시장 데이터를 불러오는 중
전체 종목
Inflection Point Acquisition Corp. VI - Class A Ordinary Shares 과거 주가
Inflection Point Acquisition Corp. VI - Class A Ordinary Shares · IPFX · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inflection Point Acquisition Corp. VI - Class A Ordinary Shares · IPFX · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,418 | ₩13,418 | ₩13,404 | ₩13,418 | 0.00% | 7.2천 |
| 2026.10.08 | ₩13,431 | ₩13,431 | ₩13,391 | ₩13,391 | -0.30% | 9만 |
| 2026.10.07 | ₩13,418 | ₩13,431 | ₩13,404 | ₩13,404 | -0.10% | 1.6만 |
| 2026.10.06 | ₩13,418 | ₩13,431 | ₩13,404 | ₩13,404 | -0.10% | 2.4만 |
| 2026.10.05 | ₩13,418 | ₩13,431 | ₩13,404 | ₩13,404 | -0.10% | 2.5만 |
| 2026.10.02 | ₩13,431 | ₩13,431 | ₩13,418 | ₩13,418 | -0.10% | 4.4만 |
| 2026.10.01 | ₩13,418 | ₩13,431 | ₩13,418 | ₩13,418 | 0.00% | 10.5만 |
| 2026.09.30 | ₩13,418 | ₩13,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,418 |
| 0.00% |
| 2.2만 |
| 2026.09.29 | ₩13,431 | ₩13,431 | ₩13,404 | ₩13,404 | -0.20% | 3.5만 |
|---|
| 2026.09.28 | ₩13,418 | ₩13,431 | ₩13,418 | ₩13,431 | +0.10% | 1.7만 |
|---|
| 2026.09.25 | ₩13,431 | ₩13,431 | ₩13,418 | ₩13,418 | -0.10% | 10만 |
|---|
| 2026.09.24 | ₩13,418 | ₩13,431 | ₩13,418 | ₩13,418 | 0.00% | 14.4만 |
|---|
| 2026.09.23 | ₩13,418 | ₩13,418 | ₩13,404 | ₩13,418 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩13,404 | ₩13,418 | ₩13,404 | ₩13,404 | 0.00% | 3.1만 |
|---|
| 2026.09.21 | ₩13,391 | ₩13,404 | ₩13,391 | ₩13,391 | 0.00% | 10.4만 |
|---|
| 2026.09.18 | ₩13,391 | ₩13,391 | ₩13,378 | ₩13,391 | 0.00% | 1.9천 |
|---|
| 2026.09.17 | ₩13,404 | ₩13,404 | ₩13,378 | ₩13,391 | -0.10% | 1.2천 |
|---|
| 2026.09.16 | ₩13,404 | ₩13,404 | ₩13,364 | ₩13,391 | -0.10% | 3.1만 |
|---|
| 2026.09.15 | ₩13,418 | ₩13,431 | ₩13,364 | ₩13,404 | -0.10% | 8.1만 |
|---|
| 2026.09.14 | ₩13,431 | ₩13,431 | ₩13,404 | ₩13,404 | -0.20% | 12.6만 |
|---|
| 2026.09.11 | ₩13,418 | ₩13,418 | ₩13,404 | ₩13,418 | 0.00% | 10.3만 |
|---|
| 2026.09.10 | ₩13,444 | ₩13,444 | ₩13,404 | ₩13,418 | -0.20% | 7.2만 |
|---|
| 2026.09.09 | ₩13,418 | ₩13,431 | ₩13,418 | ₩13,431 | +0.10% | 90.6만 |
|---|
| 2026.09.08 | ₩13,431 | ₩13,431 | ₩13,418 | ₩13,431 | 0.00% | 8.4만 |
|---|
| 2026.09.04 | ₩13,444 | ₩13,444 | ₩13,391 | ₩13,418 | -0.20% | 57.4만 |
|---|
| 2026.09.03 | ₩13,511 | ₩13,511 | ₩13,444 | ₩13,444 | -0.49% | 31.1만 |
|---|
| 2026.09.02 | ₩13,484 | ₩13,498 | ₩13,444 | ₩13,484 | 0.00% | 24.7만 |
|---|
| 2026.09.01 | ₩13,524 | ₩13,524 | ₩13,484 | ₩13,498 | -0.20% | 2.3만 |
|---|
| 2026.08.31 | ₩13,524 | ₩13,524 | ₩13,498 | ₩13,498 | -0.20% | 35.2만 |
|---|
| 2026.08.28 | ₩13,511 | ₩13,524 | ₩13,498 | ₩13,524 | +0.10% | 2.5만 |
|---|
| 2026.08.27 | ₩13,498 | ₩13,538 | ₩13,484 | ₩13,511 | +0.10% | 2만 |
|---|
| 2026.08.26 | ₩13,484 | ₩13,538 | ₩13,484 | ₩13,511 | +0.20% | 8.8천 |
|---|
| 2026.08.25 | ₩13,511 | ₩13,511 | ₩13,484 | ₩13,484 | -0.20% | 5.8만 |
|---|
| 2026.08.24 | ₩13,498 | ₩13,498 | ₩13,484 | ₩13,498 | 0.00% | 2.8만 |
|---|
| 2026.08.21 | ₩13,498 | ₩13,498 | ₩13,498 | ₩13,498 | 0.00% | 2.6만 |
|---|
| 2026.08.20 | ₩13,498 | ₩13,511 | ₩13,484 | ₩13,498 | 0.00% | 3.2만 |
|---|
| 2026.08.19 | ₩13,484 | ₩13,524 | ₩13,471 | ₩13,498 | +0.10% | 4.8만 |
|---|
| 2026.08.18 | ₩13,538 | ₩13,538 | ₩13,484 | ₩13,498 | -0.30% | 9.4만 |
|---|
| 2026.08.17 | ₩13,578 | ₩13,578 | ₩13,511 | ₩13,524 | -0.39% | 1.8만 |
|---|
| 2026.08.14 | ₩13,484 | ₩13,578 | ₩13,484 | ₩13,551 | +0.50% | 6.3만 |
|---|
| 2026.08.13 | ₩13,511 | ₩13,524 | ₩13,484 | ₩13,511 | 0.00% | 3.7만 |
|---|
| 2026.08.12 | ₩13,498 | ₩13,511 | ₩13,498 | ₩13,511 | +0.10% | 3.8만 |
|---|
| 2026.08.11 | ₩13,511 | ₩13,511 | ₩13,484 | ₩13,498 | -0.10% | 3.8만 |
|---|
| 2026.08.10 | ₩13,511 | ₩13,538 | ₩13,498 | ₩13,511 | 0.00% | 2만 |
|---|
| 2026.08.07 | ₩13,511 | ₩13,511 | ₩13,484 | ₩13,498 | -0.10% | 3.6만 |
|---|
| 2026.08.06 | ₩13,524 | ₩13,524 | ₩13,484 | ₩13,484 | -0.30% | 6.4천 |
|---|
| 2026.08.05 | ₩13,511 | ₩13,538 | ₩13,484 | ₩13,538 | +0.20% | 2천 |
|---|
| 2026.08.04 | ₩13,511 | ₩13,511 | ₩13,471 | ₩13,498 | -0.10% | 5만 |
|---|
| 2026.08.03 | ₩13,484 | ₩13,484 | ₩13,458 | ₩13,458 | -0.20% | 2.7만 |
|---|
| 2026.07.31 | ₩13,524 | ₩13,524 | ₩13,444 | ₩13,471 | -0.39% | 7.9만 |
|---|
| 2026.07.30 | ₩13,511 | ₩13,524 | ₩13,498 | ₩13,498 | -0.10% | 3만 |
|---|
| 2026.07.29 | ₩13,538 | ₩13,551 | ₩13,498 | ₩13,511 | -0.20% | 5.4만 |
|---|
| 2026.07.28 | ₩13,524 | ₩13,551 | ₩13,511 | ₩13,551 | +0.20% | 77.2만 |
|---|
| 2026.07.27 | ₩13,511 | ₩13,524 | ₩13,498 | ₩13,511 | 0.00% | 1.1만 |
|---|
| 2026.07.24 | ₩13,538 | ₩13,538 | ₩13,498 | ₩13,511 | -0.20% | 2.8만 |
|---|
| 2026.07.23 | ₩13,538 | ₩13,538 | ₩13,511 | ₩13,511 | -0.20% | 27.4만 |
|---|
| 2026.07.22 | ₩13,551 | ₩13,551 | ₩13,524 | ₩13,524 | -0.20% | 9.7만 |
|---|
| 2026.07.21 | ₩13,511 | ₩13,538 | ₩13,511 | ₩13,538 | +0.20% | 10.9만 |
|---|
| 2026.07.20 | ₩13,524 | ₩13,551 | ₩13,524 | ₩13,538 | +0.10% | 2만 |
|---|
| 2026.07.17 | ₩13,511 | ₩13,578 | ₩13,511 | ₩13,538 | +0.20% | 5.4만 |
|---|
| 2026.07.16 | ₩13,604 | ₩13,618 | ₩13,511 | ₩13,578 | -0.20% | 25.4만 |
|---|
| 2026.07.15 | ₩13,685 | ₩13,685 | ₩13,604 | ₩13,618 | -0.49% | 5만 |
|---|
| 2026.07.14 | ₩13,658 | ₩13,698 | ₩13,631 | ₩13,631 | -0.20% | 1.5만 |
|---|
| 2026.07.13 | ₩13,738 | ₩13,738 | ₩13,631 | ₩13,658 | -0.58% | 5.2천 |
|---|
| 2026.07.10 | ₩13,685 | ₩13,685 | ₩13,631 | ₩13,645 | -0.29% | 5.1만 |
|---|
| 2026.07.09 | ₩13,685 | ₩13,751 | ₩13,685 | ₩13,685 | 0.00% | 5.8만 |
|---|
| 2026.07.08 | ₩13,698 | ₩13,778 | ₩13,698 | ₩13,698 | 0.00% | 1만 |
|---|
| 2026.07.07 | ₩13,805 | ₩13,805 | ₩13,698 | ₩13,711 | -0.68% | 12.4만 |
|---|
| 2026.07.06 | ₩13,845 | ₩13,871 | ₩13,711 | ₩13,738 | -0.77% | 2.1만 |
|---|
| 2026.07.02 | ₩13,818 | ₩13,885 | ₩13,791 | ₩13,858 | +0.29% | 1.5만 |
|---|
| 2026.07.01 | ₩13,805 | ₩13,871 | ₩13,778 | ₩13,871 | +0.48% | 16.2만 |
|---|
| 2026.06.30 | ₩13,818 | ₩13,845 | ₩13,725 | ₩13,805 | -0.10% | 10.4만 |
|---|
| 2026.06.29 | ₩13,725 | ₩13,818 | ₩13,698 | ₩13,751 | +0.19% | 20.1만 |
|---|
| 2026.06.26 | ₩13,725 | ₩13,751 | ₩13,698 | ₩13,698 | -0.19% | 5.9만 |
|---|
| 2026.06.25 | ₩13,871 | ₩13,871 | ₩13,725 | ₩13,738 | -0.96% | 6.7만 |
|---|
| 2026.06.24 | ₩13,952 | ₩14,005 | ₩13,751 | ₩13,765 | -1.34% | 10.1만 |
|---|
| 2026.06.23 | ₩13,898 | ₩14,005 | ₩13,898 | ₩13,952 | +0.38% | 5.8만 |
|---|
| 2026.06.22 | ₩14,205 | ₩14,205 | ₩13,898 | ₩13,938 | -1.88% | 30.6만 |
|---|
| 2026.06.18 | ₩14,152 | ₩14,312 | ₩14,085 | ₩14,205 | +0.38% | 51.1만 |
|---|
| 2026.06.17 | ₩14,152 | ₩14,245 | ₩14,098 | ₩14,152 | 0.00% | 4.8만 |
|---|
| 2026.06.16 | ₩14,272 | ₩14,352 | ₩14,152 | ₩14,165 | -0.75% | 42.8만 |
|---|
| 2026.06.15 | ₩14,379 | ₩14,379 | ₩14,085 | ₩14,272 | -0.74% | 46.9만 |
|---|
| 2026.06.12 | ₩14,713 | ₩14,713 | ₩14,179 | ₩14,272 | -2.99% | 40만 |
|---|
| 2026.06.11 | ₩14,499 | ₩14,606 | ₩14,499 | ₩14,579 | +0.55% | 54.8만 |
|---|
| 2026.06.10 | ₩14,486 | ₩14,552 | ₩14,419 | ₩14,539 | +0.37% | 49.3만 |
|---|
| 2026.06.09 | ₩14,392 | ₩14,419 | ₩14,165 | ₩14,325 | -0.46% | 176.6만 |
|---|
| 2026.06.08 | ₩14,259 | ₩14,339 | ₩14,045 | ₩14,192 | -0.47% | 516만 |
|---|
| 2026.06.05 | ₩13,351 | ₩13,351 | ₩13,351 | ₩13,351 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩13,351 | ₩13,351 | ₩13,351 | ₩13,351 | 0.00% | 1.7천 |
|---|
| 2026.06.03 | ₩13,351 | ₩13,351 | ₩13,324 | ₩13,324 | -0.20% | 4.3만 |
|---|
| 2026.06.02 | ₩13,351 | ₩13,351 | ₩13,351 | ₩13,351 | 0.00% | 5.2천 |
|---|
| 2026.06.01 | ₩13,351 | ₩13,351 | ₩13,351 | ₩13,351 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩13,351 | ₩13,351 | ₩13,351 | ₩13,351 | 0.00% | 1천 |
|---|
| 2026.05.28 | ₩13,324 | ₩13,337 | ₩13,311 | ₩13,337 | +0.10% | 2.1만 |
|---|
| 2026.05.27 | ₩13,324 | ₩13,324 | ₩13,324 | ₩13,324 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩13,324 | ₩13,337 | ₩13,324 | ₩13,337 | +0.10% | 5.2만 |
|---|
| 2026.05.22 | ₩13,311 | ₩13,311 | ₩13,311 | ₩13,311 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩13,311 | ₩13,311 | ₩13,311 | ₩13,311 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩13,311 | ₩13,311 | ₩13,311 | ₩13,311 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩13,284 | ₩13,311 | ₩13,284 | ₩13,311 | +0.20% | 5.8천 |
|---|
| 2026.05.18 | ₩13,418 | ₩13,418 | ₩13,418 | ₩13,418 | 0.00% | 6.6천 |
|---|