시장 데이터를 불러오는 중
전체 종목
Collective Acquisition Corp. II - Class A Ordinary Shares 과거 주가
Collective Acquisition Corp. II - Class A Ordinary Shares · CAII · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Collective Acquisition Corp. II - Class A Ordinary Shares · CAII · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
| 2026.10.08 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
| 2026.10.07 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
| 2026.10.06 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 700 |
| 2026.10.05 | ₩13,414 | ₩13,414 | ₩13,414 | ₩13,414 | 0.00% | 0 |
| 2026.10.02 | ₩13,414 | ₩13,414 | ₩13,414 | ₩13,414 | 0.00% | 2.5만 |
| 2026.10.01 | ₩13,414 | ₩13,414 | ₩13,414 | ₩13,414 | 0.00% | 15.2만 |
| 2026.09.30 | ₩13,414 | ₩13,414 | ₩13,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,414 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩13,414 | ₩13,414 | ₩13,400 | ₩13,400 | -0.10% | 600 |
|---|
| 2026.09.28 | ₩13,387 | ₩13,400 | ₩13,387 | ₩13,400 | +0.10% | 10.3만 |
|---|
| 2026.09.25 | ₩13,387 | ₩13,400 | ₩13,387 | ₩13,387 | 0.00% | 2.2천 |
|---|
| 2026.09.24 | ₩13,387 | ₩13,387 | ₩13,387 | ₩13,387 | 0.00% | 2.5만 |
|---|
| 2026.09.23 | ₩13,387 | ₩13,387 | ₩13,387 | ₩13,387 | 0.00% | 5.3천 |
|---|
| 2026.09.22 | ₩13,387 | ₩13,387 | ₩13,373 | ₩13,373 | -0.10% | 2.5만 |
|---|
| 2026.09.21 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 2.5만 |
|---|
| 2026.09.17 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 23.3만 |
|---|
| 2026.09.16 | ₩13,373 | ₩13,387 | ₩13,373 | ₩13,373 | 0.00% | 4.9만 |
|---|
| 2026.09.15 | ₩13,387 | ₩13,414 | ₩13,373 | ₩13,373 | -0.10% | 12.2만 |
|---|
| 2026.09.14 | ₩13,414 | ₩13,414 | ₩13,414 | ₩13,414 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 2.6천 |
|---|
| 2026.09.10 | ₩13,387 | ₩13,387 | ₩13,387 | ₩13,387 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩13,387 | ₩13,387 | ₩13,387 | ₩13,387 | 0.00% | 2천 |
|---|
| 2026.09.08 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩13,387 | ₩13,387 | ₩13,387 | ₩13,387 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩13,387 | ₩13,387 | ₩13,387 | ₩13,387 | 0.00% | 1.5만 |
|---|
| 2026.09.01 | ₩13,387 | ₩13,387 | ₩13,387 | ₩13,387 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩13,387 | ₩13,387 | ₩13,387 | ₩13,387 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩13,387 | ₩13,387 | ₩13,373 | ₩13,373 | -0.10% | 16.3만 |
|---|
| 2026.08.27 | ₩13,414 | ₩13,414 | ₩13,373 | ₩13,373 | -0.30% | 2.8천 |
|---|
| 2026.08.26 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩13,387 | ₩13,400 | ₩13,387 | ₩13,400 | +0.10% | 1.2천 |
|---|
| 2026.08.24 | ₩13,387 | ₩13,387 | ₩13,387 | ₩13,387 | 0.00% | 1.2만 |
|---|
| 2026.08.21 | ₩13,360 | ₩13,400 | ₩13,360 | ₩13,373 | +0.10% | 39.9만 |
|---|
| 2026.08.20 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 1만 |
|---|
| 2026.08.12 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩13,347 | ₩13,360 | ₩13,347 | ₩13,347 | 0.00% | 5.4천 |
|---|
| 2026.08.06 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 4.1만 |
|---|
| 2026.08.05 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩13,333 | ₩13,347 | ₩13,333 | ₩13,347 | +0.10% | 45.1만 |
|---|
| 2026.08.03 | ₩13,320 | ₩13,320 | ₩13,320 | ₩13,320 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩13,320 | ₩13,320 | ₩13,320 | ₩13,320 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩13,320 | ₩13,320 | ₩13,320 | ₩13,320 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩13,320 | ₩13,333 | ₩13,320 | ₩13,333 | +0.10% | 2.9만 |
|---|
| 2026.07.28 | ₩13,320 | ₩13,320 | ₩13,320 | ₩13,320 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩13,333 | ₩13,333 | ₩13,320 | ₩13,320 | -0.10% | 23.2만 |
|---|
| 2026.07.24 | ₩13,306 | ₩13,306 | ₩13,306 | ₩13,306 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩13,306 | ₩13,306 | ₩13,293 | ₩13,306 | 0.00% | 1.9만 |
|---|
| 2026.07.22 | ₩13,320 | ₩13,320 | ₩13,293 | ₩13,293 | -0.20% | 600 |
|---|
| 2026.07.21 | ₩13,306 | ₩13,306 | ₩13,293 | ₩13,293 | -0.10% | 2.5만 |
|---|
| 2026.07.20 | ₩13,333 | ₩13,333 | ₩13,293 | ₩13,293 | -0.30% | 1.2만 |
|---|
| 2026.07.17 | ₩13,293 | ₩13,293 | ₩13,293 | ₩13,293 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩13,293 | ₩13,293 | ₩13,293 | ₩13,293 | 0.00% | 1천 |
|---|
| 2026.07.15 | ₩13,293 | ₩13,293 | ₩13,293 | ₩13,293 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩13,306 | ₩13,306 | ₩13,293 | ₩13,293 | -0.10% | 2.6만 |
|---|
| 2026.07.13 | ₩13,293 | ₩13,293 | ₩13,293 | ₩13,293 | 0.00% | 60만 |
|---|
| 2026.07.10 | ₩13,293 | ₩13,293 | ₩13,293 | ₩13,293 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩13,306 | ₩13,306 | ₩13,293 | ₩13,293 | -0.10% | 6.9천 |
|---|
| 2026.07.08 | ₩13,306 | ₩13,306 | ₩13,293 | ₩13,293 | -0.10% | 39.1만 |
|---|
| 2026.07.07 | ₩13,293 | ₩13,306 | ₩13,293 | ₩13,293 | 0.00% | 9.4만 |
|---|
| 2026.07.06 | ₩13,293 | ₩13,306 | ₩13,293 | ₩13,293 | 0.00% | 7.5만 |
|---|
| 2026.07.02 | ₩13,306 | ₩13,306 | ₩13,306 | ₩13,306 | 0.00% | 8.7만 |
|---|
| 2026.07.01 | ₩13,293 | ₩13,306 | ₩13,293 | ₩13,293 | 0.00% | 16.7만 |
|---|
| 2026.06.30 | ₩13,280 | ₩13,306 | ₩13,266 | ₩13,266 | -0.10% | 34만 |
|---|
| 2026.06.29 | ₩13,293 | ₩13,293 | ₩13,293 | ₩13,293 | 0.00% | 1.2만 |
|---|
| 2026.06.26 | ₩13,280 | ₩13,306 | ₩13,280 | ₩13,293 | +0.10% | 1만 |
|---|
| 2026.06.25 | ₩13,293 | ₩13,306 | ₩13,293 | ₩13,293 | 0.00% | 7.5천 |
|---|
| 2026.06.24 | ₩13,280 | ₩13,293 | ₩13,280 | ₩13,293 | +0.10% | 18.8만 |
|---|
| 2026.06.23 | ₩13,266 | ₩13,306 | ₩13,266 | ₩13,280 | +0.10% | 10.9만 |
|---|
| 2026.06.22 | ₩13,293 | ₩13,333 | ₩13,266 | ₩13,306 | +0.10% | 5.1만 |
|---|