시장 데이터를 불러오는 중
전체 종목
Osprey Acquisition Corp. III - Units 과거 주가
Osprey Acquisition Corp. III - Units · OSPRU · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Osprey Acquisition Corp. III - Units · OSPRU · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,291 | ₩13,291 | ₩13,291 | ₩13,291 | 0.00% | 700 |
| 2026.10.08 | ₩13,344 | ₩13,344 | ₩13,318 | ₩13,344 | 0.00% | 2.1만 |
| 2026.10.07 | ₩13,398 | ₩13,398 | ₩13,398 | ₩13,398 | 0.00% | 0 |
| 2026.10.06 | ₩13,398 | ₩13,398 | ₩13,398 | ₩13,398 | 0.00% | 0 |
| 2026.10.05 | ₩13,398 | ₩13,398 | ₩13,398 | ₩13,398 | 0.00% | 0 |
| 2026.10.02 | ₩13,398 | ₩13,398 | ₩13,398 | ₩13,398 | 0.00% | 0 |
| 2026.10.01 | ₩13,398 | ₩13,398 | ₩13,398 | ₩13,398 | 0.00% | 0 |
| 2026.09.30 | ₩13,398 | ₩13,398 | ₩13,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩13,398 | ₩13,398 | ₩13,398 | ₩13,398 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩13,398 | ₩13,398 | ₩13,398 | ₩13,398 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩13,398 | ₩13,398 | ₩13,398 | ₩13,398 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,398 | ₩13,398 | ₩13,398 | ₩13,398 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩13,398 | ₩13,398 | ₩13,398 | ₩13,398 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩13,398 | ₩13,398 | ₩13,398 | ₩13,398 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩13,358 | ₩13,398 | ₩13,358 | ₩13,398 | +0.30% | 1.4천 |
|---|
| 2026.09.18 | ₩13,385 | ₩13,385 | ₩13,385 | ₩13,385 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩13,385 | ₩13,385 | ₩13,385 | ₩13,385 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩13,385 | ₩13,385 | ₩13,385 | ₩13,385 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩13,385 | ₩13,385 | ₩13,385 | ₩13,385 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩13,385 | ₩13,385 | ₩13,385 | ₩13,385 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩13,385 | ₩13,411 | ₩13,385 | ₩13,385 | 0.00% | 3.7천 |
|---|
| 2026.09.10 | ₩13,371 | ₩13,371 | ₩13,371 | ₩13,371 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩13,371 | ₩13,371 | ₩13,371 | ₩13,371 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩13,371 | ₩13,371 | ₩13,371 | ₩13,371 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩13,371 | ₩13,371 | ₩13,371 | ₩13,371 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩13,385 | ₩13,599 | ₩13,371 | ₩13,398 | +0.10% | 5천 |
|---|
| 2026.09.02 | ₩13,385 | ₩13,385 | ₩13,371 | ₩13,371 | -0.10% | 3.4천 |
|---|
| 2026.09.01 | ₩13,385 | ₩13,411 | ₩13,385 | ₩13,411 | +0.20% | 2.5천 |
|---|
| 2026.08.31 | ₩13,411 | ₩13,438 | ₩13,411 | ₩13,411 | 0.00% | 8.8천 |
|---|
| 2026.08.28 | ₩13,505 | ₩13,505 | ₩13,425 | ₩13,425 | -0.60% | 1.9천 |
|---|
| 2026.08.27 | ₩13,438 | ₩13,438 | ₩13,425 | ₩13,425 | -0.10% | 1.4천 |
|---|
| 2026.08.26 | ₩13,881 | ₩13,881 | ₩13,438 | ₩13,438 | -3.19% | 3.6만 |
|---|
| 2026.08.25 | ₩14,028 | ₩14,028 | ₩13,465 | ₩13,519 | -3.63% | 5.7천 |
|---|
| 2026.08.24 | ₩13,572 | ₩13,572 | ₩13,452 | ₩13,505 | -0.49% | 33.5만 |
|---|
| 2026.08.21 | ₩13,465 | ₩13,465 | ₩13,452 | ₩13,452 | -0.10% | 4.5천 |
|---|
| 2026.08.20 | ₩13,465 | ₩13,465 | ₩13,465 | ₩13,465 | 0.00% | 1.2천 |
|---|
| 2026.08.19 | ₩13,505 | ₩13,505 | ₩13,465 | ₩13,478 | -0.20% | 3.9천 |
|---|
| 2026.08.18 | ₩13,438 | ₩13,505 | ₩13,438 | ₩13,492 | +0.40% | 7.9천 |
|---|
| 2026.08.17 | ₩13,438 | ₩13,478 | ₩13,438 | ₩13,478 | +0.30% | 5만 |
|---|
| 2026.08.14 | ₩13,478 | ₩13,478 | ₩13,478 | ₩13,478 | 0.00% | 1.3천 |
|---|
| 2026.08.13 | ₩13,532 | ₩13,532 | ₩13,478 | ₩13,478 | -0.40% | 1.4천 |
|---|
| 2026.08.12 | ₩13,492 | ₩13,492 | ₩13,492 | ₩13,492 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,492 | ₩13,492 | ₩13,492 | ₩13,492 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,478 | ₩13,492 | ₩13,478 | ₩13,492 | +0.10% | 3천 |
|---|
| 2026.08.07 | ₩13,478 | ₩13,478 | ₩13,478 | ₩13,478 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩13,478 | ₩13,478 | ₩13,478 | ₩13,478 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩13,478 | ₩13,478 | ₩13,478 | ₩13,478 | 0.00% | 1만 |
|---|
| 2026.08.04 | ₩13,478 | ₩13,478 | ₩13,478 | ₩13,478 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩13,478 | ₩13,478 | ₩13,478 | ₩13,478 | 0.00% | 1만 |
|---|
| 2026.07.31 | ₩13,492 | ₩13,492 | ₩13,492 | ₩13,492 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩13,492 | ₩13,492 | ₩13,492 | ₩13,492 | 0.00% | 8.2천 |
|---|
| 2026.07.29 | ₩13,492 | ₩13,492 | ₩13,478 | ₩13,492 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩13,478 | ₩13,492 | ₩13,478 | ₩13,492 | +0.10% | 7.3천 |
|---|
| 2026.07.27 | ₩13,492 | ₩13,505 | ₩13,492 | ₩13,492 | 0.00% | 3.9만 |
|---|
| 2026.07.24 | ₩13,478 | ₩13,519 | ₩13,478 | ₩13,519 | +0.30% | 7.6천 |
|---|
| 2026.07.23 | ₩13,492 | ₩13,492 | ₩13,492 | ₩13,492 | 0.00% | 600 |
|---|
| 2026.07.22 | ₩13,492 | ₩13,492 | ₩13,478 | ₩13,492 | 0.00% | 1.6천 |
|---|
| 2026.07.21 | ₩13,505 | ₩13,505 | ₩13,478 | ₩13,478 | -0.20% | 15.3만 |
|---|
| 2026.07.20 | ₩13,559 | ₩13,559 | ₩13,559 | ₩13,559 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩13,478 | ₩13,559 | ₩13,478 | ₩13,559 | +0.60% | 5만 |
|---|
| 2026.07.16 | ₩13,546 | ₩13,546 | ₩13,519 | ₩13,532 | -0.10% | 4천 |
|---|
| 2026.07.15 | ₩13,505 | ₩13,572 | ₩13,478 | ₩13,572 | +0.50% | 10.5만 |
|---|
| 2026.07.14 | ₩13,478 | ₩13,492 | ₩13,478 | ₩13,492 | +0.10% | 3천 |
|---|
| 2026.07.13 | ₩13,492 | ₩13,492 | ₩13,492 | ₩13,492 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩13,519 | ₩13,519 | ₩13,478 | ₩13,505 | -0.10% | 3.2천 |
|---|
| 2026.07.09 | ₩13,546 | ₩13,546 | ₩13,546 | ₩13,546 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩13,478 | ₩13,546 | ₩13,478 | ₩13,546 | +0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩13,572 | ₩13,572 | ₩13,532 | ₩13,532 | -0.30% | 1.4만 |
|---|
| 2026.07.06 | ₩13,559 | ₩13,586 | ₩13,546 | ₩13,572 | +0.10% | 9.1만 |
|---|
| 2026.07.02 | ₩13,492 | ₩13,559 | ₩13,492 | ₩13,546 | +0.40% | 144만 |
|---|
| 2026.07.01 | ₩13,452 | ₩13,519 | ₩13,438 | ₩13,505 | +0.40% | 982.3만 |
|---|
| 2026.06.30 | ₩13,411 | ₩13,411 | ₩13,411 | ₩13,411 | 0.00% | 0 |
|---|