시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OTG Acquisition Corp. I - Warrants · OTGAW · NASDAQ
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
| 2026.10.08 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
| 2026.10.07 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 2.5만 |
| 2026.10.06 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
| 2026.10.05 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
| 2026.10.02 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
| 2026.10.01 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
| 2026.09.30 | ₩416 | ₩416 | ₩416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩416 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 700 |
|---|
| 2026.09.28 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩469 | ₩469 | ₩402 | ₩402 | -14.29% | 6.3천 |
|---|
| 2026.09.16 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 1천 |
|---|
| 2026.09.11 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 8천 |
|---|
| 2026.09.09 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩421 | ₩456 | ₩402 | ₩456 | +8.28% | 4.3천 |
|---|
| 2026.08.26 | ₩496 | ₩496 | ₩496 | ₩496 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩496 | ₩496 | ₩496 | ₩496 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩456 | ₩456 | ₩456 | ₩456 | 0.00% | 4만 |
|---|
| 2026.08.19 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩496 | ₩496 | ₩469 | ₩469 | -5.41% | 700 |
|---|
| 2026.08.14 | ₩496 | ₩496 | ₩496 | ₩496 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩496 | ₩496 | ₩496 | ₩496 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩496 | ₩496 | ₩496 | ₩496 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩496 | ₩496 | ₩496 | ₩496 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩496 | ₩496 | ₩496 | ₩496 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩577 | ₩577 | ₩577 | ₩577 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩577 | ₩577 | ₩577 | ₩577 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩577 | ₩577 | ₩577 | ₩577 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩577 | ₩577 | ₩577 | ₩577 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩536 | ₩578 | ₩536 | ₩577 | +7.50% | 1만 |
|---|
| 2026.07.31 | ₩550 | ₩550 | ₩550 | ₩550 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩550 | ₩550 | ₩550 | ₩550 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩550 | ₩575 | ₩536 | ₩550 | 0.00% | 7.7만 |
|---|
| 2026.07.28 | ₩571 | ₩577 | ₩571 | ₩577 | +0.94% | 1.2만 |
|---|
| 2026.07.27 | ₩577 | ₩577 | ₩577 | ₩577 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩577 | ₩577 | ₩577 | ₩577 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩577 | ₩577 | ₩577 | ₩577 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩577 | ₩577 | ₩577 | ₩577 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩550 | ₩550 | ₩550 | ₩550 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩550 | ₩550 | ₩550 | ₩550 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩550 | ₩550 | ₩550 | ₩550 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩550 | ₩550 | ₩550 | ₩550 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩563 | ₩563 | ₩563 | ₩563 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩563 | ₩563 | ₩563 | ₩563 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩563 | ₩563 | ₩563 | ₩563 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩563 | ₩563 | ₩563 | ₩563 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩563 | ₩563 | ₩563 | ₩563 | 0.00% | 1.7천 |
|---|
| 2026.07.08 | ₩550 | ₩577 | ₩550 | ₩563 | +2.44% | 2천 |
|---|
| 2026.07.07 | ₩550 | ₩550 | ₩550 | ₩550 | 0.00% | 2.1천 |
|---|
| 2026.07.06 | ₩536 | ₩550 | ₩536 | ₩550 | +2.50% | 900 |
|---|
| 2026.07.02 | ₩523 | ₩536 | ₩523 | ₩536 | +2.56% | 1.5만 |
|---|
| 2026.07.01 | ₩536 | ₩536 | ₩536 | ₩536 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩536 | ₩536 | ₩536 | ₩536 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩523 | ₩539 | ₩523 | ₩536 | +2.56% | 1.2천 |
|---|
| 2026.06.26 | ₩536 | ₩563 | ₩536 | ₩563 | +5.00% | 2.5만 |
|---|
| 2026.06.25 | ₩520 | ₩563 | ₩520 | ₩532 | +2.32% | 33.8만 |
|---|
| 2026.06.24 | ₩496 | ₩496 | ₩496 | ₩496 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩510 | ₩510 | ₩510 | ₩510 | 0.00% | 1천 |
|---|
| 2026.06.22 | ₩523 | ₩523 | ₩523 | ₩523 | 0.00% | 500 |
|---|
| 2026.06.18 | ₩523 | ₩523 | ₩523 | ₩523 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩523 | ₩523 | ₩523 | ₩523 | 0.00% | 1천 |
|---|
| 2026.06.16 | ₩483 | ₩483 | ₩469 | ₩483 | 0.00% | 1천 |
|---|
| 2026.06.15 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 2.5천 |
|---|
| 2026.06.12 | ₩510 | ₩523 | ₩469 | ₩523 | +2.63% | 7.3만 |
|---|
| 2026.06.11 | ₩496 | ₩523 | ₩496 | ₩496 | 0.00% | 3.5만 |
|---|
| 2026.06.10 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩476 | ₩476 | ₩476 | ₩476 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩483 | ₩483 | ₩442 | ₩476 | -1.39% | 6.7만 |
|---|
| 2026.06.03 | ₩503 | ₩503 | ₩503 | ₩503 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩503 | ₩503 | ₩503 | ₩503 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩503 | ₩503 | ₩503 | ₩503 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩503 | ₩503 | ₩503 | ₩503 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩496 | ₩503 | ₩496 | ₩503 | +1.35% | 1.3만 |
|---|
| 2026.05.27 | ₩483 | ₩483 | ₩483 | ₩483 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩496 | ₩496 | ₩483 | ₩483 | -2.70% | 2.9천 |
|---|
| 2026.05.22 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩496 | ₩523 | ₩456 | ₩469 | -5.41% | 26.1만 |
|---|
| 2026.05.20 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 4.4만 |
|---|
| 2026.05.19 | ₩469 | ₩469 | ₩402 | ₩402 | -14.29% | 6천 |
|---|
| 2026.05.18 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 2.2천 |
|---|
| 2026.05.08 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 500 |
|---|
| 2026.05.01 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩456 | ₩456 | ₩402 | ₩402 | -11.76% | 3.3천 |
|---|
| 2026.04.28 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 9.5천 |
|---|
| 2026.04.27 | ₩402 | ₩416 | ₩402 | ₩416 | +3.33% | 400 |
|---|
| 2026.04.24 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩401 | ₩402 | ₩401 | ₩402 | +0.33% | 5.8만 |
|---|
| 2026.04.22 | ₩389 | ₩402 | ₩389 | ₩402 | +3.45% | 14.3만 |
|---|
| 2026.04.21 | ₩375 | ₩375 | ₩375 | ₩375 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩375 | ₩375 | ₩375 | ₩375 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩496 | ₩496 | ₩363 | ₩375 | -24.32% | 1.1만 |
|---|
| 2026.04.16 | ₩375 | ₩402 | ₩375 | ₩402 | +7.14% | 1.4만 |
|---|
| 2026.04.15 | ₩362 | ₩396 | ₩349 | ₩355 | -1.85% | 24.8만 |
|---|
| 2026.04.14 | ₩322 | ₩322 | ₩322 | ₩322 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩362 | ₩362 | ₩362 | ₩362 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩362 | ₩362 | ₩329 | ₩362 | 0.00% | 4.2만 |
|---|
| 2026.04.09 | ₩335 | ₩335 | ₩335 | ₩335 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩335 | ₩335 | ₩335 | ₩335 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩335 | ₩335 | ₩335 | ₩335 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩335 | ₩335 | ₩335 | ₩335 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩335 | ₩335 | ₩335 | ₩335 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩335 | ₩335 | ₩335 | ₩335 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩335 | ₩335 | ₩335 | ₩335 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩335 | ₩335 | ₩335 | ₩335 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩335 | ₩335 | ₩335 | ₩335 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩335 | ₩349 | ₩335 | ₩335 | 0.00% | 2천 |
|---|
| 2026.03.25 | ₩322 | ₩381 | ₩322 | ₩381 | +18.33% | 300 |
|---|
| 2026.03.24 | ₩349 | ₩349 | ₩345 | ₩345 | -1.15% | 2.1만 |
|---|
| 2026.03.23 | ₩349 | ₩349 | ₩322 | ₩349 | 0.00% | 4.4만 |
|---|
| 2026.03.20 | ₩349 | ₩349 | ₩349 | ₩349 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩349 | ₩349 | ₩322 | ₩349 | 0.00% | 1만 |
|---|
| 2026.03.18 | ₩337 | ₩337 | ₩337 | ₩337 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩337 | ₩337 | ₩337 | ₩337 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩400 | ₩402 | ₩322 | ₩337 | -15.77% | 35만 |
|---|
| 2026.03.13 | ₩402 | ₩402 | ₩351 | ₩369 | -8.33% | 1.7만 |
|---|
| 2026.03.12 | ₩402 | ₩402 | ₩377 | ₩402 | 0.00% | 2.2천 |
|---|
| 2026.03.11 | ₩375 | ₩402 | ₩370 | ₩402 | +7.14% | 6.8천 |
|---|
| 2026.03.10 | ₩398 | ₩402 | ₩362 | ₩375 | -5.72% | 20.8만 |
|---|
| 2026.03.09 | ₩351 | ₩351 | ₩351 | ₩351 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩389 | ₩389 | ₩351 | ₩351 | -9.66% | 1.6천 |
|---|
| 2026.03.05 | ₩375 | ₩402 | ₩349 | ₩389 | +3.57% | 2.2만 |
|---|
| 2026.03.04 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 5.9만 |
|---|
| 2026.03.03 | ₩429 | ₩429 | ₩389 | ₩389 | -9.38% | 1.4천 |
|---|
| 2026.03.02 | ₩389 | ₩429 | ₩375 | ₩429 | +10.34% | 3.2만 |
|---|
| 2026.02.27 | ₩396 | ₩396 | ₩375 | ₩389 | -1.69% | 1.7천 |
|---|
| 2026.02.26 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩371 | ₩371 | ₩371 | ₩371 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩371 | ₩371 | ₩371 | ₩371 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩371 | ₩371 | ₩371 | ₩371 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩396 | ₩429 | ₩371 | ₩371 | -6.10% | 900 |
|---|
| 2026.02.19 | ₩429 | ₩429 | ₩375 | ₩375 | -12.50% | 1.5만 |
|---|
| 2026.02.18 | ₩375 | ₩402 | ₩375 | ₩389 | +3.57% | 2.6만 |
|---|
| 2026.02.17 | ₩429 | ₩429 | ₩362 | ₩370 | -13.75% | 1.2천 |
|---|
| 2026.02.13 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 4.4천 |
|---|
| 2026.02.11 | ₩429 | ₩429 | ₩402 | ₩429 | 0.00% | 900 |
|---|
| 2026.02.10 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 600 |
|---|
| 2026.02.09 | ₩397 | ₩429 | ₩392 | ₩429 | +8.11% | 3.1천 |
|---|
| 2026.02.06 | ₩456 | ₩456 | ₩402 | ₩402 | -11.76% | 5.5만 |
|---|
| 2026.02.05 | ₩483 | ₩483 | ₩442 | ₩442 | -8.33% | 9천 |
|---|
| 2026.02.04 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩483 | ₩550 | ₩406 | ₩416 | -13.89% | 1.8만 |
|---|
| 2026.02.02 | ₩469 | ₩483 | ₩469 | ₩483 | +2.86% | 7.6만 |
|---|
| 2026.01.30 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩469 | ₩469 | ₩469 | ₩469 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩504 | ₩644 | ₩469 | ₩469 | -6.91% | 4천 |
|---|
| 2026.01.26 | ₩506 | ₩506 | ₩506 | ₩506 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩483 | ₩523 | ₩442 | ₩506 | +4.72% | 11만 |
|---|
| 2026.01.22 | ₩469 | ₩469 | ₩429 | ₩429 | -8.57% | 400 |
|---|
| 2026.01.21 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩416 | ₩469 | ₩402 | ₩429 | +3.23% | 47.9만 |
|---|
| 2026.01.14 | ₩402 | ₩461 | ₩402 | ₩461 | +14.67% | 1.4만 |
|---|
| 2026.01.13 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩389 | ₩416 | ₩385 | ₩416 | +6.90% | 4.1천 |
|---|
| 2026.01.09 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩449 | ₩456 | ₩429 | ₩429 | -4.48% | 1.2만 |
|---|
| 2026.01.06 | ₩396 | ₩429 | ₩363 | ₩429 | +8.47% | 1.3만 |
|---|
| 2026.01.05 | ₩429 | ₩488 | ₩402 | ₩429 | 0.00% | 8.7천 |
|---|
| 2026.01.02 | ₩408 | ₩444 | ₩408 | ₩416 | +1.97% | 1.7천 |
|---|
| 2025.12.31 | ₩402 | ₩469 | ₩389 | ₩429 | +6.67% | 14.4만 |
|---|
| 2025.12.30 | ₩401 | ₩401 | ₩401 | ₩401 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩401 | ₩401 | ₩401 | ₩401 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩389 | ₩401 | ₩389 | ₩401 | +3.10% | 1.7만 |
|---|
| 2025.12.24 | ₩389 | ₩402 | ₩389 | ₩402 | +3.45% | 1.1천 |
|---|
| 2025.12.23 | ₩389 | ₩393 | ₩389 | ₩389 | 0.00% | 2만 |
|---|