시장 데이터를 불러오는 중
전체 종목
BHAV Acquisition Corp - Class A Ordinary Shares 과거 주가
BHAV Acquisition Corp - Class A Ordinary Shares · BHAV · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BHAV Acquisition Corp - Class A Ordinary Shares · BHAV · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,380 | ₩13,380 | ₩13,380 | ₩13,380 | 0.00% | 0 |
| 2026.10.08 | ₩13,380 | ₩13,380 | ₩13,380 | ₩13,380 | 0.00% | 0 |
| 2026.10.07 | ₩13,380 | ₩13,380 | ₩13,380 | ₩13,380 | 0.00% | 0 |
| 2026.10.06 | ₩13,380 | ₩13,380 | ₩13,380 | ₩13,380 | 0.00% | 1.7천 |
| 2026.10.05 | ₩13,406 | ₩13,406 | ₩13,380 | ₩13,380 | -0.20% | 7천 |
| 2026.10.02 | ₩13,366 | ₩13,406 | ₩13,366 | ₩13,393 | +0.20% | 400 |
| 2026.10.01 | ₩13,366 | ₩13,393 | ₩13,366 | ₩13,366 | 0.00% | 24.7만 |
| 2026.09.30 | ₩13,380 | ₩13,380 | ₩13,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.10% |
| 2.1만 |
| 2026.09.29 | ₩13,366 | ₩13,366 | ₩13,366 | ₩13,366 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩13,366 | ₩13,366 | ₩13,366 | ₩13,366 | 0.00% | 2.1천 |
|---|
| 2026.09.25 | ₩13,393 | ₩13,393 | ₩13,393 | ₩13,393 | 0.00% | 2.1천 |
|---|
| 2026.09.24 | ₩13,380 | ₩13,380 | ₩13,366 | ₩13,366 | -0.10% | 1만 |
|---|
| 2026.09.23 | ₩13,366 | ₩13,380 | ₩13,366 | ₩13,380 | +0.10% | 2.3천 |
|---|
| 2026.09.22 | ₩13,366 | ₩13,366 | ₩13,366 | ₩13,366 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩13,366 | ₩13,366 | ₩13,366 | ₩13,366 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩13,366 | ₩13,366 | ₩13,366 | ₩13,366 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩13,366 | ₩13,366 | ₩13,366 | ₩13,366 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩13,366 | ₩13,366 | ₩13,366 | ₩13,366 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩13,393 | ₩13,393 | ₩13,366 | ₩13,366 | -0.20% | 3.6천 |
|---|
| 2026.09.14 | ₩13,380 | ₩13,380 | ₩13,380 | ₩13,380 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩13,366 | ₩13,380 | ₩13,366 | ₩13,380 | +0.10% | 800 |
|---|
| 2026.09.10 | ₩13,380 | ₩13,380 | ₩13,366 | ₩13,366 | -0.10% | 8.7천 |
|---|
| 2026.09.09 | ₩13,380 | ₩13,393 | ₩13,380 | ₩13,393 | +0.10% | 700 |
|---|
| 2026.09.08 | ₩13,380 | ₩13,380 | ₩13,380 | ₩13,380 | 0.00% | 2.2천 |
|---|
| 2026.09.04 | ₩13,380 | ₩13,380 | ₩13,380 | ₩13,380 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩13,380 | ₩13,380 | ₩13,380 | ₩13,380 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩13,380 | ₩13,380 | ₩13,380 | ₩13,380 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩13,380 | ₩13,380 | ₩13,380 | ₩13,380 | 0.00% | 900 |
|---|
| 2026.08.31 | ₩13,406 | ₩13,406 | ₩13,380 | ₩13,380 | -0.20% | 6.5천 |
|---|
| 2026.08.28 | ₩13,380 | ₩13,380 | ₩13,380 | ₩13,380 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩13,380 | ₩13,393 | ₩13,380 | ₩13,380 | 0.00% | 2.9천 |
|---|
| 2026.08.26 | ₩13,380 | ₩13,380 | ₩13,380 | ₩13,380 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩13,366 | ₩13,380 | ₩13,366 | ₩13,380 | +0.10% | 2.9만 |
|---|
| 2026.08.24 | ₩13,353 | ₩13,353 | ₩13,353 | ₩13,353 | 0.00% | 5천 |
|---|
| 2026.08.21 | ₩13,340 | ₩13,340 | ₩13,340 | ₩13,340 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩13,340 | ₩13,340 | ₩13,340 | ₩13,340 | 0.00% | 1.5천 |
|---|
| 2026.08.19 | ₩13,313 | ₩13,313 | ₩13,313 | ₩13,313 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩13,313 | ₩13,313 | ₩13,313 | ₩13,313 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩13,353 | ₩13,353 | ₩13,353 | ₩13,353 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩13,326 | ₩13,340 | ₩13,326 | ₩13,340 | +0.10% | 3.8천 |
|---|
| 2026.08.13 | ₩13,326 | ₩13,326 | ₩13,326 | ₩13,326 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩13,340 | ₩13,340 | ₩13,340 | ₩13,340 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩13,326 | ₩13,326 | ₩13,326 | ₩13,326 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩13,326 | ₩13,340 | ₩13,326 | ₩13,340 | +0.10% | 1.3만 |
|---|
| 2026.08.07 | ₩13,326 | ₩13,326 | ₩13,326 | ₩13,326 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩13,326 | ₩13,326 | ₩13,326 | ₩13,326 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩13,326 | ₩13,326 | ₩13,326 | ₩13,326 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩13,326 | ₩13,326 | ₩13,326 | ₩13,326 | 0.00% | 400 |
|---|
| 2026.08.03 | ₩13,260 | ₩13,260 | ₩13,260 | ₩13,260 | 0.00% | 3천 |
|---|
| 2026.07.31 | ₩13,313 | ₩13,326 | ₩13,313 | ₩13,326 | +0.10% | 3천 |
|---|
| 2026.07.30 | ₩13,313 | ₩13,313 | ₩13,300 | ₩13,313 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩13,286 | ₩13,286 | ₩13,286 | ₩13,286 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩13,286 | ₩13,286 | ₩13,286 | ₩13,286 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩13,286 | ₩13,286 | ₩13,286 | ₩13,286 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,313 | ₩13,313 | ₩13,286 | ₩13,286 | -0.20% | 200 |
|---|
| 2026.07.23 | ₩13,300 | ₩13,300 | ₩13,300 | ₩13,300 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩13,260 | ₩13,260 | ₩13,260 | ₩13,260 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩13,260 | ₩13,260 | ₩13,260 | ₩13,260 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩13,260 | ₩13,260 | ₩13,260 | ₩13,260 | 0.00% | 900 |
|---|
| 2026.07.17 | ₩13,313 | ₩13,313 | ₩13,246 | ₩13,273 | -0.30% | 2.4천 |
|---|
| 2026.07.16 | ₩13,286 | ₩13,313 | ₩13,246 | ₩13,260 | -0.20% | 3.4만 |
|---|
| 2026.07.15 | ₩13,313 | ₩13,313 | ₩13,313 | ₩13,313 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩13,286 | ₩13,286 | ₩13,286 | ₩13,286 | 0.00% | 10만 |
|---|
| 2026.07.13 | ₩13,273 | ₩13,273 | ₩13,273 | ₩13,273 | 0.00% | 600 |
|---|
| 2026.07.10 | ₩13,300 | ₩13,300 | ₩13,300 | ₩13,300 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩13,300 | ₩13,300 | ₩13,300 | ₩13,300 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩13,313 | ₩13,313 | ₩13,300 | ₩13,300 | -0.10% | 200 |
|---|
| 2026.07.07 | ₩13,286 | ₩13,286 | ₩13,286 | ₩13,286 | 0.00% | 2.5만 |
|---|
| 2026.07.06 | ₩13,273 | ₩13,273 | ₩13,273 | ₩13,273 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩13,260 | ₩13,273 | ₩13,246 | ₩13,246 | -0.10% | 2.1천 |
|---|
| 2026.07.01 | ₩13,206 | ₩13,273 | ₩13,206 | ₩13,233 | +0.20% | 1.2만 |
|---|
| 2026.06.30 | ₩13,273 | ₩13,273 | ₩13,246 | ₩13,246 | -0.20% | 1.5만 |
|---|
| 2026.06.29 | ₩13,273 | ₩13,273 | ₩13,273 | ₩13,273 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩13,273 | ₩13,273 | ₩13,273 | ₩13,273 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩13,273 | ₩13,273 | ₩13,273 | ₩13,273 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩13,220 | ₩13,233 | ₩13,220 | ₩13,220 | 0.00% | 8.1천 |
|---|
| 2026.06.23 | ₩13,246 | ₩13,246 | ₩13,246 | ₩13,246 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩13,273 | ₩13,273 | ₩13,220 | ₩13,246 | -0.20% | 5.7천 |
|---|
| 2026.06.18 | ₩13,273 | ₩13,273 | ₩13,273 | ₩13,273 | 0.00% | 1.2천 |
|---|
| 2026.06.17 | ₩13,273 | ₩13,273 | ₩13,273 | ₩13,273 | 0.00% | 2천 |
|---|
| 2026.06.16 | ₩13,233 | ₩13,273 | ₩13,233 | ₩13,273 | +0.30% | 2.4천 |
|---|
| 2026.06.15 | ₩13,220 | ₩13,220 | ₩13,220 | ₩13,220 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩13,246 | ₩13,246 | ₩13,246 | ₩13,246 | 0.00% | 800 |
|---|
| 2026.06.11 | ₩13,260 | ₩13,260 | ₩13,246 | ₩13,246 | -0.10% | 1.3천 |
|---|
| 2026.06.10 | ₩13,246 | ₩13,273 | ₩13,246 | ₩13,260 | +0.10% | 4.5천 |
|---|
| 2026.06.09 | ₩13,273 | ₩13,273 | ₩13,273 | ₩13,273 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩13,273 | ₩13,273 | ₩13,273 | ₩13,273 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩13,273 | ₩13,273 | ₩13,273 | ₩13,273 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩13,326 | ₩13,326 | ₩13,326 | ₩13,326 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩13,260 | ₩13,273 | ₩13,260 | ₩13,273 | +0.10% | 2.8천 |
|---|
| 2026.06.02 | ₩13,326 | ₩13,326 | ₩13,246 | ₩13,273 | -0.40% | 2.6천 |
|---|
| 2026.06.01 | ₩13,273 | ₩13,273 | ₩13,260 | ₩13,273 | 0.00% | 600 |
|---|
| 2026.05.29 | ₩13,233 | ₩13,233 | ₩13,233 | ₩13,233 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩13,220 | ₩13,273 | ₩13,220 | ₩13,233 | +0.10% | 7.5천 |
|---|
| 2026.05.27 | ₩13,233 | ₩13,233 | ₩13,220 | ₩13,220 | -0.10% | 2.1천 |
|---|
| 2026.05.26 | ₩13,233 | ₩13,233 | ₩13,220 | ₩13,220 | -0.10% | 500 |
|---|
| 2026.05.22 | ₩13,233 | ₩13,233 | ₩13,233 | ₩13,233 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩13,233 | ₩13,233 | ₩13,233 | ₩13,233 | 0.00% | 4.1천 |
|---|
| 2026.05.20 | ₩13,233 | ₩13,233 | ₩13,233 | ₩13,233 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩13,206 | ₩13,220 | ₩13,206 | ₩13,220 | +0.10% | 700 |
|---|
| 2026.05.18 | ₩13,233 | ₩13,233 | ₩13,233 | ₩13,233 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩13,233 | ₩13,233 | ₩13,233 | ₩13,233 | 0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩13,193 | ₩13,206 | ₩13,193 | ₩13,193 | 0.00% | 30.4만 |
|---|
| 2026.05.13 | ₩13,180 | ₩13,220 | ₩13,180 | ₩13,206 | +0.20% | 17.3만 |
|---|
| 2026.05.12 | ₩13,180 | ₩13,180 | ₩13,180 | ₩13,180 | 0.00% | 2천 |
|---|
| 2026.05.11 | ₩13,180 | ₩13,193 | ₩13,180 | ₩13,180 | 0.00% | 28.1만 |
|---|
| 2026.05.08 | ₩13,193 | ₩13,206 | ₩13,180 | ₩13,193 | 0.00% | 2.1만 |
|---|
| 2026.05.07 | ₩13,193 | ₩13,193 | ₩13,193 | ₩13,193 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩13,193 | ₩13,193 | ₩13,193 | ₩13,193 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩13,180 | ₩13,193 | ₩13,180 | ₩13,193 | +0.10% | 1.9만 |
|---|
| 2026.05.04 | ₩13,180 | ₩13,180 | ₩13,180 | ₩13,180 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩13,180 | ₩13,180 | ₩13,180 | ₩13,180 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩13,180 | ₩13,180 | ₩13,166 | ₩13,166 | -0.10% | 5.7만 |
|---|
| 2026.04.29 | ₩13,180 | ₩13,180 | ₩13,180 | ₩13,180 | 0.00% | 1.6천 |
|---|
| 2026.04.28 | ₩13,180 | ₩13,180 | ₩13,180 | ₩13,180 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩13,166 | ₩13,180 | ₩13,166 | ₩13,180 | +0.10% | 7.5만 |
|---|
| 2026.04.24 | ₩13,180 | ₩13,193 | ₩13,180 | ₩13,193 | +0.10% | 1.5만 |
|---|
| 2026.04.23 | ₩13,166 | ₩13,180 | ₩13,166 | ₩13,180 | +0.10% | 37.8만 |
|---|
| 2026.04.22 | ₩13,180 | ₩13,180 | ₩13,166 | ₩13,166 | -0.10% | 35.6만 |
|---|
| 2026.04.21 | ₩13,180 | ₩13,180 | ₩13,180 | ₩13,180 | 0.00% | 600 |
|---|
| 2026.04.20 | ₩13,140 | ₩13,166 | ₩13,140 | ₩13,166 | +0.20% | 15.9만 |
|---|
| 2026.04.17 | ₩13,166 | ₩13,180 | ₩13,153 | ₩13,153 | -0.10% | 99.3만 |
|---|
| 2026.04.16 | ₩13,166 | ₩13,166 | ₩13,140 | ₩13,153 | -0.10% | 95만 |
|---|