시장 데이터를 불러오는 중
전체 종목
American Drive Acquisition Company - Class A Ordinary Shares 과거 주가
American Drive Acquisition Company - Class A Ordinary Shares · ADAC · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Drive Acquisition Company - Class A Ordinary Shares · ADAC · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,491 | ₩13,491 | ₩13,491 | ₩13,491 | 0.00% | 100 |
| 2026.10.08 | ₩13,612 | ₩13,612 | ₩13,612 | ₩13,612 | 0.00% | 100 |
| 2026.10.07 | ₩13,612 | ₩13,612 | ₩13,612 | ₩13,612 | 0.00% | 0 |
| 2026.10.06 | ₩13,612 | ₩13,612 | ₩13,612 | ₩13,612 | 0.00% | 0 |
| 2026.10.05 | ₩13,612 | ₩13,612 | ₩13,612 | ₩13,612 | 0.00% | 0 |
| 2026.10.02 | ₩13,612 | ₩13,612 | ₩13,612 | ₩13,612 | 0.00% | 100 |
| 2026.10.01 | ₩13,572 | ₩13,572 | ₩13,572 | ₩13,572 | 0.00% | 0 |
| 2026.09.30 | ₩13,572 | ₩13,572 | ₩13,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩13,572 | ₩13,572 | ₩13,572 | ₩13,572 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩13,572 | ₩13,572 | ₩13,572 | ₩13,572 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩13,572 | ₩13,572 | ₩13,572 | ₩13,572 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,572 | ₩13,572 | ₩13,572 | ₩13,572 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩13,572 | ₩13,572 | ₩13,572 | ₩13,572 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩13,572 | ₩13,572 | ₩13,572 | ₩13,572 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩13,505 | ₩13,505 | ₩13,491 | ₩13,491 | -0.10% | 60만 |
|---|
| 2026.09.18 | ₩13,505 | ₩13,531 | ₩13,491 | ₩13,531 | +0.20% | 4.8천 |
|---|
| 2026.09.17 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩13,451 | ₩13,531 | ₩13,451 | ₩13,518 | +0.50% | 1천 |
|---|
| 2026.09.11 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 400 |
|---|
| 2026.09.10 | ₩13,505 | ₩13,531 | ₩13,491 | ₩13,531 | +0.20% | 3.9천 |
|---|
| 2026.09.09 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩13,491 | ₩13,531 | ₩13,491 | ₩13,531 | +0.30% | 5.2만 |
|---|
| 2026.09.04 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩13,451 | ₩13,531 | ₩13,451 | ₩13,531 | +0.60% | 500 |
|---|
| 2026.08.21 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 700 |
|---|
| 2026.08.20 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,491 | ₩13,531 | ₩13,464 | ₩13,531 | +0.30% | 40.1만 |
|---|
| 2026.08.18 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩13,464 | ₩13,531 | ₩13,464 | ₩13,531 | +0.50% | 200 |
|---|
| 2026.07.30 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩13,505 | ₩13,505 | ₩13,505 | ₩13,505 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩13,505 | ₩13,505 | ₩13,505 | ₩13,505 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,478 | ₩13,545 | ₩13,451 | ₩13,505 | +0.20% | 4.5천 |
|---|
| 2026.07.23 | ₩13,478 | ₩13,478 | ₩13,478 | ₩13,478 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩13,478 | ₩13,478 | ₩13,478 | ₩13,478 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩13,478 | ₩13,478 | ₩13,478 | ₩13,478 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩13,438 | ₩13,478 | ₩13,438 | ₩13,478 | +0.30% | 300 |
|---|
| 2026.07.17 | ₩13,478 | ₩13,478 | ₩13,438 | ₩13,438 | -0.30% | 2.2천 |
|---|
| 2026.07.16 | ₩13,451 | ₩13,518 | ₩13,438 | ₩13,438 | -0.10% | 3.3천 |
|---|
| 2026.07.15 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩13,451 | ₩13,531 | ₩13,438 | ₩13,531 | +0.60% | 800 |
|---|
| 2026.07.13 | ₩13,478 | ₩13,478 | ₩13,478 | ₩13,478 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩13,491 | ₩13,491 | ₩13,478 | ₩13,491 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩13,491 | ₩13,491 | ₩13,491 | ₩13,491 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩13,531 | ₩13,531 | ₩13,531 | ₩13,531 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩13,491 | ₩13,531 | ₩13,491 | ₩13,531 | +0.30% | 3.5천 |
|---|
| 2026.07.06 | ₩13,545 | ₩13,545 | ₩13,531 | ₩13,545 | 0.00% | 3.2천 |
|---|
| 2026.07.02 | ₩13,464 | ₩13,505 | ₩13,464 | ₩13,505 | +0.30% | 1.2만 |
|---|
| 2026.07.01 | ₩13,464 | ₩13,464 | ₩13,464 | ₩13,464 | 0.00% | 4.9만 |
|---|
| 2026.06.30 | ₩13,424 | ₩13,464 | ₩13,424 | ₩13,438 | +0.10% | 2만 |
|---|
| 2026.06.29 | ₩13,424 | ₩13,424 | ₩13,424 | ₩13,424 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩13,424 | ₩13,424 | ₩13,424 | ₩13,424 | 0.00% | 1.1만 |
|---|
| 2026.06.25 | ₩13,424 | ₩13,464 | ₩13,424 | ₩13,424 | 0.00% | 1.4천 |
|---|
| 2026.06.24 | ₩13,424 | ₩13,464 | ₩13,424 | ₩13,424 | 0.00% | 400 |
|---|
| 2026.06.23 | ₩13,424 | ₩13,451 | ₩13,424 | ₩13,424 | 0.00% | 1.1만 |
|---|
| 2026.06.22 | ₩13,451 | ₩13,451 | ₩13,424 | ₩13,451 | 0.00% | 1.5만 |
|---|
| 2026.06.18 | ₩13,438 | ₩13,451 | ₩13,424 | ₩13,451 | +0.10% | 5.2천 |
|---|
| 2026.06.17 | ₩13,424 | ₩13,438 | ₩13,424 | ₩13,438 | +0.10% | 7.9천 |
|---|
| 2026.06.16 | ₩13,438 | ₩13,451 | ₩13,397 | ₩13,438 | 0.00% | 1.7만 |
|---|
| 2026.06.15 | ₩13,411 | ₩13,451 | ₩13,397 | ₩13,438 | +0.20% | 2.1만 |
|---|
| 2026.06.12 | ₩13,397 | ₩14,390 | ₩13,397 | ₩13,451 | +0.40% | 7.6만 |
|---|
| 2026.06.11 | ₩13,411 | ₩13,411 | ₩13,397 | ₩13,411 | 0.00% | 500 |
|---|
| 2026.06.10 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩13,397 | ₩13,397 | ₩13,397 | ₩13,397 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩13,397 | ₩13,411 | ₩13,397 | ₩13,397 | 0.00% | 1.5만 |
|---|
| 2026.06.02 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 1만 |
|---|
| 2026.06.01 | ₩13,384 | ₩13,411 | ₩13,370 | ₩13,411 | +0.20% | 1.6만 |
|---|
| 2026.05.29 | ₩13,370 | ₩13,397 | ₩13,344 | ₩13,397 | +0.20% | 2.1만 |
|---|
| 2026.05.28 | ₩13,397 | ₩13,397 | ₩13,397 | ₩13,397 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩13,330 | ₩13,397 | ₩13,330 | ₩13,397 | +0.50% | 800 |
|---|
| 2026.05.26 | ₩13,344 | ₩13,344 | ₩13,344 | ₩13,344 | 0.00% | 2만 |
|---|
| 2026.05.22 | ₩13,330 | ₩13,330 | ₩13,330 | ₩13,330 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩13,330 | ₩13,330 | ₩13,330 | ₩13,330 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩13,330 | ₩13,330 | ₩13,330 | ₩13,330 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩13,330 | ₩13,330 | ₩13,330 | ₩13,330 | 0.00% | 5천 |
|---|
| 2026.05.18 | ₩13,330 | ₩13,330 | ₩13,330 | ₩13,330 | 0.00% | 6천 |
|---|
| 2026.05.15 | ₩13,317 | ₩13,317 | ₩13,317 | ₩13,317 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩13,317 | ₩13,317 | ₩13,317 | ₩13,317 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩13,317 | ₩13,317 | ₩13,317 | ₩13,317 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩13,317 | ₩13,317 | ₩13,317 | ₩13,317 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩13,303 | ₩13,317 | ₩13,303 | ₩13,317 | +0.10% | 4.9만 |
|---|
| 2026.05.08 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 5.1천 |
|---|
| 2026.05.05 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩13,397 | ₩13,397 | ₩13,290 | ₩13,303 | -0.70% | 9.7천 |
|---|
| 2026.04.28 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 5.1만 |
|---|
| 2026.04.20 | ₩13,290 | ₩13,290 | ₩13,290 | ₩13,290 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩13,303 | ₩13,303 | ₩13,290 | ₩13,290 | -0.10% | 9.9만 |
|---|
| 2026.04.16 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 700 |
|---|
| 2026.04.13 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 700 |
|---|
| 2026.04.08 | ₩13,263 | ₩13,263 | ₩13,263 | ₩13,263 | 0.00% | 2천 |
|---|
| 2026.04.07 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩13,250 | ₩13,277 | ₩13,250 | ₩13,277 | +0.20% | 1.6천 |
|---|
| 2026.04.01 | ₩13,277 | ₩13,277 | ₩13,236 | ₩13,277 | 0.00% | 2.7천 |
|---|
| 2026.03.31 | ₩13,263 | ₩13,277 | ₩13,263 | ₩13,277 | +0.10% | 1만 |
|---|
| 2026.03.30 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩13,263 | ₩13,263 | ₩13,263 | ₩13,263 | 0.00% | 1.1천 |
|---|
| 2026.03.19 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩13,290 | ₩13,290 | ₩13,290 | ₩13,290 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩13,290 | ₩13,303 | ₩13,290 | ₩13,290 | 0.00% | 25.2만 |
|---|
| 2026.03.12 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩13,303 | ₩13,303 | ₩13,303 | ₩13,303 | 0.00% | 2.6천 |
|---|
| 2026.03.02 | ₩13,290 | ₩13,290 | ₩13,290 | ₩13,290 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩13,290 | ₩13,290 | ₩13,290 | ₩13,290 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 2.4천 |
|---|
| 2026.02.25 | ₩13,277 | ₩13,277 | ₩13,277 | ₩13,277 | 0.00% | 1.1만 |
|---|
| 2026.02.24 | ₩13,250 | ₩13,250 | ₩13,250 | ₩13,250 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩13,250 | ₩13,263 | ₩13,250 | ₩13,250 | 0.00% | 1.7만 |
|---|
| 2026.02.20 | ₩13,236 | ₩13,236 | ₩13,236 | ₩13,236 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩13,250 | ₩13,250 | ₩13,250 | ₩13,250 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩13,236 | ₩13,250 | ₩13,236 | ₩13,250 | +0.10% | 1천 |
|---|
| 2026.02.17 | ₩13,236 | ₩13,250 | ₩13,223 | ₩13,250 | +0.10% | 1.3만 |
|---|
| 2026.02.13 | ₩13,250 | ₩13,250 | ₩13,250 | ₩13,250 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩13,250 | ₩13,250 | ₩13,250 | ₩13,250 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩13,236 | ₩13,250 | ₩13,236 | ₩13,250 | +0.10% | 8.3만 |
|---|
| 2026.02.10 | ₩13,250 | ₩13,263 | ₩13,236 | ₩13,236 | -0.10% | 5.6천 |
|---|
| 2026.02.09 | ₩13,344 | ₩13,344 | ₩13,210 | ₩13,210 | -1.01% | 1.2만 |
|---|