩8,517 | ₩8,826 | +1.08% | 4.1만 |
|---|
| 2026.06.23 | ₩9,014 | ₩9,054 | ₩8,651 | ₩8,819 | -2.16% | 6.1만 |
|---|
| 2026.06.22 | ₩9,389 | ₩9,429 | ₩9,027 | ₩9,067 | -3.43% | 1.4만 |
|---|
| 2026.06.18 | ₩9,014 | ₩9,429 | ₩8,205 | ₩9,268 | +2.83% | 2.6만 |
|---|
| 2026.06.17 | ₩8,169 | ₩8,987 | ₩7,981 | ₩8,960 | +9.69% | 4.5만 |
|---|
| 2026.06.16 | ₩8,115 | ₩8,169 | ₩7,847 | ₩8,061 | -0.66% | 2.5만 |
|---|
| 2026.06.15 | ₩8,155 | ₩8,296 | ₩7,847 | ₩8,034 | -1.48% | 2.5만 |
|---|
| 2026.06.12 | ₩8,048 | ₩8,464 | ₩7,920 | ₩8,034 | -0.17% | 4.7만 |
|---|
| 2026.06.11 | ₩8,075 | ₩8,128 | ₩7,793 | ₩8,102 | +0.33% | 1.5만 |
|---|
| 2026.06.10 | ₩8,115 | ₩8,249 | ₩7,900 | ₩8,034 | -0.99% | 3.6만 |
|---|
| 2026.06.09 | ₩8,182 | ₩8,182 | ₩7,914 | ₩8,048 | -1.64% | 9.2만 |
|---|
| 2026.06.08 | ₩7,820 | ₩8,102 | ₩7,780 | ₩8,075 | +3.26% | 1만 |
|---|
| 2026.06.05 | ₩7,914 | ₩8,088 | ₩7,444 | ₩7,806 | -1.36% | 4.6만 |
|---|
| 2026.06.04 | ₩8,128 | ₩8,276 | ₩7,927 | ₩7,927 | -2.48% | 1.9만 |
|---|
| 2026.06.03 | ₩8,437 | ₩8,437 | ₩8,102 | ₩8,155 | -3.34% | 5.4천 |
|---|
| 2026.06.02 | ₩8,504 | ₩8,504 | ₩8,249 | ₩8,289 | -2.52% | 1.5만 |
|---|
| 2026.06.01 | ₩8,383 | ₩8,558 | ₩8,249 | ₩8,504 | +1.44% | 2.1만 |
|---|
| 2026.05.29 | ₩8,008 | ₩8,303 | ₩7,806 | ₩8,303 | +3.69% | 11.3만 |
|---|
| 2026.05.28 | ₩7,592 | ₩8,021 | ₩7,592 | ₩7,967 | +4.95% | 1.9만 |
|---|
| 2026.05.27 | ₩7,900 | ₩8,061 | ₩7,572 | ₩7,686 | -2.72% | 3.2만 |
|---|
| 2026.05.26 | ₩8,034 | ₩8,142 | ₩7,833 | ₩7,887 | -1.84% | 1.7만 |
|---|
| 2026.05.22 | ₩7,947 | ₩8,108 | ₩7,820 | ₩7,847 | -1.27% | 2.9만 |
|---|
| 2026.05.21 | ₩7,820 | ₩8,034 | ₩7,645 | ₩7,806 | -0.17% | 2.4만 |
|---|
| 2026.05.20 | ₩7,967 | ₩8,195 | ₩7,686 | ₩7,900 | -0.84% | 4.6만 |
|---|
| 2026.05.19 | ₩7,726 | ₩7,934 | ₩7,578 | ₩7,780 | +0.69% | 1.6만 |
|---|
| 2026.05.18 | ₩8,155 | ₩8,155 | ₩7,391 | ₩7,713 | -5.43% | 6.1만 |
|---|
| 2026.05.15 | ₩7,887 | ₩8,383 | ₩7,659 | ₩8,075 | +2.38% | 9.6만 |
|---|
| 2026.05.14 | ₩7,847 | ₩7,981 | ₩7,344 | ₩7,619 | -2.91% | 3.7만 |
|---|
| 2026.05.13 | ₩7,417 | ₩7,981 | ₩7,149 | ₩7,981 | +7.59% | 4.6만 |
|---|
| 2026.05.12 | ₩7,994 | ₩8,249 | ₩7,324 | ₩7,364 | -7.89% | 6만 |
|---|
| 2026.05.11 | ₩8,142 | ₩8,249 | ₩7,981 | ₩7,981 | -1.98% | 8.7천 |
|---|
| 2026.05.08 | ₩8,272 | ₩8,330 | ₩8,048 | ₩8,182 | -1.09% | 1.2만 |
|---|
| 2026.05.07 | ₩8,383 | ₩8,571 | ₩8,102 | ₩8,169 | -2.56% | 5.4천 |
|---|
| 2026.05.06 | ₩8,544 | ₩8,692 | ₩8,216 | ₩8,558 | +0.16% | 3.2만 |
|---|
| 2026.05.05 | ₩8,169 | ₩8,638 | ₩8,061 | ₩8,558 | +4.76% | 3.6만 |
|---|
| 2026.05.04 | ₩7,981 | ₩8,450 | ₩7,934 | ₩8,115 | +1.68% | 2.5만 |
|---|
| 2026.05.01 | ₩8,102 | ₩8,719 | ₩7,780 | ₩7,981 | -1.49% | 1.9만 |
|---|
| 2026.04.30 | ₩8,008 | ₩8,316 | ₩7,666 | ₩8,008 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩8,222 | ₩8,558 | ₩7,719 | ₩7,873 | -4.24% | 2.9만 |
|---|
| 2026.04.28 | ₩8,651 | ₩9,094 | ₩8,021 | ₩8,316 | -3.88% | 8.4만 |
|---|
| 2026.04.27 | ₩9,054 | ₩9,255 | ₩8,625 | ₩8,625 | -4.74% | 4.5만 |
|---|
| 2026.04.24 | ₩9,094 | ₩9,376 | ₩9,027 | ₩9,195 | +1.11% | 2만 |
|---|
| 2026.04.23 | ₩9,255 | ₩9,376 | ₩9,067 | ₩9,188 | -0.72% | 5.5만 |
|---|
| 2026.04.22 | ₩9,215 | ₩9,470 | ₩9,094 | ₩9,376 | +1.75% | 4.1만 |
|---|
| 2026.04.21 | ₩9,255 | ₩9,376 | ₩8,973 | ₩9,228 | -0.29% | 4.3만 |
|---|
| 2026.04.20 | ₩9,376 | ₩9,584 | ₩9,094 | ₩9,242 | -1.43% | 5.6만 |
|---|
| 2026.04.17 | ₩9,121 | ₩9,463 | ₩8,799 | ₩9,309 | +2.06% | 6.2만 |
|---|
| 2026.04.16 | ₩9,201 | ₩9,201 | ₩8,772 | ₩8,920 | -3.06% | 7.4만 |
|---|
| 2026.04.15 | ₩8,859 | ₩9,349 | ₩8,598 | ₩9,054 | +2.20% | 8.6만 |
|---|
| 2026.04.14 | ₩8,034 | ₩8,956 | ₩7,880 | ₩8,705 | +8.35% | 4만 |
|---|
| 2026.04.13 | ₩8,021 | ₩8,142 | ₩7,699 | ₩8,008 | -0.17% | 1.2만 |
|---|
| 2026.04.10 | ₩8,104 | ₩8,631 | ₩7,692 | ₩8,088 | -0.20% | 4.8만 |
|---|
| 2026.04.09 | ₩8,759 | ₩9,213 | ₩8,048 | ₩8,558 | -2.30% | 5.3만 |
|---|
| 2026.04.08 | ₩9,416 | ₩10,127 | ₩8,732 | ₩8,900 | -5.48% | 8.4만 |
|---|
| 2026.04.07 | ₩8,370 | ₩9,389 | ₩7,981 | ₩9,336 | +11.54% | 15만 |
|---|
| 2026.04.06 | ₩8,128 | ₩8,651 | ₩8,128 | ₩8,316 | +2.31% | 5.3만 |
|---|
| 2026.04.02 | ₩7,927 | ₩8,598 | ₩7,914 | ₩8,021 | +1.18% | 5.6만 |
|---|
| 2026.04.01 | ₩7,377 | ₩8,558 | ₩7,324 | ₩7,994 | +8.36% | 17.9만 |
|---|
| 2026.03.31 | ₩7,417 | ₩7,565 | ₩6,707 | ₩7,364 | -0.72% | 30.6만 |
|---|
| 2026.03.30 | ₩6,733 | ₩7,270 | ₩6,599 | ₩7,136 | +5.98% | 5.2만 |
|---|
| 2026.03.27 | ₩6,720 | ₩7,189 | ₩6,532 | ₩6,814 | +1.40% | 11.1만 |
|---|
| 2026.03.26 | ₩7,055 | ₩7,350 | ₩6,760 | ₩7,163 | +1.52% | 6만 |
|---|
| 2026.03.25 | ₩7,498 | ₩7,498 | ₩7,042 | ₩7,136 | -4.83% | 3.5만 |
|---|
| 2026.03.24 | ₩7,739 | ₩8,115 | ₩7,216 | ₩7,498 | -3.12% | 4.2만 |
|---|
| 2026.03.23 | ₩7,847 | ₩8,182 | ₩7,726 | ₩7,780 | -0.85% | 5만 |
|---|
| 2026.03.20 | ₩7,780 | ₩8,303 | ₩7,592 | ₩7,659 | -1.55% | 1.1만 |
|---|
| 2026.03.19 | ₩7,605 | ₩7,884 | ₩7,485 | ₩7,833 | +3.00% | 2.3만 |
|---|
| 2026.03.18 | ₩7,878 | ₩7,900 | ₩7,605 | ₩7,713 | -2.09% | 1.3만 |
|---|
| 2026.03.17 | ₩7,719 | ₩7,904 | ₩7,719 | ₩7,726 | +0.09% | 4천 |
|---|
| 2026.03.16 | ₩7,840 | ₩7,840 | ₩7,645 | ₩7,766 | -0.94% | 1.6만 |
|---|
| 2026.03.13 | ₩7,900 | ₩8,236 | ₩7,619 | ₩7,713 | -2.38% | 2.7만 |
|---|
| 2026.03.12 | ₩7,900 | ₩7,900 | ₩7,713 | ₩7,847 | -0.68% | 3.8만 |
|---|
| 2026.03.11 | ₩7,887 | ₩8,034 | ₩7,619 | ₩7,914 | +0.34% | 2.5만 |
|---|
| 2026.03.10 | ₩7,820 | ₩8,034 | ₩7,806 | ₩7,900 | +1.03% | 1.4만 |
|---|
| 2026.03.09 | ₩7,766 | ₩8,142 | ₩7,672 | ₩7,873 | +1.38% | 2.3만 |
|---|
| 2026.03.06 | ₩7,900 | ₩8,034 | ₩7,699 | ₩7,766 | -1.70% | 6.8만 |
|---|
| 2026.03.05 | ₩7,887 | ₩8,437 | ₩7,565 | ₩7,699 | -2.38% | 8.6만 |
|---|
| 2026.03.04 | ₩7,666 | ₩8,316 | ₩7,645 | ₩7,860 | +2.54% | 7만 |
|---|
| 2026.03.03 | ₩7,511 | ₩7,855 | ₩7,096 | ₩7,713 | +2.68% | 9.9만 |
|---|
| 2026.03.02 | ₩7,758 | ₩8,142 | ₩7,431 | ₩7,780 | +0.28% | 8.5만 |
|---|
| 2026.02.27 | ₩8,048 | ₩8,397 | ₩7,967 | ₩8,048 | 0.00% | 5.7만 |
|---|
| 2026.02.26 | ₩8,464 | ₩8,649 | ₩7,823 | ₩8,048 | -4.91% | 5.8만 |
|---|
| 2026.02.25 | ₩8,236 | ₩8,665 | ₩7,686 | ₩8,497 | +3.18% | 13.1만 |
|---|
| 2026.02.24 | ₩7,713 | ₩8,142 | ₩7,324 | ₩8,061 | +4.52% | 12.3만 |
|---|
| 2026.02.23 | ₩7,873 | ₩8,142 | ₩7,350 | ₩7,900 | +0.34% | 18.9만 |
|---|
| 2026.02.20 | ₩7,847 | ₩7,914 | ₩7,599 | ₩7,847 | 0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩7,820 | ₩8,142 | ₩7,350 | ₩7,847 | +0.34% | 7.9만 |
|---|
| 2026.02.18 | ₩7,122 | ₩8,034 | ₩6,988 | ₩7,780 | +9.23% | 14.6만 |
|---|
| 2026.02.17 | ₩6,599 | ₩7,324 | ₩6,572 | ₩6,988 | +5.89% | 3.5만 |
|---|
| 2026.02.13 | ₩7,216 | ₩7,411 | ₩6,438 | ₩6,546 | -9.29% | 19.7만 |
|---|
| 2026.02.12 | ₩7,055 | ₩7,612 | ₩6,868 | ₩7,109 | +0.76% | 3.8만 |
|---|
| 2026.02.11 | ₩7,942 | ₩8,034 | ₩6,780 | ₩6,988 | -12.01% | 12.8만 |
|---|
| 2026.02.10 | ₩6,747 | ₩8,008 | ₩6,371 | ₩7,203 | +6.76% | 12.5만 |
|---|
| 2026.02.09 | ₩6,814 | ₩6,975 | ₩6,492 | ₩6,599 | -3.15% | 4.5만 |
|---|
| 2026.02.06 | ₩6,237 | ₩6,975 | ₩6,170 | ₩6,841 | +9.68% | 2.9만 |
|---|
| 2026.02.05 | ₩6,653 | ₩7,142 | ₩6,036 | ₩6,036 | -9.27% | 3.6만 |
|---|
| 2026.02.04 | ₩6,720 | ₩7,324 | ₩6,385 | ₩6,733 | +0.20% | 8.7만 |
|---|
| 2026.02.03 | ₩6,666 | ₩7,055 | ₩6,385 | ₩6,841 | +2.62% | 11.2만 |
|---|
| 2026.02.02 | ₩6,398 | ₩7,298 | ₩6,398 | ₩6,626 | +3.56% | 7.1만 |
|---|
| 2026.01.30 | ₩6,921 | ₩7,281 | ₩6,398 | ₩6,492 | -6.20% | 1.9만 |
|---|
| 2026.01.29 | ₩7,256 | ₩7,478 | ₩6,948 | ₩6,948 | -4.25% | 2.1만 |
|---|
| 2026.01.28 | ₩7,726 | ₩7,739 | ₩7,018 | ₩7,203 | -6.77% | 11.2만 |
|---|
| 2026.01.27 | ₩7,900 | ₩8,008 | ₩7,599 | ₩7,907 | +0.08% | 1.4만 |
|---|
| 2026.01.26 | ₩7,887 | ₩7,981 | ₩7,699 | ₩7,900 | +0.17% | 1.7만 |
|---|
| 2026.01.23 | ₩7,746 | ₩8,034 | ₩7,605 | ₩7,981 | +3.03% | 2.3만 |
|---|
| 2026.01.22 | ₩7,498 | ₩7,927 | ₩7,243 | ₩7,645 | +1.97% | 3.2만 |
|---|
| 2026.01.21 | ₩7,417 | ₩7,847 | ₩6,968 | ₩7,847 | +5.79% | 16.8만 |
|---|
| 2026.01.20 | ₩7,578 | ₩8,107 | ₩7,277 | ₩7,485 | -1.24% | 13.3만 |
|---|
| 2026.01.16 | ₩7,619 | ₩7,967 | ₩7,592 | ₩7,672 | +0.70% | 9만 |
|---|
| 2026.01.15 | ₩7,994 | ₩8,115 | ₩7,780 | ₩7,806 | -2.35% | 6.7만 |
|---|
| 2026.01.14 | ₩8,061 | ₩8,246 | ₩7,927 | ₩7,954 | -1.33% | 5.8만 |
|---|
| 2026.01.13 | ₩8,886 | ₩8,886 | ₩7,847 | ₩8,075 | -9.13% | 8.8만 |
|---|
| 2026.01.12 | ₩8,799 | ₩8,799 | ₩7,847 | ₩8,169 | -7.16% | 13.6만 |
|---|
| 2026.01.09 | ₩8,786 | ₩9,050 | ₩8,383 | ₩8,759 | -0.31% | 5.8만 |
|---|
| 2026.01.08 | ₩8,558 | ₩8,920 | ₩8,356 | ₩8,799 | +2.82% | 2.5만 |
|---|
| 2026.01.07 | ₩8,383 | ₩8,853 | ₩8,262 | ₩8,719 | +4.00% | 4.4만 |
|---|
| 2026.01.06 | ₩8,195 | ₩8,571 | ₩8,195 | ₩8,289 | +1.15% | 1.2만 |
|---|
| 2026.01.05 | ₩8,732 | ₩8,812 | ₩8,276 | ₩8,276 | -5.22% | 2.3만 |
|---|
| 2026.01.02 | ₩8,812 | ₩8,853 | ₩8,692 | ₩8,719 | -1.07% | 2.5만 |
|---|
| 2025.12.31 | ₩8,906 | ₩9,051 | ₩8,665 | ₩8,719 | -2.11% | 4.9만 |
|---|
| 2025.12.30 | ₩8,558 | ₩9,274 | ₩8,383 | ₩8,853 | +3.45% | 9.5만 |
|---|
| 2025.12.29 | ₩8,356 | ₩8,598 | ₩8,162 | ₩8,551 | +2.33% | 8.2만 |
|---|
| 2025.12.26 | ₩8,410 | ₩8,571 | ₩7,961 | ₩8,403 | -0.08% | 5.7만 |
|---|
| 2025.12.24 | ₩8,077 | ₩8,450 | ₩7,525 | ₩8,383 | +3.79% | 5.6만 |
|---|
| 2025.12.23 | ₩8,249 | ₩8,268 | ₩8,008 | ₩8,008 | -2.93% | 12.6만 |
|---|
| 2025.12.22 | ₩7,578 | ₩8,316 | ₩7,511 | ₩8,102 | +6.90% | 14.1만 |
|---|
| 2025.12.19 | ₩6,774 | ₩8,169 | ₩6,774 | ₩7,458 | +10.10% | 19.8만 |
|---|
| 2025.12.18 | ₩7,337 | ₩7,498 | ₩6,707 | ₩6,774 | -7.68% | 23.7만 |
|---|
| 2025.12.17 | ₩7,337 | ₩8,075 | ₩7,176 | ₩7,176 | -2.19% | 6.3만 |
|---|
| 2025.12.16 | ₩6,707 | ₩7,806 | ₩6,707 | ₩7,290 | +8.70% | 12.1만 |
|---|
| 2025.12.15 | ₩7,069 | ₩7,364 | ₩6,693 | ₩6,720 | -4.93% | 10.3만 |
|---|
| 2025.12.12 | ₩7,914 | ₩7,920 | ₩7,109 | ₩7,122 | -10.00% | 11.1만 |
|---|
| 2025.12.11 | ₩8,048 | ₩8,095 | ₩7,605 | ₩7,820 | -2.83% | 12.5만 |
|---|
| 2025.12.10 | ₩8,008 | ₩8,262 | ₩7,873 | ₩8,048 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩8,048 | ₩8,350 | ₩7,873 | ₩8,034 | -0.17% | 6.7만 |
|---|
| 2025.12.08 | ₩8,786 | ₩9,040 | ₩8,048 | ₩8,061 | -8.24% | 7.7만 |
|---|
| 2025.12.05 | ₩8,625 | ₩8,893 | ₩8,544 | ₩8,759 | +1.56% | 8.6만 |
|---|
| 2025.12.04 | ₩7,793 | ₩8,705 | ₩7,786 | ₩8,544 | +9.64% | 12.2만 |
|---|
| 2025.12.03 | ₩7,672 | ₩8,296 | ₩7,659 | ₩7,793 | +1.57% | 20.2만 |
|---|
| 2025.12.02 | ₩7,592 | ₩7,887 | ₩7,578 | ₩7,672 | +1.06% | 7.6만 |
|---|
| 2025.12.01 | ₩7,994 | ₩8,128 | ₩7,578 | ₩7,578 | -5.20% | 9.8만 |
|---|
| 2025.11.28 | ₩8,102 | ₩8,289 | ₩7,914 | ₩8,075 | -0.33% | 2.5만 |
|---|
| 2025.11.26 | ₩8,209 | ₩8,253 | ₩8,061 | ₩8,169 | -0.49% | 4.2만 |
|---|
| 2025.11.25 | ₩8,195 | ₩8,309 | ₩7,780 | ₩8,175 | -0.25% | 2.1만 |
|---|
| 2025.11.24 | ₩7,780 | ₩8,249 | ₩7,645 | ₩8,075 | +3.79% | 2.3만 |
|---|
| 2025.11.21 | ₩7,820 | ₩8,001 | ₩7,592 | ₩7,713 | -1.37% | 4.7만 |
|---|
| 2025.11.20 | ₩8,034 | ₩8,182 | ₩7,603 | ₩7,820 | -2.67% | 4.7만 |
|---|
| 2025.11.19 | ₩8,330 | ₩8,490 | ₩7,780 | ₩7,941 | -4.67% | 3.7만 |
|---|
| 2025.11.18 | ₩7,867 | ₩8,356 | ₩7,511 | ₩8,356 | +6.22% | 14.9만 |
|---|
| 2025.11.17 | ₩7,967 | ₩8,524 | ₩7,713 | ₩7,914 | -0.67% | 17.2만 |
|---|
| 2025.11.14 | ₩8,048 | ₩8,678 | ₩7,377 | ₩7,967 | -1.00% | 14.4만 |
|---|
| 2025.11.13 | ₩8,169 | ₩8,387 | ₩7,659 | ₩8,222 | +0.66% | 7.8만 |
|---|
| 2025.11.12 | ₩8,249 | ₩8,370 | ₩7,914 | ₩8,209 | -0.49% | 3.8만 |
|---|
| 2025.11.11 | ₩8,423 | ₩8,531 | ₩8,048 | ₩8,209 | -2.55% | 5.1만 |
|---|
| 2025.11.10 | ₩7,713 | ₩8,484 | ₩7,713 | ₩8,397 | +8.87% | 5.7만 |
|---|
| 2025.11.07 | ₩7,645 | ₩8,186 | ₩7,210 | ₩7,672 | +0.35% | 27.2만 |
|---|
| 2025.11.06 | ₩7,873 | ₩8,271 | ₩7,397 | ₩7,645 | -2.90% | 16.3만 |
|---|
| 2025.11.05 | ₩7,806 | ₩8,182 | ₩6,914 | ₩7,887 | +1.03% | 21.5만 |
|---|
| 2025.11.04 | ₩7,592 | ₩8,316 | ₩7,552 | ₩7,780 | +2.47% | 14.2만 |
|---|
| 2025.11.03 | ₩8,222 | ₩8,376 | ₩7,578 | ₩7,645 | -7.01% | 15.5만 |
|---|
| 2025.10.31 | ₩8,155 | ₩8,450 | ₩7,920 | ₩8,303 | +1.81% | 4.5만 |
|---|
| 2025.10.30 | ₩8,719 | ₩8,893 | ₩7,941 | ₩8,289 | -4.92% | 29.3만 |
|---|
| 2025.10.29 | ₩8,853 | ₩9,289 | ₩8,719 | ₩8,812 | -0.45% | 9만 |
|---|
| 2025.10.28 | ₩9,322 | ₩9,322 | ₩8,853 | ₩8,853 | -5.04% | 9.5만 |
|---|
| 2025.10.27 | ₩9,188 | ₩9,282 | ₩8,786 | ₩8,973 | -2.34% | 8.2만 |
|---|
| 2025.10.24 | ₩9,456 | ₩9,456 | ₩9,175 | ₩9,215 | -2.55% | 2.5만 |
|---|
| 2025.10.23 | ₩9,309 | ₩9,376 | ₩9,081 | ₩9,376 | +0.72% | 4.1만 |
|---|
| 2025.10.22 | ₩9,201 | ₩9,590 | ₩9,054 | ₩9,255 | +0.58% | 7.8만 |
|---|
| 2025.10.21 | ₩9,523 | ₩9,792 | ₩8,732 | ₩9,188 | -3.52% | 21.5만 |
|---|
| 2025.10.20 | ₩9,141 | ₩9,765 | ₩9,070 | ₩9,564 | +4.62% | 12.2만 |
|---|
| 2025.10.17 | ₩9,403 | ₩9,443 | ₩8,799 | ₩9,121 | -3.00% | 9.7만 |
|---|
| 2025.10.16 | ₩9,778 | ₩10,498 | ₩9,336 | ₩9,470 | -3.16% | 7.4만 |
|---|
| 2025.10.15 | ₩9,456 | ₩9,724 | ₩9,456 | ₩9,698 | +2.55% | 5.1만 |
|---|
| 2025.10.14 | ₩9,456 | ₩9,775 | ₩9,121 | ₩9,362 | -0.99% | 8.6만 |
|---|
| 2025.10.13 | ₩9,456 | ₩9,818 | ₩9,114 | ₩9,450 | -0.07% | 8.9만 |
|---|
| 2025.10.10 | ₩10,234 | ₩10,462 | ₩9,396 | ₩9,416 | -7.99% | 6만 |
|---|