시장 데이터를 불러오는 중
전체 종목
Newbridge Acquisition Limited - Class A Ordinary Share 과거 주가
Newbridge Acquisition Limited - Class A Ordinary Share · NBRG · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Newbridge Acquisition Limited - Class A Ordinary Share · NBRG · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 0 |
| 2026.10.08 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 0 |
| 2026.10.07 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 0 |
| 2026.10.06 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 0 |
| 2026.10.05 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 900 |
| 2026.10.02 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
| 2026.10.01 | ₩13,481 | ₩13,494 | ₩13,481 | ₩13,481 | 0.00% | 10.4만 |
| 2026.09.30 | ₩13,481 | ₩13,481 | ₩13,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,481 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩13,507 | ₩13,507 | ₩13,481 | ₩13,481 | -0.20% | 1천 |
|---|
| 2026.09.22 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩13,494 | ₩13,494 | ₩13,494 | ₩13,494 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩13,494 | ₩13,494 | ₩13,494 | ₩13,494 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩13,494 | ₩13,494 | ₩13,494 | ₩13,494 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩13,494 | ₩13,494 | ₩13,494 | ₩13,494 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩13,494 | ₩13,494 | ₩13,467 | ₩13,467 | -0.20% | 4.5천 |
|---|
| 2026.08.28 | ₩13,467 | ₩13,481 | ₩13,467 | ₩13,481 | +0.10% | 5.1만 |
|---|
| 2026.08.27 | ₩13,454 | ₩13,454 | ₩13,454 | ₩13,454 | 0.00% | 3.9천 |
|---|
| 2026.08.26 | ₩13,454 | ₩13,454 | ₩13,454 | ₩13,454 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩13,467 | ₩13,467 | ₩13,454 | ₩13,467 | 0.00% | 1.8천 |
|---|
| 2026.08.24 | ₩13,400 | ₩13,454 | ₩13,400 | ₩13,454 | +0.40% | 1.3만 |
|---|
| 2026.08.21 | ₩13,454 | ₩13,454 | ₩13,440 | ₩13,454 | 0.00% | 2.4천 |
|---|
| 2026.08.20 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩13,454 | ₩13,454 | ₩13,454 | ₩13,454 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩13,400 | ₩13,427 | ₩13,400 | ₩13,427 | +0.20% | 1.1천 |
|---|
| 2026.08.14 | ₩13,387 | ₩13,387 | ₩13,387 | ₩13,387 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩13,387 | ₩13,387 | ₩13,387 | ₩13,387 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩13,360 | ₩13,400 | ₩13,360 | ₩13,387 | +0.20% | 113.5만 |
|---|
| 2026.08.11 | ₩13,387 | ₩13,387 | ₩13,387 | ₩13,387 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,387 | ₩13,387 | ₩13,387 | ₩13,387 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩13,387 | ₩13,387 | ₩13,387 | ₩13,387 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩13,360 | ₩13,400 | ₩13,360 | ₩13,360 | 0.00% | 8.9천 |
|---|
| 2026.08.03 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩13,373 | ₩13,400 | ₩13,373 | ₩13,400 | +0.20% | 8.4천 |
|---|
| 2026.07.29 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 4천 |
|---|
| 2026.07.28 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 8.1천 |
|---|
| 2026.07.23 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 2.3만 |
|---|
| 2026.07.09 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 600 |
|---|
| 2026.07.07 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 600 |
|---|
| 2026.07.06 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 5.6천 |
|---|
| 2026.07.02 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 2.2만 |
|---|
| 2026.06.30 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩13,360 | ₩13,373 | ₩13,360 | ₩13,373 | +0.10% | 200 |
|---|
| 2026.06.25 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 1.6만 |
|---|
| 2026.06.18 | ₩13,387 | ₩13,387 | ₩13,373 | ₩13,373 | -0.10% | 500 |
|---|
| 2026.06.17 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩13,347 | ₩13,373 | ₩13,347 | ₩13,373 | +0.20% | 200 |
|---|
| 2026.06.12 | ₩13,347 | ₩13,373 | ₩13,347 | ₩13,373 | +0.20% | 600 |
|---|
| 2026.06.11 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩13,333 | ₩13,360 | ₩13,320 | ₩13,347 | +0.10% | 3천 |
|---|
| 2026.06.03 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 1.6천 |
|---|
| 2026.06.01 | ₩13,347 | ₩13,347 | ₩13,333 | ₩13,347 | 0.00% | 1.6만 |
|---|
| 2026.05.29 | ₩13,306 | ₩13,306 | ₩13,306 | ₩13,306 | 0.00% | 600 |
|---|
| 2026.05.28 | ₩13,306 | ₩13,306 | ₩13,306 | ₩13,306 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩13,306 | ₩13,306 | ₩13,306 | ₩13,306 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,306 | ₩13,306 | ₩13,306 | ₩13,306 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩13,320 | ₩13,347 | ₩13,306 | ₩13,306 | -0.10% | 3.4천 |
|---|
| 2026.05.21 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩13,266 | ₩13,266 | ₩13,266 | ₩13,266 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩13,280 | ₩13,280 | ₩13,266 | ₩13,266 | -0.10% | 6.6천 |
|---|
| 2026.04.21 | ₩13,280 | ₩13,280 | ₩13,280 | ₩13,280 | 0.00% | 5.1만 |
|---|
| 2026.04.20 | ₩13,280 | ₩13,280 | ₩13,280 | ₩13,280 | 0.00% | 6.3천 |
|---|
| 2026.04.17 | ₩13,253 | ₩13,266 | ₩13,253 | ₩13,266 | +0.10% | 30.2만 |
|---|
| 2026.04.16 | ₩13,253 | ₩13,253 | ₩13,253 | ₩13,253 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩13,253 | ₩13,253 | ₩13,253 | ₩13,253 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩13,226 | ₩13,253 | ₩13,226 | ₩13,253 | +0.20% | 1만 |
|---|
| 2026.04.13 | ₩13,226 | ₩13,253 | ₩13,226 | ₩13,253 | +0.20% | 5.8천 |
|---|
| 2026.04.10 | ₩13,253 | ₩13,253 | ₩13,226 | ₩13,226 | -0.20% | 600 |
|---|
| 2026.04.09 | ₩13,239 | ₩13,253 | ₩13,226 | ₩13,226 | -0.10% | 4만 |
|---|
| 2026.04.08 | ₩13,226 | ₩13,226 | ₩13,226 | ₩13,226 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩13,226 | ₩13,226 | ₩13,226 | ₩13,226 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩13,239 | ₩13,239 | ₩13,239 | ₩13,239 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩13,226 | ₩13,226 | ₩13,226 | ₩13,226 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩13,226 | ₩13,226 | ₩13,226 | ₩13,226 | 0.00% | 5만 |
|---|
| 2026.03.31 | ₩13,239 | ₩13,239 | ₩13,213 | ₩13,226 | -0.10% | 10.6만 |
|---|
| 2026.03.30 | ₩12,918 | ₩13,253 | ₩12,851 | ₩13,239 | +2.49% | 5.3만 |
|---|
| 2026.03.27 | ₩13,226 | ₩13,253 | ₩13,226 | ₩13,226 | 0.00% | 4.2만 |
|---|
| 2026.03.26 | ₩13,280 | ₩13,280 | ₩13,239 | ₩13,239 | -0.30% | 11.4만 |
|---|
| 2026.03.25 | ₩13,226 | ₩13,266 | ₩13,226 | ₩13,239 | +0.10% | 20.2만 |
|---|
| 2026.03.24 | ₩13,239 | ₩13,253 | ₩13,226 | ₩13,226 | -0.10% | 18.3만 |
|---|
| 2026.03.23 | ₩13,266 | ₩13,280 | ₩13,266 | ₩13,280 | +0.10% | 6.1천 |
|---|