CG Oncology, Inc. Common stock (CGON) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 76.84 | 79.23 | 73.89 | 74.59 | -1.67% | 663,880 |
| 2026-09-01 | 74.74 | 76.23 | 74.19 | 75.86 | +0.93% | 876,133 |
| 2026-08-31 | 74.09 | 76.14 | 72.12 | 75.16 | +1.10% | 840,739 |
| 2026-08-28 | 78.15 | 78.16 | 73.93 | 74.34 | -5.91% | 612,565 |
| 2026-08-27 | 78.01 | 79.40 | 77.63 | 79.01 | +0.75% | 328,900 |
| 2026-08-26 | 78.29 | 78.94 | 76.87 | 78.42 | -0.67% | 507,800 |
| 2026-08-25 | 79.00 | 80.07 | 78.10 | 78.95 | +0.92% | 736,169 |
| 2026-08-24 | 79.44 | 79.89 | 77.51 | 78.23 | -1.98% | 1,162,618 |
| 2026-08-21 | 78.69 | 79.89 | 77.38 | 79.81 | +2.83% | 701,700 |
| 2026-08-20 | 79.50 | 79.71 | 77.17 | 77.61 | -3.81% | 668,000 |
| 2026-08-19 | 77.80 | 80.97 | 77.00 | 80.68 | +5.75% | 845,800 |
| 2026-08-18 | 75.83 | 77.50 | 75.31 | 76.29 | -1.06% | 562,500 |
| 2026-08-17 | 73.87 | 77.42 | 73.87 | 77.11 | +2.77% | 958,300 |
| 2026-08-14 | 74.54 | 75.66 | 73.50 | 75.03 | +0.43% | 596,300 |
| 2026-08-13 | 77.25 | 77.48 | 74.58 | 74.71 | -2.96% | 748,800 |
| 2026-08-12 | 77.50 | 79.39 | 76.21 | 76.99 | -0.05% | 766,100 |
| 2026-08-11 | 76.68 | 77.49 | 75.34 | 77.03 | +0.61% | 809,612 |
| 2026-08-10 | 74.64 | 76.59 | 74.57 | 76.56 | +1.94% | 811,295 |
| 2026-08-07 | 74.97 | 76.20 | 73.51 | 75.10 | +0.33% | 611,600 |
| 2026-08-06 | 71.85 | 76.50 | 71.85 | 74.85 | +3.36% | 936,000 |
| 2026-08-05 | 71.47 | 73.81 | 71.26 | 72.42 | +1.43% | 922,700 |
| 2026-08-04 | 69.62 | 72.64 | 69.62 | 71.40 | +3.25% | 883,300 |
| 2026-08-03 | 71.29 | 71.29 | 68.08 | 69.15 | -2.87% | 626,100 |
| 2026-07-31 | 72.94 | 72.94 | 69.60 | 71.19 | -2.52% | 561,000 |
| 2026-07-30 | 69.22 | 73.32 | 67.12 | 73.03 | +5.66% | 536,500 |
| 2026-07-29 | 73.31 | 73.50 | 67.79 | 69.12 | -4.82% | 1,104,100 |
| 2026-07-28 | 73.56 | 74.23 | 70.82 | 72.62 | -1.22% | 1,235,800 |
| 2026-07-27 | 70.06 | 73.89 | 70.06 | 73.52 | +6.06% | 1,139,900 |
| 2026-07-24 | 71.02 | 71.02 | 68.96 | 69.32 | -2.53% | 368,800 |
| 2026-07-23 | 68.72 | 72.99 | 68.00 | 71.12 | +2.61% | 1,036,500 |
| 2026-07-22 | 70.80 | 71.85 | 69.10 | 69.31 | -3.36% | 663,600 |
| 2026-07-21 | 70.05 | 72.12 | 70.05 | 71.72 | +2.18% | 704,200 |
| 2026-07-20 | 71.90 | 73.60 | 70.17 | 70.19 | -2.31% | 1,045,600 |
| 2026-07-17 | 68.72 | 72.92 | 68.72 | 71.85 | +3.38% | 1,058,900 |
| 2026-07-16 | 72.38 | 72.52 | 68.51 | 69.50 | -4.79% | 1,221,700 |
| 2026-07-15 | 71.17 | 74.79 | 69.97 | 73.00 | +1.71% | 1,328,700 |
| 2026-07-14 | 73.10 | 73.28 | 70.78 | 71.77 | -1.01% | 1,109,700 |
| 2026-07-13 | 74.75 | 74.75 | 70.72 | 72.50 | -3.64% | 992,400 |
| 2026-07-10 | 72.88 | 75.86 | 69.97 | 75.24 | +2.62% | 1,042,700 |
| 2026-07-09 | 70.12 | 73.88 | 70.12 | 73.32 | +5.04% | 776,900 |
| 2026-07-08 | 69.10 | 70.14 | 67.43 | 69.80 | +0.87% | 1,371,300 |
| 2026-07-07 | 69.75 | 70.39 | 67.93 | 69.20 | -0.09% | 967,900 |
| 2026-07-06 | 70.00 | 71.55 | 68.97 | 69.26 | -1.56% | 526,200 |
| 2026-07-02 | 71.13 | 71.88 | 68.75 | 70.36 | -0.75% | 792,400 |
| 2026-07-01 | 70.33 | 71.50 | 69.75 | 70.89 | -0.23% | 1,145,000 |
| 2026-06-30 | 75.07 | 77.00 | 70.54 | 71.05 | -3.63% | 1,405,200 |
| 2026-06-29 | 70.68 | 73.88 | 70.19 | 73.73 | +2.46% | 1,094,000 |
| 2026-06-26 | 72.79 | 74.74 | 69.51 | 71.96 | -1.21% | 4,852,000 |
| 2026-06-25 | 67.25 | 73.46 | 65.86 | 72.84 | +6.00% | 1,362,600 |
| 2026-06-24 | 65.47 | 71.25 | 65.03 | 68.72 | +4.55% | 1,583,700 |
| 2026-06-23 | 64.82 | 66.69 | 63.75 | 65.73 | -0.78% | 846,600 |
| 2026-06-22 | 61.99 | 66.41 | 61.70 | 66.25 | +8.46% | 1,244,000 |
| 2026-06-18 | 63.70 | 63.70 | 60.01 | 61.08 | +1.08% | 2,259,000 |
| 2026-06-17 | 60.70 | 62.42 | 60.16 | 60.43 | +0.25% | 873,600 |
| 2026-06-16 | 59.90 | 60.61 | 58.96 | 60.28 | +1.23% | 530,800 |
| 2026-06-15 | 60.12 | 61.27 | 59.14 | 59.55 | -0.02% | 962,100 |
| 2026-06-12 | 58.04 | 60.71 | 57.69 | 59.56 | +3.33% | 933,800 |
| 2026-06-11 | 55.27 | 57.85 | 54.86 | 57.64 | +4.95% | 783,200 |
| 2026-06-10 | 56.27 | 58.34 | 54.60 | 54.92 | -3.09% | 824,200 |
| 2026-06-09 | 55.74 | 57.55 | 54.10 | 56.67 | +4.17% | 1,236,700 |
| 2026-06-08 | 54.40 | 55.52 | 53.21 | 54.40 | +1.27% | 828,300 |
| 2026-06-05 | 55.85 | 56.77 | 53.52 | 53.72 | -4.23% | 967,300 |
| 2026-06-04 | 54.50 | 56.56 | 54.20 | 56.09 | +3.07% | 653,900 |
| 2026-06-03 | 55.34 | 56.98 | 54.02 | 54.42 | -2.00% | 982,200 |
| 2026-06-02 | 58.51 | 59.90 | 55.38 | 55.53 | -6.25% | 1,164,700 |
| 2026-06-01 | 62.00 | 62.29 | 58.28 | 59.23 | -4.91% | 814,500 |
| 2026-05-29 | 61.14 | 62.33 | 60.06 | 62.29 | +2.57% | 1,225,900 |
| 2026-05-28 | 60.30 | 60.99 | 59.83 | 60.73 | -0.12% | 689,000 |
| 2026-05-27 | 61.89 | 62.96 | 60.34 | 60.80 | -1.76% | 1,029,000 |
| 2026-05-26 | 64.00 | 64.16 | 59.11 | 61.89 | -3.67% | 1,701,600 |
| 2026-05-22 | 64.48 | 65.39 | 63.57 | 64.25 | -0.53% | 652,800 |
| 2026-05-21 | 64.23 | 65.88 | 63.88 | 64.59 | -0.26% | 685,300 |
| 2026-05-20 | 64.17 | 65.97 | 63.51 | 64.76 | +2.31% | 784,500 |
| 2026-05-19 | 62.13 | 63.89 | 61.02 | 63.30 | +0.59% | 675,100 |
| 2026-05-18 | 67.30 | 67.53 | 62.78 | 62.93 | -5.98% | 1,378,300 |
| 2026-05-15 | 69.20 | 70.00 | 66.47 | 66.93 | -3.75% | 1,181,100 |
| 2026-05-14 | 74.23 | 75.50 | 68.07 | 69.53 | -6.03% | 1,250,500 |
| 2026-05-13 | 71.88 | 74.35 | 70.60 | 74.00 | +2.68% | 729,300 |
| 2026-05-12 | 69.32 | 72.42 | 68.94 | 72.07 | +3.97% | 1,644,600 |
| 2026-05-11 | 68.32 | 71.06 | 68.32 | 69.32 | -0.43% | 789,800 |
| 2026-05-08 | 68.90 | 70.31 | 68.55 | 69.62 | +0.64% | 1,143,000 |
| 2026-05-07 | 68.16 | 69.56 | 67.39 | 69.18 | +1.72% | 854,500 |
| 2026-05-06 | 67.83 | 68.17 | 65.57 | 68.01 | +1.24% | 473,300 |
| 2026-05-05 | 68.64 | 69.69 | 66.42 | 67.17 | -0.78% | 743,700 |
| 2026-05-04 | 65.83 | 68.12 | 65.83 | 67.70 | +2.16% | 634,000 |
| 2026-05-01 | 65.82 | 67.69 | 65.62 | 66.27 | -0.70% | 796,200 |
| 2026-04-30 | 65.36 | 67.62 | 64.90 | 66.74 | +3.07% | 709,500 |
| 2026-04-29 | 65.07 | 65.50 | 63.84 | 64.75 | -1.22% | 636,800 |
| 2026-04-28 | 67.45 | 68.00 | 65.38 | 65.55 | -1.90% | 609,900 |
| 2026-04-27 | 69.10 | 70.29 | 66.56 | 66.82 | -2.71% | 757,900 |
| 2026-04-24 | 69.86 | 70.00 | 68.16 | 68.68 | -1.73% | 507,000 |
| 2026-04-23 | 69.89 | 71.88 | 67.86 | 69.89 | +0.01% | 1,121,900 |
| 2026-04-22 | 72.59 | 73.00 | 69.28 | 69.88 | -2.73% | 1,040,100 |
| 2026-04-21 | 70.50 | 72.94 | 69.59 | 71.84 | +2.05% | 806,000 |
| 2026-04-20 | 73.00 | 73.28 | 70.31 | 70.40 | -4.13% | 930,500 |
| 2026-04-17 | 67.61 | 73.56 | 66.83 | 73.43 | +10.69% | 1,765,200 |
| 2026-04-16 | 67.68 | 67.68 | 63.03 | 66.34 | -1.98% | 1,295,300 |
| 2026-04-15 | 66.94 | 68.19 | 65.89 | 67.68 | +0.59% | 1,171,600 |
| 2026-04-14 | 68.00 | 70.62 | 66.78 | 67.28 | -0.62% | 2,010,100 |
| 2026-04-13 | 66.91 | 69.40 | 66.75 | 67.70 | +0.00% | 879,800 |
| 2026-04-10 | 68.47 | 68.90 | 67.51 | 67.70 | -1.25% | 1,214,900 |
| 2026-04-09 | 68.52 | 68.86 | 67.50 | 68.56 | -0.45% | 897,100 |
| 2026-04-08 | 70.77 | 71.90 | 68.22 | 68.87 | -1.35% | 1,219,300 |
| 2026-04-07 | 68.56 | 69.90 | 67.01 | 69.81 | +3.35% | 1,707,100 |
| 2026-04-06 | 67.54 | 68.90 | 66.90 | 67.55 | +0.10% | 1,141,600 |
| 2026-04-02 | 65.99 | 68.40 | 65.97 | 67.48 | +1.03% | 1,278,700 |
| 2026-04-01 | 68.22 | 69.30 | 66.09 | 66.79 | -1.32% | 1,160,900 |
| 2026-03-31 | 65.10 | 69.07 | 65.02 | 67.68 | +5.82% | 1,945,800 |
| 2026-03-30 | 64.62 | 65.20 | 63.14 | 63.96 | -1.02% | 957,800 |
| 2026-03-27 | 67.13 | 67.63 | 64.15 | 64.62 | -3.07% | 889,200 |
| 2026-03-26 | 65.67 | 67.90 | 64.94 | 66.67 | +1.31% | 824,700 |
| 2026-03-25 | 64.67 | 66.62 | 64.21 | 65.81 | +3.09% | 755,000 |
| 2026-03-24 | 64.00 | 64.66 | 62.80 | 63.84 | -1.72% | 989,600 |
| 2026-03-23 | 64.79 | 66.30 | 63.97 | 64.96 | -0.18% | 1,883,800 |
| 2026-03-20 | 65.31 | 66.76 | 63.15 | 65.08 | -1.18% | 3,214,100 |
| 2026-03-19 | 64.05 | 65.99 | 63.30 | 65.86 | +2.19% | 1,955,600 |
| 2026-03-18 | 68.55 | 68.67 | 63.80 | 64.45 | -6.10% | 1,989,700 |
| 2026-03-17 | 65.91 | 69.35 | 64.75 | 68.64 | +4.16% | 1,648,300 |
| 2026-03-16 | 63.50 | 66.81 | 63.50 | 65.90 | +2.50% | 1,599,700 |
| 2026-03-13 | 63.11 | 64.70 | 62.09 | 64.29 | +2.10% | 1,880,100 |
| 2026-03-12 | 63.67 | 64.12 | 59.58 | 62.97 | -2.61% | 2,603,300 |
| 2026-03-11 | 61.95 | 64.67 | 61.79 | 64.66 | +2.96% | 4,031,500 |
| 2026-03-10 | 60.74 | 63.89 | 60.22 | 62.80 | +2.46% | 1,436,172 |
| 2026-03-09 | 61.44 | 62.63 | 59.73 | 61.29 | -0.95% | 1,242,012 |
| 2026-03-06 | 59.91 | 62.70 | 59.18 | 61.88 | +2.50% | 1,025,800 |
| 2026-03-05 | 60.59 | 62.11 | 60.00 | 60.37 | -1.95% | 1,698,900 |
| 2026-03-04 | 61.00 | 63.58 | 60.55 | 61.57 | +1.68% | 1,088,100 |
| 2026-03-03 | 55.50 | 60.69 | 55.50 | 60.55 | +4.83% | 1,158,500 |
| 2026-03-02 | 57.11 | 59.40 | 56.11 | 57.76 | -1.77% | 633,200 |
| 2026-02-27 | 55.79 | 59.77 | 55.76 | 58.80 | +4.79% | 1,062,900 |
| 2026-02-26 | 57.03 | 58.41 | 55.15 | 56.11 | -1.54% | 736,800 |
| 2026-02-25 | 58.46 | 60.00 | 56.64 | 56.99 | -2.31% | 537,500 |
| 2026-02-24 | 58.23 | 59.08 | 57.74 | 58.34 | +0.05% | 1,059,900 |
| 2026-02-23 | 56.59 | 59.95 | 55.08 | 58.31 | +1.18% | 790,200 |
| 2026-02-20 | 55.94 | 58.25 | 55.00 | 57.63 | +2.14% | 730,200 |
| 2026-02-19 | 54.43 | 56.85 | 54.24 | 56.42 | +2.19% | 637,600 |
| 2026-02-18 | 53.67 | 55.84 | 53.60 | 55.21 | +2.49% | 911,300 |
| 2026-02-17 | 50.85 | 54.05 | 50.50 | 53.87 | +4.60% | 499,500 |
| 2026-02-13 | 51.66 | 52.77 | 50.58 | 51.50 | -0.23% | 735,900 |
| 2026-02-12 | 53.83 | 53.95 | 51.58 | 51.62 | -3.60% | 801,700 |
| 2026-02-11 | 52.65 | 53.76 | 51.50 | 53.55 | +0.87% | 456,400 |
| 2026-02-10 | 51.37 | 53.88 | 51.23 | 53.09 | +3.94% | 1,139,000 |
| 2026-02-09 | 50.09 | 51.15 | 49.25 | 51.08 | +1.43% | 757,400 |
| 2026-02-06 | 50.93 | 51.50 | 49.71 | 50.36 | +2.36% | 841,700 |
| 2026-02-05 | 51.71 | 52.19 | 48.51 | 49.20 | -5.35% | 1,080,800 |
| 2026-02-04 | 52.49 | 52.99 | 50.94 | 51.98 | -1.10% | 818,900 |
| 2026-02-03 | 54.47 | 55.64 | 51.38 | 52.56 | -3.28% | 1,335,900 |
| 2026-02-02 | 51.67 | 54.63 | 51.67 | 54.34 | +4.40% | 640,200 |
| 2026-01-30 | 53.23 | 54.00 | 51.40 | 52.05 | -2.56% | 778,000 |
| 2026-01-29 | 53.85 | 54.86 | 53.00 | 53.42 | -0.78% | 700,700 |
| 2026-01-28 | 54.90 | 55.81 | 53.51 | 53.84 | -2.29% | 658,500 |
| 2026-01-27 | 53.20 | 55.12 | 52.95 | 55.10 | +3.38% | 882,300 |
| 2026-01-26 | 53.00 | 53.69 | 51.93 | 53.30 | -0.95% | 671,600 |
| 2026-01-23 | 54.76 | 55.44 | 53.33 | 53.81 | -3.65% | 1,814,300 |
| 2026-01-22 | 57.30 | 57.39 | 54.73 | 55.85 | -2.24% | 2,829,300 |
| 2026-01-21 | 55.03 | 57.88 | 53.89 | 57.13 | +4.46% | 2,888,300 |
| 2026-01-20 | 53.11 | 55.53 | 52.51 | 54.69 | -0.07% | 922,100 |
| 2026-01-16 | 53.20 | 55.17 | 52.17 | 54.73 | +3.13% | 1,054,500 |
| 2026-01-15 | 56.22 | 56.35 | 52.60 | 53.07 | -4.40% | 781,600 |
| 2026-01-14 | 51.73 | 56.43 | 51.58 | 55.51 | +5.57% | 1,100,000 |
| 2026-01-13 | 53.03 | 54.50 | 51.87 | 52.58 | -2.12% | 989,800 |
| 2026-01-12 | 55.31 | 56.80 | 52.00 | 53.72 | -0.89% | 1,899,600 |
| 2026-01-09 | 44.16 | 57.40 | 43.25 | 54.20 | +29.26% | 6,995,400 |
| 2026-01-08 | 42.29 | 42.98 | 41.00 | 41.93 | -1.22% | 1,274,100 |
| 2026-01-07 | 40.44 | 43.43 | 40.24 | 42.45 | +5.15% | 1,160,400 |
| 2026-01-06 | 39.77 | 40.72 | 39.77 | 40.37 | +0.82% | 692,446 |
| 2026-01-05 | 41.76 | 42.56 | 39.14 | 40.04 | -4.19% | 1,109,811 |
| 2026-01-02 | 41.19 | 42.10 | 40.80 | 41.79 | +0.65% | 1,070,600 |
| 2025-12-31 | 40.14 | 41.60 | 39.84 | 41.52 | +3.36% | 772,200 |
| 2025-12-30 | 39.67 | 40.34 | 39.55 | 40.17 | +0.78% | 882,500 |
| 2025-12-29 | 39.70 | 40.19 | 39.28 | 39.86 | +0.05% | 543,400 |
| 2025-12-26 | 39.83 | 40.47 | 39.48 | 39.84 | -0.75% | 562,000 |
| 2025-12-24 | 40.00 | 40.56 | 39.71 | 40.14 | +0.22% | 334,500 |
| 2025-12-23 | 39.94 | 40.85 | 39.72 | 40.05 | -0.07% | 855,400 |
| 2025-12-22 | 39.00 | 40.95 | 38.96 | 40.08 | +2.69% | 569,300 |
| 2025-12-19 | 38.04 | 39.83 | 37.73 | 39.03 | +2.71% | 3,225,800 |
| 2025-12-18 | 37.51 | 38.51 | 37.34 | 38.00 | +1.69% | 754,800 |
| 2025-12-17 | 37.75 | 38.29 | 37.01 | 37.37 | -1.27% | 860,500 |
| 2025-12-16 | 39.44 | 40.12 | 37.74 | 37.85 | -4.78% | 624,600 |
| 2025-12-15 | 41.64 | 41.64 | 39.50 | 39.75 | -2.91% | 926,300 |
| 2025-12-12 | 41.34 | 42.40 | 40.83 | 40.94 | -1.61% | 411,500 |
| 2025-12-11 | 42.50 | 42.75 | 41.30 | 41.61 | -0.31% | 466,300 |
| 2025-12-10 | 41.48 | 42.36 | 40.43 | 41.74 | +0.00% | 571,200 |
| 2025-12-09 | 42.57 | 43.50 | 41.60 | 41.74 | -2.48% | 842,761 |
| 2025-12-08 | 43.81 | 44.01 | 42.68 | 42.80 | -1.15% | 834,383 |
| 2025-12-05 | 45.05 | 46.01 | 43.02 | 43.30 | -3.20% | 745,500 |
| 2025-12-04 | 42.51 | 45.12 | 41.55 | 44.73 | +4.98% | 965,300 |
| 2025-12-03 | 41.42 | 43.00 | 41.24 | 42.61 | +3.00% | 1,050,500 |
| 2025-12-02 | 43.35 | 43.97 | 41.35 | 41.37 | -4.35% | 826,900 |
| 2025-12-01 | 44.20 | 45.27 | 43.14 | 43.25 | -3.55% | 793,100 |
| 2025-11-28 | 45.25 | 45.94 | 44.27 | 44.84 | +0.00% | 389,200 |
| 2025-11-26 | 45.47 | 45.77 | 44.27 | 44.84 | -1.47% | 1,156,700 |
| 2025-11-25 | 43.52 | 45.56 | 43.05 | 45.51 | +4.48% | 724,600 |
| 2025-11-24 | 43.08 | 44.50 | 42.56 | 43.56 | +2.64% | 915,200 |
| 2025-11-21 | 40.26 | 42.55 | 40.06 | 42.44 | +4.25% | 708,800 |
| 2025-11-20 | 43.12 | 44.56 | 40.64 | 40.71 | -4.44% | 592,700 |
| 2025-11-19 | 42.78 | 43.79 | 41.98 | 42.60 | +0.12% | 620,600 |
| 2025-11-18 | 40.93 | 43.73 | 39.34 | 42.55 | +3.15% | 1,048,100 |
| 2025-11-17 | 41.43 | 42.90 | 39.20 | 41.25 | +0.59% | 1,151,600 |
| 2025-11-14 | 38.02 | 41.73 | 37.10 | 41.01 | +8.61% | 1,408,600 |
| 2025-11-13 | 38.60 | 38.95 | 37.39 | 37.76 | -4.19% | 1,029,600 |
| 2025-11-12 | 39.19 | 39.95 | 37.93 | 39.41 | +1.47% | 712,100 |
| 2025-11-11 | 39.96 | 40.48 | 35.80 | 38.84 | -3.43% | 1,440,500 |
| 2025-11-10 | 40.73 | 41.08 | 39.88 | 40.22 | +1.36% | 696,000 |
| 2025-11-07 | 39.10 | 39.71 | 37.47 | 39.68 | -0.03% | 636,700 |
| 2025-11-06 | 38.14 | 40.04 | 38.05 | 39.69 | +4.56% | 931,800 |
| 2025-11-05 | 38.97 | 39.46 | 37.27 | 37.96 | -2.84% | 1,073,200 |
| 2025-11-04 | 40.69 | 41.40 | 38.96 | 39.07 | -6.75% | 733,500 |
| 2025-11-03 | 42.61 | 42.94 | 40.32 | 41.90 | -3.17% | 900,800 |
| 2025-10-31 | 42.31 | 43.40 | 41.04 | 43.27 | +1.88% | 1,416,400 |
| 2025-10-30 | 43.20 | 43.58 | 42.06 | 42.47 | -1.19% | 806,400 |
| 2025-10-29 | 43.31 | 43.73 | 42.37 | 42.98 | -1.67% | 567,400 |
| 2025-10-28 | 43.98 | 44.43 | 42.79 | 43.71 | -1.31% | 2,077,600 |
| 2025-10-27 | 43.56 | 45.03 | 43.19 | 44.29 | +1.42% | 654,600 |
| 2025-10-24 | 42.80 | 43.90 | 42.00 | 43.67 | +4.03% | 662,100 |
| 2025-10-23 | 42.00 | 42.70 | 41.12 | 41.98 | +0.17% | 544,200 |
| 2025-10-22 | 42.79 | 42.80 | 40.85 | 41.91 | -2.67% | 883,200 |
| 2025-10-21 | 43.55 | 43.76 | 41.97 | 43.06 | -1.22% | 404,600 |
| 2025-10-20 | 41.65 | 43.72 | 40.70 | 43.59 | +5.14% | 861,800 |
| 2025-10-17 | 41.51 | 42.15 | 40.84 | 41.46 | -0.93% | 730,300 |
| 2025-10-16 | 43.08 | 43.80 | 41.00 | 41.85 | -2.79% | 647,300 |
| 2025-10-15 | 43.15 | 45.09 | 42.80 | 43.05 | +0.47% | 1,231,100 |
| 2025-10-14 | 42.29 | 43.52 | 41.54 | 42.85 | -0.26% | 1,351,400 |
| 2025-10-13 | 43.25 | 44.02 | 42.22 | 42.96 | -0.67% | 654,200 |
| 2025-10-10 | 44.93 | 45.56 | 42.07 | 43.25 | -2.72% | 1,158,500 |
| 2025-10-09 | 41.16 | 44.47 | 40.80 | 44.46 | +9.21% | 1,843,300 |
| 2025-10-08 | 39.00 | 42.27 | 38.50 | 40.71 | +7.13% | 1,911,600 |
| 2025-10-07 | 38.29 | 38.73 | 37.43 | 38.00 | -0.34% | 736,000 |
| 2025-10-06 | 40.21 | 40.21 | 37.99 | 38.13 | -4.24% | 769,600 |
| 2025-10-03 | 40.19 | 40.27 | 39.15 | 39.82 | -0.09% | 560,500 |
| 2025-10-02 | 39.62 | 40.36 | 38.36 | 39.85 | +1.00% | 1,343,800 |
| 2025-10-01 | 40.03 | 40.65 | 39.33 | 39.46 | -2.04% | 1,127,900 |
| 2025-09-30 | 39.10 | 40.53 | 38.63 | 40.28 | +3.07% | 752,200 |
| 2025-09-29 | 38.07 | 39.66 | 37.67 | 39.08 | +4.10% | 672,200 |
| 2025-09-26 | 37.46 | 38.05 | 36.78 | 37.54 | +2.91% | 619,300 |
| 2025-09-25 | 36.32 | 36.82 | 35.64 | 36.48 | -0.55% | 486,400 |
| 2025-09-24 | 36.77 | 37.58 | 36.33 | 36.68 | -0.05% | 435,400 |
| 2025-09-23 | 36.92 | 37.78 | 36.65 | 36.70 | -0.92% | 584,900 |
| 2025-09-22 | 36.81 | 37.66 | 36.45 | 37.04 | +0.38% | 725,000 |
| 2025-09-19 | 38.99 | 38.99 | 36.17 | 36.90 | -4.95% | 2,019,000 |
| 2025-09-18 | 38.14 | 39.15 | 38.14 | 38.82 | +2.92% | 1,246,900 |
| 2025-09-17 | 36.48 | 38.91 | 35.79 | 37.72 | +5.48% | 2,241,600 |
| 2025-09-16 | 34.72 | 37.37 | 34.51 | 35.76 | +3.35% | 1,504,400 |
| 2025-09-15 | 35.10 | 35.20 | 33.80 | 34.60 | +3.78% | 983,300 |
| 2025-09-12 | 32.98 | 34.46 | 32.57 | 33.34 | +0.54% | 1,398,900 |
| 2025-09-11 | 33.35 | 34.63 | 32.66 | 33.16 | -1.40% | 2,877,700 |
| 2025-09-10 | 33.78 | 34.73 | 32.50 | 33.63 | +0.48% | 1,111,400 |
| 2025-09-09 | 33.50 | 33.84 | 32.08 | 33.47 | -0.65% | 766,000 |
| 2025-09-08 | 33.81 | 34.73 | 32.50 | 33.69 | +1.87% | 1,768,000 |
| 2025-09-05 | 31.13 | 33.73 | 29.85 | 33.07 | +6.88% | 2,019,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 9월 (+46.69%). 가장 약한 달: 5월 (-6.82%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
CG Oncology, Inc. Common stock (CGON)의 최근 종가는 얼마입니까?
2026-09-02 기준 74.59. Closelook 데이터 레이크의 일별 가격 기록 기준.
CGON의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 80.97, 최저 26.25 (2026-09-02 기준).
CG Oncology, Inc. Common stock이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CGON의 가장 강한 달은 9월(평균 +46.69%), 가장 약한 달은 5월(평균 -6.82%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.