시장 데이터를 불러오는 중
전체 종목
Cayson Acquisition Corp - Ordinary Shares 과거 주가
Cayson Acquisition Corp - Ordinary Shares · CAPN · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cayson Acquisition Corp - Ordinary Shares · CAPN · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,086 | ₩15,234 | ₩15,086 | ₩15,113 | +0.18% | 3.5천 |
| 2026.09.28–2026.10.02 | ₩15,086 | ₩15,086 | ₩15,086 | ₩15,086 | 0.00% | 0 |
| 2026.09.21–2026.09.25 | ₩15,153 | ₩15,421 | ₩14,965 | ₩15,086 | -0.44% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩15,059 | ₩15,750 | ₩15,046 | ₩15,140 | +0.53% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩14,992 | ₩14,992 | ₩14,992 | ₩14,992 | 0.00% | 0 |
| 2026.08.31–2026.09.04 | ₩15,086 | ₩15,086 | ₩14,992 | ₩14,992 | -0.62% | 100 |
| 2026.08.24–2026.08.28 | ₩14,992 | ₩15,086 | ₩14,992 | ₩15,086 | +0.63% | 700 |
| 2026.08.17–2026.08.21 | ₩14,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,992 |
| ₩14,885 |
| ₩14,992 |
| +0.72% |
| 1.4천 |
| 2026.08.10–2026.08.14 | ₩14,885 | ₩14,885 | ₩14,885 | ₩14,885 | 0.00% | 0 |
|---|
| 2026.08.03–2026.08.07 | ₩14,885 | ₩14,885 | ₩14,885 | ₩14,885 | 0.00% | 0 |
|---|
| 2026.07.27–2026.07.31 | ₩14,885 | ₩14,885 | ₩14,878 | ₩14,885 | 0.00% | 3.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,885 | ₩14,885 | ₩14,885 | ₩14,885 | 0.00% | 0 |
|---|
| 2026.07.13–2026.07.17 | ₩14,885 | ₩14,885 | ₩14,845 | ₩14,885 | 0.00% | 2.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,831 | ₩14,831 | ₩14,831 | ₩14,831 | 0.00% | 0 |
|---|
| 2026.06.29–2026.07.02 | ₩14,791 | ₩14,831 | ₩14,791 | ₩14,831 | +0.27% | 8.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩14,791 | ₩14,791 | ₩14,791 | ₩14,791 | 0.00% | 200 |
|---|
| 2026.06.15–2026.06.18 | ₩14,791 | ₩14,791 | ₩14,791 | ₩14,791 | 0.00% | 0 |
|---|
| 2026.06.08–2026.06.12 | ₩14,791 | ₩14,791 | ₩14,791 | ₩14,791 | 0.00% | 0 |
|---|
| 2026.06.01–2026.06.05 | ₩14,791 | ₩14,791 | ₩14,791 | ₩14,791 | 0.00% | 4.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩14,456 | ₩14,770 | ₩14,456 | ₩14,751 | +2.04% | 2.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩14,456 | ₩14,456 | ₩14,456 | ₩14,456 | 0.00% | 100 |
|---|
| 2026.05.11–2026.05.15 | ₩14,778 | ₩14,778 | ₩14,724 | ₩14,751 | -0.18% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,818 | ₩14,818 | ₩14,751 | ₩14,751 | -0.45% | 200 |
|---|
| 2026.04.27–2026.05.01 | ₩14,670 | ₩14,670 | ₩14,670 | ₩14,670 | 0.00% | 0 |
|---|
| 2026.04.20–2026.04.24 | ₩14,711 | ₩14,711 | ₩14,670 | ₩14,670 | -0.27% | 2.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩14,711 | ₩14,711 | ₩14,711 | ₩14,711 | 0.00% | 0 |
|---|
| 2026.04.06–2026.04.10 | ₩14,818 | ₩14,818 | ₩14,677 | ₩14,711 | -0.72% | 5.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩14,684 | ₩14,898 | ₩14,644 | ₩14,751 | +0.46% | 7.1천 |
|---|
| 2026.03.23–2026.03.27 | ₩14,590 | ₩14,684 | ₩14,590 | ₩14,657 | +0.46% | 15.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,469 | ₩14,603 | ₩14,469 | ₩14,576 | +0.74% | 1.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,483 | ₩14,630 | ₩14,456 | ₩14,469 | -0.09% | 9.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩14,483 | ₩14,496 | ₩14,456 | ₩14,456 | -0.19% | 4.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,402 | ₩14,550 | ₩14,402 | ₩14,469 | +0.47% | 23.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,402 | ₩14,416 | ₩14,402 | ₩14,402 | 0.00% | 3.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩14,389 | ₩14,416 | ₩14,389 | ₩14,402 | +0.09% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,550 | ₩14,550 | ₩14,375 | ₩14,416 | -0.92% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,362 | ₩14,416 | ₩14,348 | ₩14,375 | +0.09% | 51.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,509 | ₩14,509 | ₩14,362 | ₩14,375 | -0.92% | 25만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,355 | ₩14,496 | ₩14,295 | ₩14,348 | -0.05% | 4.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,241 | ₩14,496 | ₩14,228 | ₩14,335 | +0.66% | 7.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,268 | ₩14,281 | ₩14,268 | ₩14,281 | +0.09% | 5.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩14,241 | ₩14,308 | ₩14,241 | ₩14,308 | +0.47% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,228 | ₩14,281 | ₩14,228 | ₩14,241 | +0.09% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,201 | ₩15,341 | ₩14,188 | ₩14,228 | +0.19% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,147 | ₩14,228 | ₩14,147 | ₩14,214 | +0.47% | 9.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,134 | ₩14,147 | ₩14,134 | ₩14,147 | +0.09% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,121 | ₩14,161 | ₩14,121 | ₩14,134 | +0.09% | 6.5천 |
|---|
| 2025.11.10–2025.11.14 | ₩14,121 | ₩14,201 | ₩14,121 | ₩14,121 | 0.00% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,107 | ₩14,429 | ₩14,107 | ₩14,121 | +0.10% | 2.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,040 | ₩14,188 | ₩14,040 | ₩14,107 | +0.48% | 1만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,027 | ₩14,094 | ₩14,027 | ₩14,040 | +0.10% | 1.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,960 | ₩14,053 | ₩13,839 | ₩14,027 | +0.48% | 2.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,094 | ₩14,094 | ₩13,960 | ₩14,000 | -0.67% | 3.5천 |
|---|