시장 데이터를 불러오는 중
Colombier Acquisition Corp. III Units, each consisting of one Class A ordinary share and one-eighth of one warrant · CLBR-UN · NYSE
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,706 | ₩13,706 | ₩13,706 | ₩13,706 | 0.00% | 0 |
| 2026.10.08 | ₩13,706 | ₩13,706 | ₩13,706 | ₩13,706 | 0.00% | 0 |
| 2026.10.07 | ₩13,639 | ₩13,826 | ₩13,639 | ₩13,706 | +0.49% | 9.5만 |
| 2026.10.06 | ₩13,733 | ₩13,733 | ₩13,719 | ₩13,719 | -0.10% | 12.7만 |
| 2026.10.05 | ₩14,106 | ₩14,106 | ₩14,106 | ₩14,106 | 0.00% | 0 |
| 2026.10.02 | ₩13,719 | ₩14,106 | ₩13,719 | ₩14,106 | +2.82% | 1.8천 |
| 2026.10.01 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
| 2026.09.30 | ₩14,146 | ₩14,146 | ₩14,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,146 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩13,813 | ₩14,146 | ₩13,746 | ₩14,146 | +2.42% | 2.7천 |
|---|
| 2026.09.02 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 158 |
|---|
| 2026.08.18 | ₩13,799 | ₩14,200 | ₩13,799 | ₩14,200 | +2.90% | 5천 |
|---|
| 2026.08.17 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩14,253 | ₩14,253 | ₩14,253 | ₩14,253 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩14,093 | ₩14,093 | ₩14,093 | ₩14,093 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩14,093 | ₩14,093 | ₩14,093 | ₩14,093 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩14,093 | ₩14,093 | ₩14,093 | ₩14,093 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩14,093 | ₩14,093 | ₩14,093 | ₩14,093 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,893 | ₩14,253 | ₩13,893 | ₩14,093 | +1.44% | 1.3만 |
|---|
| 2026.07.16 | ₩13,973 | ₩14,000 | ₩13,879 | ₩14,000 | +0.19% | 1만 |
|---|
| 2026.07.15 | ₩13,879 | ₩13,988 | ₩13,879 | ₩13,986 | +0.77% | 8.8만 |
|---|
| 2026.07.14 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩13,813 | ₩14,000 | ₩13,813 | ₩14,000 | +1.35% | 307 |
|---|
| 2026.06.26 | ₩13,853 | ₩14,000 | ₩13,853 | ₩14,000 | +1.06% | 800 |
|---|
| 2026.06.25 | ₩13,786 | ₩13,973 | ₩13,786 | ₩13,973 | +1.36% | 300 |
|---|
| 2026.06.24 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩13,813 | ₩14,000 | ₩13,813 | ₩14,000 | +1.35% | 1.3천 |
|---|
| 2026.06.17 | ₩13,959 | ₩13,959 | ₩13,959 | ₩13,959 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩13,959 | ₩14,000 | ₩13,759 | ₩13,959 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩13,759 | ₩14,000 | ₩13,759 | ₩14,000 | +1.75% | 298 |
|---|
| 2026.06.12 | ₩13,973 | ₩14,000 | ₩13,759 | ₩14,000 | +0.19% | 660 |
|---|
| 2026.06.11 | ₩13,813 | ₩13,906 | ₩13,813 | ₩13,906 | +0.68% | 287 |
|---|
| 2026.06.10 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩13,913 | ₩14,013 | ₩13,786 | ₩14,000 | +0.62% | 1.2만 |
|---|
| 2026.06.04 | ₩14,013 | ₩14,013 | ₩13,839 | ₩14,000 | -0.10% | 490 |
|---|
| 2026.06.03 | ₩13,839 | ₩13,839 | ₩13,839 | ₩13,839 | 0.00% | 125 |
|---|
| 2026.06.02 | ₩13,813 | ₩13,853 | ₩13,813 | ₩13,853 | +0.29% | 5.8천 |
|---|
| 2026.06.01 | ₩13,666 | ₩13,759 | ₩13,666 | ₩13,759 | +0.68% | 3.4천 |
|---|
| 2026.05.29 | ₩13,719 | ₩13,746 | ₩13,666 | ₩13,666 | -0.39% | 591 |
|---|
| 2026.05.28 | ₩13,666 | ₩13,666 | ₩13,666 | ₩13,666 | 0.00% | 160 |
|---|
| 2026.05.27 | ₩13,679 | ₩13,679 | ₩13,639 | ₩13,653 | -0.20% | 2.2천 |
|---|
| 2026.05.26 | ₩13,613 | ₩13,626 | ₩13,613 | ₩13,626 | +0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩13,679 | ₩13,679 | ₩13,613 | ₩13,613 | -0.49% | 2.4천 |
|---|
| 2026.05.21 | ₩13,653 | ₩13,653 | ₩13,613 | ₩13,653 | 0.00% | 1.1천 |
|---|
| 2026.05.20 | ₩13,639 | ₩13,639 | ₩13,613 | ₩13,613 | -0.20% | 1.2천 |
|---|
| 2026.05.19 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 1.1천 |
|---|
| 2026.05.15 | ₩13,599 | ₩13,613 | ₩13,592 | ₩13,613 | +0.10% | 2.8만 |
|---|
| 2026.05.14 | ₩13,621 | ₩13,639 | ₩13,621 | ₩13,639 | +0.13% | 5천 |
|---|
| 2026.05.13 | ₩13,639 | ₩13,639 | ₩13,639 | ₩13,639 | 0.00% | 1.6천 |
|---|
| 2026.05.12 | ₩13,559 | ₩13,613 | ₩13,559 | ₩13,613 | +0.39% | 2.8천 |
|---|
| 2026.05.11 | ₩13,586 | ₩13,639 | ₩13,586 | ₩13,626 | +0.29% | 1.1천 |
|---|
| 2026.05.08 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 1천 |
|---|
| 2026.05.07 | ₩13,506 | ₩13,679 | ₩13,506 | ₩13,626 | +0.89% | 1.8천 |
|---|
| 2026.05.06 | ₩13,572 | ₩13,639 | ₩13,546 | ₩13,639 | +0.49% | 4.2만 |
|---|
| 2026.05.05 | ₩13,586 | ₩13,586 | ₩13,519 | ₩13,586 | 0.00% | 543 |
|---|
| 2026.05.04 | ₩13,519 | ₩13,586 | ₩13,519 | ₩13,532 | +0.10% | 1.7천 |
|---|
| 2026.05.01 | ₩13,546 | ₩13,546 | ₩13,519 | ₩13,532 | -0.10% | 1.2만 |
|---|
| 2026.04.30 | ₩13,613 | ₩13,613 | ₩13,506 | ₩13,546 | -0.49% | 2.1만 |
|---|
| 2026.04.29 | ₩13,586 | ₩13,586 | ₩13,586 | ₩13,586 | 0.00% | 980 |
|---|
| 2026.04.28 | ₩13,613 | ₩13,613 | ₩13,546 | ₩13,586 | -0.20% | 4.6천 |
|---|
| 2026.04.27 | ₩13,572 | ₩13,613 | ₩13,546 | ₩13,596 | +0.17% | 3.2천 |
|---|
| 2026.04.24 | ₩13,599 | ₩13,613 | ₩13,559 | ₩13,559 | -0.29% | 2.1천 |
|---|
| 2026.04.23 | ₩13,552 | ₩13,552 | ₩13,552 | ₩13,552 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩13,546 | ₩13,599 | ₩13,546 | ₩13,552 | +0.05% | 350 |
|---|
| 2026.04.21 | ₩13,613 | ₩13,613 | ₩13,546 | ₩13,546 | -0.49% | 2.2천 |
|---|
| 2026.04.20 | ₩13,532 | ₩13,546 | ₩13,506 | ₩13,546 | +0.10% | 1.6만 |
|---|
| 2026.04.17 | ₩13,559 | ₩13,572 | ₩13,532 | ₩13,572 | +0.10% | 5.6천 |
|---|
| 2026.04.16 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 1천 |
|---|
| 2026.04.15 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,522 | ₩13,586 | ₩13,479 | ₩13,559 | +0.27% | 1.3만 |
|---|
| 2026.04.10 | ₩13,586 | ₩13,586 | ₩13,506 | ₩13,559 | -0.20% | 1.5천 |
|---|
| 2026.04.09 | ₩13,653 | ₩13,653 | ₩13,506 | ₩13,506 | -1.08% | 814 |
|---|
| 2026.04.08 | ₩13,492 | ₩13,559 | ₩13,479 | ₩13,479 | -0.10% | 1만 |
|---|
| 2026.04.07 | ₩13,492 | ₩13,532 | ₩13,492 | ₩13,532 | +0.30% | 1.3만 |
|---|
| 2026.04.06 | ₩13,626 | ₩13,626 | ₩13,532 | ₩13,559 | -0.49% | 1.3천 |
|---|
| 2026.04.02 | ₩13,546 | ₩13,559 | ₩13,532 | ₩13,559 | +0.10% | 2.9만 |
|---|
| 2026.04.01 | ₩13,572 | ₩13,572 | ₩13,572 | ₩13,572 | 0.00% | 5천 |
|---|
| 2026.03.31 | ₩13,586 | ₩13,586 | ₩13,586 | ₩13,586 | 0.00% | 5만 |
|---|
| 2026.03.30 | ₩13,586 | ₩13,594 | ₩13,532 | ₩13,572 | -0.10% | 11.5만 |
|---|
| 2026.03.27 | ₩13,546 | ₩13,639 | ₩13,519 | ₩13,586 | +0.30% | 6.2만 |
|---|
| 2026.03.26 | ₩13,653 | ₩13,653 | ₩13,546 | ₩13,572 | -0.59% | 6.7만 |
|---|
| 2026.03.25 | ₩13,613 | ₩13,613 | ₩13,613 | ₩13,613 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,613 | ₩13,613 | ₩13,613 | ₩13,613 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,613 | ₩13,613 | ₩13,613 | ₩13,613 | 0.00% | 107 |
|---|
| 2026.03.20 | ₩13,653 | ₩13,653 | ₩13,506 | ₩13,546 | -0.78% | 1.3만 |
|---|
| 2026.03.19 | ₩13,532 | ₩13,532 | ₩13,532 | ₩13,532 | 0.00% | 3만 |
|---|
| 2026.03.18 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 351 |
|---|
| 2026.03.17 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩13,679 | ₩13,679 | ₩13,546 | ₩13,546 | -0.98% | 451 |
|---|
| 2026.03.13 | ₩13,546 | ₩13,546 | ₩13,479 | ₩13,546 | 0.00% | 1만 |
|---|
| 2026.03.12 | ₩13,546 | ₩13,546 | ₩13,539 | ₩13,546 | 0.00% | 20.6만 |
|---|
| 2026.03.11 | ₩13,559 | ₩13,599 | ₩13,546 | ₩13,599 | +0.30% | 1.1만 |
|---|
| 2026.03.10 | ₩13,559 | ₩13,626 | ₩13,479 | ₩13,599 | +0.30% | 3.9천 |
|---|
| 2026.03.09 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩13,626 | ₩13,626 | ₩13,626 | ₩13,626 | 0.00% | 153 |
|---|
| 2026.03.05 | ₩13,546 | ₩13,613 | ₩13,546 | ₩13,546 | 0.00% | 2.7만 |
|---|
| 2026.03.04 | ₩13,666 | ₩13,666 | ₩13,566 | ₩13,586 | -0.59% | 13.2만 |
|---|
| 2026.03.03 | ₩13,653 | ₩13,653 | ₩13,546 | ₩13,586 | -0.49% | 3.3만 |
|---|
| 2026.03.02 | ₩13,566 | ₩13,586 | ₩13,546 | ₩13,586 | +0.15% | 1.6만 |
|---|
| 2026.02.27 | ₩13,626 | ₩13,626 | ₩13,559 | ₩13,579 | -0.34% | 1.3만 |
|---|
| 2026.02.26 | ₩13,586 | ₩13,639 | ₩13,572 | ₩13,599 | +0.10% | 8천 |
|---|
| 2026.02.25 | ₩13,653 | ₩13,653 | ₩13,599 | ₩13,613 | -0.29% | 8.5천 |
|---|
| 2026.02.24 | ₩13,586 | ₩13,586 | ₩13,561 | ₩13,586 | 0.00% | 5.9만 |
|---|
| 2026.02.23 | ₩13,572 | ₩13,613 | ₩13,572 | ₩13,613 | +0.29% | 1.8천 |
|---|
| 2026.02.20 | ₩13,626 | ₩13,633 | ₩13,492 | ₩13,633 | +0.05% | 2.3천 |
|---|
| 2026.02.19 | ₩13,572 | ₩13,572 | ₩13,546 | ₩13,552 | -0.15% | 16.9만 |
|---|
| 2026.02.18 | ₩13,585 | ₩13,586 | ₩13,546 | ₩13,559 | -0.19% | 13.3만 |
|---|
| 2026.02.17 | ₩13,572 | ₩13,599 | ₩13,572 | ₩13,574 | +0.01% | 13.1만 |
|---|
| 2026.02.13 | ₩13,626 | ₩13,626 | ₩13,554 | ₩13,599 | -0.20% | 2.3만 |
|---|
| 2026.02.12 | ₩13,599 | ₩13,604 | ₩13,572 | ₩13,586 | -0.10% | 11.9만 |
|---|
| 2026.02.11 | ₩13,613 | ₩13,653 | ₩13,586 | ₩13,586 | -0.20% | 14.8만 |
|---|
| 2026.02.10 | ₩13,639 | ₩13,653 | ₩13,639 | ₩13,639 | 0.00% | 2.9만 |
|---|
| 2026.02.09 | ₩13,546 | ₩13,703 | ₩13,519 | ₩13,626 | +0.59% | 186.2만 |
|---|
| 2026.02.06 | ₩13,526 | ₩13,559 | ₩13,519 | ₩13,532 | +0.05% | 50.4만 |
|---|
| 2026.02.05 | ₩13,506 | ₩13,532 | ₩13,502 | ₩13,506 | 0.00% | 96만 |
|---|
| 2026.02.04 | ₩13,519 | ₩13,586 | ₩13,506 | ₩13,506 | -0.10% | 1156.9만 |
|---|
