시장 데이터를 불러오는 중
전체 종목
Colombier Acquisition Corp. III Class A Ordinary Shares 과거 주가
Colombier Acquisition Corp. III Class A Ordinary Shares · CLBR · NYSE
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Colombier Acquisition Corp. III Class A Ordinary Shares · CLBR · NYSE
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,692 | ₩13,692 | ₩13,652 | ₩13,652 | -0.29% | 20.5만 |
| 2026.10.08 | ₩13,679 | ₩13,692 | ₩13,679 | ₩13,679 | 0.00% | 6.1천 |
| 2026.10.07 | ₩13,692 | ₩13,692 | ₩13,652 | ₩13,679 | -0.10% | 24.3만 |
| 2026.10.06 | ₩13,652 | ₩13,679 | ₩13,652 | ₩13,679 | +0.20% | 12.7만 |
| 2026.10.05 | ₩13,679 | ₩13,679 | ₩13,652 | ₩13,652 | -0.20% | 3.3천 |
| 2026.10.02 | ₩13,679 | ₩13,679 | ₩13,679 | ₩13,679 | 0.00% | 2.2천 |
| 2026.10.01 | ₩13,652 | ₩13,679 | ₩13,652 | ₩13,652 | 0.00% | 13.7만 |
| 2026.09.30 | ₩13,719 | ₩13,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,679 |
| -0.29% |
| 2.9만 |
| 2026.09.29 | ₩13,692 | ₩13,692 | ₩13,652 | ₩13,679 | -0.10% | 5만 |
|---|
| 2026.09.28 | ₩13,639 | ₩13,679 | ₩13,639 | ₩13,679 | +0.29% | 4.8만 |
|---|
| 2026.09.25 | ₩13,719 | ₩13,719 | ₩13,679 | ₩13,679 | -0.29% | 6.8만 |
|---|
| 2026.09.24 | ₩13,679 | ₩13,706 | ₩13,679 | ₩13,692 | +0.10% | 1.7천 |
|---|
| 2026.09.23 | ₩13,719 | ₩13,719 | ₩13,692 | ₩13,706 | -0.10% | 2.1만 |
|---|
| 2026.09.22 | ₩13,706 | ₩13,719 | ₩13,706 | ₩13,719 | +0.10% | 3.8만 |
|---|
| 2026.09.21 | ₩13,652 | ₩13,706 | ₩13,652 | ₩13,706 | +0.39% | 78만 |
|---|
| 2026.09.18 | ₩13,719 | ₩13,719 | ₩13,639 | ₩13,639 | -0.59% | 8.1만 |
|---|
| 2026.09.17 | ₩13,733 | ₩13,733 | ₩13,692 | ₩13,692 | -0.29% | 1만 |
|---|
| 2026.09.16 | ₩13,706 | ₩13,746 | ₩13,679 | ₩13,692 | -0.10% | 17.3만 |
|---|
| 2026.09.15 | ₩13,773 | ₩13,773 | ₩13,692 | ₩13,706 | -0.49% | 9.7만 |
|---|
| 2026.09.14 | ₩13,773 | ₩13,773 | ₩13,706 | ₩13,719 | -0.39% | 11.1만 |
|---|
| 2026.09.11 | ₩13,719 | ₩13,759 | ₩13,719 | ₩13,719 | 0.00% | 112.1만 |
|---|
| 2026.09.10 | ₩13,719 | ₩13,719 | ₩13,692 | ₩13,706 | -0.10% | 13.2만 |
|---|
| 2026.09.09 | ₩13,733 | ₩13,746 | ₩13,719 | ₩13,746 | +0.10% | 5.7만 |
|---|
| 2026.09.08 | ₩13,719 | ₩13,733 | ₩13,706 | ₩13,719 | 0.00% | 6.7만 |
|---|
| 2026.09.04 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 14.3만 |
|---|
| 2026.09.03 | ₩13,733 | ₩13,733 | ₩13,719 | ₩13,719 | -0.10% | 1.2만 |
|---|
| 2026.09.02 | ₩13,746 | ₩13,746 | ₩13,733 | ₩13,733 | -0.10% | 19.1만 |
|---|
| 2026.09.01 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 9.5만 |
|---|
| 2026.08.28 | ₩13,733 | ₩13,733 | ₩13,733 | ₩13,733 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩13,746 | ₩13,746 | ₩13,733 | ₩13,733 | -0.10% | 1.4천 |
|---|
| 2026.08.26 | ₩13,719 | ₩13,746 | ₩13,719 | ₩13,746 | +0.20% | 1.9천 |
|---|
| 2026.08.25 | ₩13,719 | ₩13,719 | ₩13,719 | ₩13,719 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩13,759 | ₩13,773 | ₩13,733 | ₩13,746 | -0.10% | 3.6만 |
|---|
| 2026.08.20 | ₩13,759 | ₩13,759 | ₩13,719 | ₩13,746 | -0.10% | 2.1만 |
|---|
| 2026.08.19 | ₩13,759 | ₩13,759 | ₩13,733 | ₩13,746 | -0.10% | 1.3천 |
|---|
| 2026.08.18 | ₩13,773 | ₩13,773 | ₩13,719 | ₩13,759 | -0.10% | 3.3천 |
|---|
| 2026.08.17 | ₩13,733 | ₩13,733 | ₩13,733 | ₩13,733 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩13,867 | ₩13,867 | ₩13,733 | ₩13,733 | -0.97% | 3.3만 |
|---|
| 2026.08.13 | ₩13,759 | ₩13,759 | ₩13,759 | ₩13,759 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩13,759 | ₩13,759 | ₩13,759 | ₩13,759 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,759 | ₩13,759 | ₩13,759 | ₩13,759 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,759 | ₩13,759 | ₩13,759 | ₩13,759 | 0.00% | 600 |
|---|
| 2026.08.07 | ₩13,773 | ₩13,773 | ₩13,759 | ₩13,759 | -0.10% | 1.2만 |
|---|
| 2026.08.06 | ₩13,786 | ₩13,800 | ₩13,773 | ₩13,773 | -0.10% | 1.3만 |
|---|
| 2026.08.05 | ₩13,826 | ₩13,826 | ₩13,786 | ₩13,786 | -0.29% | 20.9만 |
|---|
| 2026.08.04 | ₩13,759 | ₩13,759 | ₩13,759 | ₩13,759 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩13,813 | ₩13,813 | ₩13,759 | ₩13,759 | -0.39% | 41.7만 |
|---|
| 2026.07.31 | ₩13,813 | ₩13,813 | ₩13,773 | ₩13,773 | -0.29% | 1.2만 |
|---|
| 2026.07.30 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 3.2천 |
|---|
| 2026.07.29 | ₩13,826 | ₩13,826 | ₩13,773 | ₩13,813 | -0.10% | 3.5만 |
|---|
| 2026.07.28 | ₩13,867 | ₩13,867 | ₩13,867 | ₩13,867 | 0.00% | 600 |
|---|
| 2026.07.27 | ₩13,813 | ₩13,880 | ₩13,800 | ₩13,813 | 0.00% | 5.6만 |
|---|
| 2026.07.24 | ₩13,826 | ₩13,826 | ₩13,826 | ₩13,826 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩13,880 | ₩13,880 | ₩13,826 | ₩13,826 | -0.39% | 3.5천 |
|---|
| 2026.07.22 | ₩13,880 | ₩13,880 | ₩13,880 | ₩13,880 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩13,759 | ₩13,786 | ₩13,759 | ₩13,786 | +0.19% | 2천 |
|---|
| 2026.07.20 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,867 | ₩13,880 | ₩13,813 | ₩13,813 | -0.39% | 7.3천 |
|---|
| 2026.07.16 | ₩13,706 | ₩13,880 | ₩13,706 | ₩13,867 | +1.17% | 1.1천 |
|---|
| 2026.07.15 | ₩13,652 | ₩13,746 | ₩13,652 | ₩13,692 | +0.29% | 2.3천 |
|---|
| 2026.07.14 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩13,746 | ₩13,746 | ₩13,746 | ₩13,746 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩13,880 | ₩13,880 | ₩13,746 | ₩13,746 | -0.97% | 1.6만 |
|---|
| 2026.07.07 | ₩13,759 | ₩13,880 | ₩13,746 | ₩13,880 | +0.88% | 600 |
|---|
| 2026.07.06 | ₩13,853 | ₩13,893 | ₩13,853 | ₩13,880 | +0.19% | 4.4만 |
|---|
| 2026.07.02 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 1천 |
|---|
| 2026.07.01 | ₩13,813 | ₩13,853 | ₩13,800 | ₩13,853 | +0.29% | 2.2천 |
|---|
| 2026.06.30 | ₩13,880 | ₩13,880 | ₩13,746 | ₩13,746 | -0.97% | 14.4만 |
|---|
| 2026.06.29 | ₩13,786 | ₩13,880 | ₩13,773 | ₩13,880 | +0.68% | 6.2만 |
|---|
| 2026.06.26 | ₩13,867 | ₩13,867 | ₩13,759 | ₩13,759 | -0.77% | 500 |
|---|
| 2026.06.25 | ₩13,867 | ₩13,867 | ₩13,746 | ₩13,746 | -0.87% | 1.7천 |
|---|
| 2026.06.24 | ₩13,759 | ₩13,813 | ₩13,759 | ₩13,813 | +0.39% | 4.5천 |
|---|
| 2026.06.23 | ₩13,759 | ₩13,813 | ₩13,759 | ₩13,786 | +0.19% | 1.3만 |
|---|
| 2026.06.22 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩13,746 | ₩13,759 | ₩13,746 | ₩13,759 | +0.10% | 1.4천 |
|---|
| 2026.06.17 | ₩13,759 | ₩13,759 | ₩13,759 | ₩13,759 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩13,746 | ₩13,813 | ₩13,746 | ₩13,773 | +0.20% | 7.3만 |
|---|
| 2026.06.15 | ₩13,880 | ₩13,880 | ₩13,746 | ₩13,746 | -0.97% | 400 |
|---|
| 2026.06.12 | ₩13,813 | ₩13,813 | ₩13,759 | ₩13,759 | -0.39% | 900 |
|---|
| 2026.06.11 | ₩13,813 | ₩13,813 | ₩13,813 | ₩13,813 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩13,813 | ₩13,813 | ₩13,759 | ₩13,759 | -0.39% | 1.2천 |
|---|
| 2026.06.09 | ₩13,880 | ₩13,880 | ₩13,773 | ₩13,773 | -0.77% | 700 |
|---|
| 2026.06.08 | ₩13,746 | ₩13,813 | ₩13,746 | ₩13,759 | +0.10% | 12.6만 |
|---|
| 2026.06.05 | ₩13,853 | ₩13,853 | ₩13,692 | ₩13,759 | -0.68% | 5.6만 |
|---|
| 2026.06.04 | ₩13,880 | ₩13,880 | ₩13,786 | ₩13,813 | -0.48% | 1.8천 |
|---|
| 2026.06.03 | ₩13,867 | ₩13,880 | ₩13,813 | ₩13,813 | -0.39% | 2.4만 |
|---|
| 2026.06.02 | ₩13,813 | ₩13,867 | ₩13,746 | ₩13,853 | +0.29% | 10.5만 |
|---|
| 2026.06.01 | ₩13,679 | ₩13,947 | ₩13,666 | ₩13,947 | +1.96% | 7만 |
|---|
| 2026.05.29 | ₩13,679 | ₩13,679 | ₩13,652 | ₩13,652 | -0.20% | 4.9천 |
|---|
| 2026.05.28 | ₩13,639 | ₩13,666 | ₩13,639 | ₩13,639 | 0.00% | 2.6천 |
|---|
| 2026.05.27 | ₩13,639 | ₩13,679 | ₩13,585 | ₩13,598 | -0.29% | 1.5만 |
|---|
| 2026.05.26 | ₩13,625 | ₩13,639 | ₩13,585 | ₩13,625 | 0.00% | 1.4만 |
|---|
| 2026.05.22 | ₩13,639 | ₩13,639 | ₩13,598 | ₩13,598 | -0.29% | 4.2천 |
|---|
| 2026.05.21 | ₩13,612 | ₩13,639 | ₩13,612 | ₩13,625 | +0.10% | 9.2천 |
|---|
| 2026.05.20 | ₩13,585 | ₩13,612 | ₩13,585 | ₩13,612 | +0.20% | 2.2만 |
|---|
| 2026.05.19 | ₩13,585 | ₩13,585 | ₩13,558 | ₩13,572 | -0.10% | 7.9만 |
|---|
| 2026.05.18 | ₩13,558 | ₩13,558 | ₩13,558 | ₩13,558 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩13,545 | ₩13,572 | ₩13,545 | ₩13,572 | +0.20% | 1.7만 |
|---|
| 2026.05.14 | ₩13,585 | ₩13,585 | ₩13,572 | ₩13,572 | -0.10% | 600 |
|---|
| 2026.05.13 | ₩13,572 | ₩13,572 | ₩13,572 | ₩13,572 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩13,558 | ₩13,612 | ₩13,558 | ₩13,572 | +0.10% | 1.2천 |
|---|
| 2026.05.11 | ₩13,612 | ₩13,612 | ₩13,572 | ₩13,572 | -0.30% | 1.7만 |
|---|
| 2026.05.08 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩13,531 | ₩13,558 | ₩13,531 | ₩13,531 | 0.00% | 14.2만 |
|---|
| 2026.05.06 | ₩13,545 | ₩13,598 | ₩13,545 | ₩13,558 | +0.10% | 7.1만 |
|---|
| 2026.05.05 | ₩13,518 | ₩13,558 | ₩13,518 | ₩13,545 | +0.20% | 12.4만 |
|---|
| 2026.05.04 | ₩13,531 | ₩13,531 | ₩13,491 | ₩13,491 | -0.30% | 8.5천 |
|---|
| 2026.05.01 | ₩13,478 | ₩13,518 | ₩13,478 | ₩13,518 | +0.30% | 1.8만 |
|---|
| 2026.04.30 | ₩13,518 | ₩13,518 | ₩13,491 | ₩13,505 | -0.10% | 5.7만 |
|---|
| 2026.04.29 | ₩13,491 | ₩13,505 | ₩13,491 | ₩13,505 | +0.10% | 1만 |
|---|
| 2026.04.28 | ₩13,545 | ₩13,545 | ₩13,545 | ₩13,545 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩13,545 | ₩13,545 | ₩13,531 | ₩13,545 | 0.00% | 1.8천 |
|---|
| 2026.04.24 | ₩13,478 | ₩13,531 | ₩13,478 | ₩13,531 | +0.40% | 31.3만 |
|---|
| 2026.04.23 | ₩13,478 | ₩13,478 | ₩13,464 | ₩13,478 | 0.00% | 2.7만 |
|---|
| 2026.04.22 | ₩13,478 | ₩13,491 | ₩13,478 | ₩13,491 | +0.10% | 2.1만 |
|---|
| 2026.04.21 | ₩13,491 | ₩13,491 | ₩13,478 | ₩13,491 | 0.00% | 1.5만 |
|---|
| 2026.04.20 | ₩13,505 | ₩13,505 | ₩13,491 | ₩13,491 | -0.10% | 4.5천 |
|---|
| 2026.04.17 | ₩13,491 | ₩13,518 | ₩13,491 | ₩13,491 | 0.00% | 7.5만 |
|---|
| 2026.04.16 | ₩13,491 | ₩13,491 | ₩13,478 | ₩13,478 | -0.10% | 4.7만 |
|---|
| 2026.04.15 | ₩13,491 | ₩13,531 | ₩13,491 | ₩13,491 | 0.00% | 1.7만 |
|---|
| 2026.04.14 | ₩13,451 | ₩13,491 | ₩13,451 | ₩13,491 | +0.30% | 23.5만 |
|---|
| 2026.04.13 | ₩13,491 | ₩13,491 | ₩13,438 | ₩13,438 | -0.40% | 1.4만 |
|---|
| 2026.04.10 | ₩13,438 | ₩13,451 | ₩13,424 | ₩13,424 | -0.10% | 1.5만 |
|---|
| 2026.04.09 | ₩13,464 | ₩13,464 | ₩13,451 | ₩13,451 | -0.10% | 3.2만 |
|---|
| 2026.04.08 | ₩13,451 | ₩13,451 | ₩13,451 | ₩13,451 | 0.00% | 1.7만 |
|---|
| 2026.04.07 | ₩13,464 | ₩13,464 | ₩13,438 | ₩13,438 | -0.20% | 2.3만 |
|---|
| 2026.04.06 | ₩13,464 | ₩13,464 | ₩13,464 | ₩13,464 | 0.00% | 2.5만 |
|---|
| 2026.04.02 | ₩13,478 | ₩13,478 | ₩13,464 | ₩13,464 | -0.10% | 9.1만 |
|---|
| 2026.04.01 | ₩13,451 | ₩13,518 | ₩13,451 | ₩13,478 | +0.20% | 15.7만 |
|---|
| 2026.03.31 | ₩13,478 | ₩13,518 | ₩13,478 | ₩13,491 | +0.10% | 3만 |
|---|
| 2026.03.30 | ₩13,518 | ₩13,518 | ₩13,451 | ₩13,451 | -0.50% | 1.2만 |
|---|
| 2026.03.27 | ₩13,505 | ₩13,625 | ₩13,424 | ₩13,505 | 0.00% | 7.6만 |
|---|