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 | ₩13,703 | ₩13,703 | ₩13,703 | ₩13,703 | 0.00% | 0 |
| 2026.10.08 | ₩13,703 | ₩13,703 | ₩13,703 | ₩13,703 | 0.00% | 0 |
| 2026.10.07 | ₩13,636 | ₩13,823 | ₩13,636 | ₩13,703 | +0.49% | 9.5만 |
| 2026.10.06 | ₩13,730 | ₩13,730 | ₩13,716 | ₩13,716 | -0.10% | 12.7만 |
| 2026.10.05 | ₩14,103 | ₩14,103 | ₩14,103 | ₩14,103 | 0.00% | 0 |
| 2026.10.02 | ₩13,716 | ₩14,103 | ₩13,716 | ₩14,103 | +2.82% | 1.8천 |
| 2026.10.01 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
| 2026.09.30 | ₩14,143 | ₩14,143 | ₩14,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,143 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩13,810 | ₩14,143 | ₩13,743 | ₩14,143 | +2.42% | 2.7천 |
|---|
| 2026.09.02 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩14,143 | ₩14,143 | ₩14,143 | ₩14,143 | 0.00% | 158 |
|---|
| 2026.08.18 | ₩13,796 | ₩14,197 | ₩13,796 | ₩14,197 | +2.90% | 5천 |
|---|
| 2026.08.17 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩14,250 | ₩14,250 | ₩14,250 | ₩14,250 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩14,090 | ₩14,090 | ₩14,090 | ₩14,090 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩14,090 | ₩14,090 | ₩14,090 | ₩14,090 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩14,090 | ₩14,090 | ₩14,090 | ₩14,090 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩14,090 | ₩14,090 | ₩14,090 | ₩14,090 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,890 | ₩14,250 | ₩13,890 | ₩14,090 | +1.44% | 1.3만 |
|---|
| 2026.07.16 | ₩13,970 | ₩13,997 | ₩13,877 | ₩13,997 | +0.19% | 1만 |
|---|
| 2026.07.15 | ₩13,877 | ₩13,985 | ₩13,877 | ₩13,983 | +0.77% | 8.8만 |
|---|
| 2026.07.14 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩13,810 | ₩13,997 | ₩13,810 | ₩13,997 | +1.35% | 307 |
|---|
| 2026.06.26 | ₩13,850 | ₩13,997 | ₩13,850 | ₩13,997 | +1.06% | 800 |
|---|
| 2026.06.25 | ₩13,783 | ₩13,970 | ₩13,783 | ₩13,970 | +1.36% | 300 |
|---|
| 2026.06.24 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩13,810 | ₩13,997 | ₩13,810 | ₩13,997 | +1.35% | 1.3천 |
|---|
| 2026.06.17 | ₩13,957 | ₩13,957 | ₩13,957 | ₩13,957 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩13,957 | ₩13,997 | ₩13,756 | ₩13,957 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩13,756 | ₩13,997 | ₩13,756 | ₩13,997 | +1.75% | 298 |
|---|
| 2026.06.12 | ₩13,970 | ₩13,997 | ₩13,756 | ₩13,997 | +0.19% | 660 |
|---|
| 2026.06.11 | ₩13,810 | ₩13,903 | ₩13,810 | ₩13,903 | +0.68% | 287 |
|---|
| 2026.06.10 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩13,997 | ₩13,997 | ₩13,997 | ₩13,997 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩13,910 | ₩14,010 | ₩13,783 | ₩13,997 | +0.62% | 1.2만 |
|---|
| 2026.06.04 | ₩14,010 | ₩14,010 | ₩13,836 | ₩13,997 | -0.10% | 490 |
|---|
| 2026.06.03 | ₩13,836 | ₩13,836 | ₩13,836 | ₩13,836 | 0.00% | 125 |
|---|
| 2026.06.02 | ₩13,810 | ₩13,850 | ₩13,810 | ₩13,850 | +0.29% | 5.8천 |
|---|
| 2026.06.01 | ₩13,663 | ₩13,756 | ₩13,663 | ₩13,756 | +0.68% | 3.4천 |
|---|
| 2026.05.29 | ₩13,716 | ₩13,743 | ₩13,663 | ₩13,663 | -0.39% | 591 |
|---|
| 2026.05.28 | ₩13,663 | ₩13,663 | ₩13,663 | ₩13,663 | 0.00% | 160 |
|---|
| 2026.05.27 | ₩13,676 | ₩13,676 | ₩13,636 | ₩13,650 | -0.20% | 2.2천 |
|---|
| 2026.05.26 | ₩13,610 | ₩13,623 | ₩13,610 | ₩13,623 | +0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩13,676 | ₩13,676 | ₩13,610 | ₩13,610 | -0.49% | 2.4천 |
|---|
| 2026.05.21 | ₩13,650 | ₩13,650 | ₩13,610 | ₩13,650 | 0.00% | 1.1천 |
|---|
| 2026.05.20 | ₩13,636 | ₩13,636 | ₩13,610 | ₩13,610 | -0.20% | 1.2천 |
|---|
| 2026.05.19 | ₩13,623 | ₩13,623 | ₩13,623 | ₩13,623 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩13,623 | ₩13,623 | ₩13,623 | ₩13,623 | 0.00% | 1.1천 |
|---|
| 2026.05.15 | ₩13,596 | ₩13,610 | ₩13,590 | ₩13,610 | +0.10% | 2.8만 |
|---|
| 2026.05.14 | ₩13,618 | ₩13,636 | ₩13,618 | ₩13,636 | +0.13% | 5천 |
|---|
| 2026.05.13 | ₩13,636 | ₩13,636 | ₩13,636 | ₩13,636 | 0.00% | 1.6천 |
|---|
| 2026.05.12 | ₩13,556 | ₩13,610 | ₩13,556 | ₩13,610 | +0.39% | 2.8천 |
|---|
| 2026.05.11 | ₩13,583 | ₩13,636 | ₩13,583 | ₩13,623 | +0.29% | 1.1천 |
|---|
| 2026.05.08 | ₩13,676 | ₩13,676 | ₩13,676 | ₩13,676 | 0.00% | 1천 |
|---|
| 2026.05.07 | ₩13,503 | ₩13,676 | ₩13,503 | ₩13,623 | +0.89% | 1.8천 |
|---|
| 2026.05.06 | ₩13,570 | ₩13,636 | ₩13,543 | ₩13,636 | +0.49% | 4.2만 |
|---|
| 2026.05.05 | ₩13,583 | ₩13,583 | ₩13,516 | ₩13,583 | 0.00% | 543 |
|---|
| 2026.05.04 | ₩13,516 | ₩13,583 | ₩13,516 | ₩13,530 | +0.10% | 1.7천 |
|---|
| 2026.05.01 | ₩13,543 | ₩13,543 | ₩13,516 | ₩13,530 | -0.10% | 1.2만 |
|---|
| 2026.04.30 | ₩13,610 | ₩13,610 | ₩13,503 | ₩13,543 | -0.49% | 2.1만 |
|---|
| 2026.04.29 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 980 |
|---|
| 2026.04.28 | ₩13,610 | ₩13,610 | ₩13,543 | ₩13,583 | -0.20% | 4.6천 |
|---|
| 2026.04.27 | ₩13,570 | ₩13,610 | ₩13,543 | ₩13,593 | +0.17% | 3.2천 |
|---|
| 2026.04.24 | ₩13,596 | ₩13,610 | ₩13,556 | ₩13,556 | -0.29% | 2.1천 |
|---|
| 2026.04.23 | ₩13,550 | ₩13,550 | ₩13,550 | ₩13,550 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩13,543 | ₩13,596 | ₩13,543 | ₩13,550 | +0.05% | 350 |
|---|
| 2026.04.21 | ₩13,610 | ₩13,610 | ₩13,543 | ₩13,543 | -0.49% | 2.2천 |
|---|
| 2026.04.20 | ₩13,530 | ₩13,543 | ₩13,503 | ₩13,543 | +0.10% | 1.6만 |
|---|
| 2026.04.17 | ₩13,556 | ₩13,570 | ₩13,530 | ₩13,570 | +0.10% | 5.6천 |
|---|
| 2026.04.16 | ₩13,556 | ₩13,556 | ₩13,556 | ₩13,556 | 0.00% | 1천 |
|---|
| 2026.04.15 | ₩13,556 | ₩13,556 | ₩13,556 | ₩13,556 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩13,556 | ₩13,556 | ₩13,556 | ₩13,556 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩13,519 | ₩13,583 | ₩13,476 | ₩13,556 | +0.27% | 1.3만 |
|---|
| 2026.04.10 | ₩13,583 | ₩13,583 | ₩13,503 | ₩13,556 | -0.20% | 1.5천 |
|---|
| 2026.04.09 | ₩13,650 | ₩13,650 | ₩13,503 | ₩13,503 | -1.08% | 814 |
|---|
| 2026.04.08 | ₩13,490 | ₩13,556 | ₩13,476 | ₩13,476 | -0.10% | 1만 |
|---|
| 2026.04.07 | ₩13,490 | ₩13,530 | ₩13,490 | ₩13,530 | +0.30% | 1.3만 |
|---|
| 2026.04.06 | ₩13,623 | ₩13,623 | ₩13,530 | ₩13,556 | -0.49% | 1.3천 |
|---|
| 2026.04.02 | ₩13,543 | ₩13,556 | ₩13,530 | ₩13,556 | +0.10% | 2.9만 |
|---|
| 2026.04.01 | ₩13,570 | ₩13,570 | ₩13,570 | ₩13,570 | 0.00% | 5천 |
|---|
| 2026.03.31 | ₩13,583 | ₩13,583 | ₩13,583 | ₩13,583 | 0.00% | 5만 |
|---|
| 2026.03.30 | ₩13,583 | ₩13,591 | ₩13,530 | ₩13,570 | -0.10% | 11.5만 |
|---|
| 2026.03.27 | ₩13,543 | ₩13,636 | ₩13,516 | ₩13,583 | +0.30% | 6.2만 |
|---|
| 2026.03.26 | ₩13,650 | ₩13,650 | ₩13,543 | ₩13,570 | -0.59% | 6.7만 |
|---|
| 2026.03.25 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩13,610 | ₩13,610 | ₩13,610 | ₩13,610 | 0.00% | 107 |
|---|
| 2026.03.20 | ₩13,650 | ₩13,650 | ₩13,503 | ₩13,543 | -0.78% | 1.3만 |
|---|
| 2026.03.19 | ₩13,530 | ₩13,530 | ₩13,530 | ₩13,530 | 0.00% | 3만 |
|---|
| 2026.03.18 | ₩13,556 | ₩13,556 | ₩13,556 | ₩13,556 | 0.00% | 351 |
|---|
| 2026.03.17 | ₩13,543 | ₩13,543 | ₩13,543 | ₩13,543 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩13,676 | ₩13,676 | ₩13,543 | ₩13,543 | -0.98% | 451 |
|---|
| 2026.03.13 | ₩13,543 | ₩13,543 | ₩13,476 | ₩13,543 | 0.00% | 1만 |
|---|
| 2026.03.12 | ₩13,543 | ₩13,543 | ₩13,536 | ₩13,543 | 0.00% | 20.6만 |
|---|
| 2026.03.11 | ₩13,556 | ₩13,596 | ₩13,543 | ₩13,596 | +0.30% | 1.1만 |
|---|
| 2026.03.10 | ₩13,556 | ₩13,623 | ₩13,476 | ₩13,596 | +0.30% | 3.9천 |
|---|
| 2026.03.09 | ₩13,623 | ₩13,623 | ₩13,623 | ₩13,623 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩13,623 | ₩13,623 | ₩13,623 | ₩13,623 | 0.00% | 153 |
|---|
| 2026.03.05 | ₩13,543 | ₩13,610 | ₩13,543 | ₩13,543 | 0.00% | 2.7만 |
|---|
| 2026.03.04 | ₩13,663 | ₩13,663 | ₩13,563 | ₩13,583 | -0.59% | 13.2만 |
|---|
| 2026.03.03 | ₩13,650 | ₩13,650 | ₩13,543 | ₩13,583 | -0.49% | 3.3만 |
|---|
| 2026.03.02 | ₩13,563 | ₩13,583 | ₩13,543 | ₩13,583 | +0.15% | 1.6만 |
|---|
| 2026.02.27 | ₩13,623 | ₩13,623 | ₩13,556 | ₩13,576 | -0.34% | 1.3만 |
|---|
| 2026.02.26 | ₩13,583 | ₩13,636 | ₩13,570 | ₩13,596 | +0.10% | 8천 |
|---|
| 2026.02.25 | ₩13,650 | ₩13,650 | ₩13,596 | ₩13,610 | -0.29% | 8.5천 |
|---|
| 2026.02.24 | ₩13,583 | ₩13,583 | ₩13,558 | ₩13,583 | 0.00% | 5.9만 |
|---|
| 2026.02.23 | ₩13,570 | ₩13,610 | ₩13,570 | ₩13,610 | +0.29% | 1.8천 |
|---|
| 2026.02.20 | ₩13,623 | ₩13,630 | ₩13,490 | ₩13,630 | +0.05% | 2.3천 |
|---|
| 2026.02.19 | ₩13,570 | ₩13,570 | ₩13,543 | ₩13,550 | -0.15% | 16.9만 |
|---|
| 2026.02.18 | ₩13,582 | ₩13,583 | ₩13,543 | ₩13,556 | -0.19% | 13.3만 |
|---|
| 2026.02.17 | ₩13,570 | ₩13,596 | ₩13,570 | ₩13,571 | +0.01% | 13.1만 |
|---|
| 2026.02.13 | ₩13,623 | ₩13,623 | ₩13,552 | ₩13,596 | -0.20% | 2.3만 |
|---|
| 2026.02.12 | ₩13,596 | ₩13,601 | ₩13,570 | ₩13,583 | -0.10% | 11.9만 |
|---|
| 2026.02.11 | ₩13,610 | ₩13,650 | ₩13,583 | ₩13,583 | -0.20% | 14.8만 |
|---|
| 2026.02.10 | ₩13,636 | ₩13,650 | ₩13,636 | ₩13,636 | 0.00% | 2.9만 |
|---|
| 2026.02.09 | ₩13,543 | ₩13,700 | ₩13,516 | ₩13,623 | +0.59% | 186.2만 |
|---|
| 2026.02.06 | ₩13,523 | ₩13,556 | ₩13,516 | ₩13,530 | +0.05% | 50.4만 |
|---|
| 2026.02.05 | ₩13,503 | ₩13,530 | ₩13,500 | ₩13,503 | 0.00% | 96만 |
|---|
| 2026.02.04 | ₩13,516 | ₩13,583 | ₩13,503 | ₩13,503 | -0.10% | 1156.9만 |
|---|
