시장 데이터를 불러오는 중
전체 종목
SPACSphere Acquisition Corp. - Class A Ordinary Shares 과거 주가
SPACSphere Acquisition Corp. - Class A Ordinary Shares · SSAC · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SPACSphere Acquisition Corp. - Class A Ordinary Shares · SSAC · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,566 | ₩13,566 | ₩13,553 | ₩13,553 | -0.10% | 200 |
| 2026.10.08 | ₩13,579 | ₩13,579 | ₩13,579 | ₩13,579 | 0.00% | 0 |
| 2026.10.07 | ₩13,566 | ₩13,579 | ₩13,566 | ₩13,579 | +0.10% | 5.3천 |
| 2026.10.06 | ₩13,593 | ₩13,593 | ₩13,593 | ₩13,593 | 0.00% | 900 |
| 2026.10.05 | ₩13,579 | ₩13,579 | ₩13,579 | ₩13,579 | 0.00% | 1.2천 |
| 2026.10.02 | ₩13,579 | ₩13,579 | ₩13,579 | ₩13,579 | 0.00% | 5.4만 |
| 2026.10.01 | ₩13,566 | ₩13,566 | ₩13,566 | ₩13,566 | 0.00% | 11.1만 |
| 2026.09.30 | ₩13,566 | ₩13,579 | ₩13,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,566 |
| 0.00% |
| 3.2천 |
| 2026.09.29 | ₩13,566 | ₩13,566 | ₩13,553 | ₩13,553 | -0.10% | 400 |
|---|
| 2026.09.28 | ₩13,553 | ₩13,553 | ₩13,553 | ₩13,553 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩13,553 | ₩13,553 | ₩13,553 | ₩13,553 | 0.00% | 1.8천 |
|---|
| 2026.09.24 | ₩13,553 | ₩13,553 | ₩13,553 | ₩13,553 | 0.00% | 600 |
|---|
| 2026.09.23 | ₩13,512 | ₩13,539 | ₩13,512 | ₩13,539 | +0.20% | 1.6만 |
|---|
| 2026.09.22 | ₩13,526 | ₩13,526 | ₩13,526 | ₩13,526 | 0.00% | 1.2만 |
|---|
| 2026.09.21 | ₩13,526 | ₩13,539 | ₩13,499 | ₩13,526 | 0.00% | 1.4만 |
|---|
| 2026.09.18 | ₩13,526 | ₩13,539 | ₩13,512 | ₩13,526 | 0.00% | 2.1만 |
|---|
| 2026.09.17 | ₩13,526 | ₩13,539 | ₩13,512 | ₩13,526 | 0.00% | 6.8만 |
|---|
| 2026.09.16 | ₩13,526 | ₩13,526 | ₩13,526 | ₩13,526 | 0.00% | 1.4만 |
|---|
| 2026.09.15 | ₩13,526 | ₩13,539 | ₩13,526 | ₩13,539 | +0.10% | 4만 |
|---|
| 2026.09.14 | ₩13,526 | ₩13,539 | ₩13,526 | ₩13,539 | +0.10% | 4.6만 |
|---|
| 2026.09.11 | ₩13,553 | ₩13,553 | ₩13,486 | ₩13,526 | -0.20% | 4.8만 |
|---|
| 2026.09.10 | ₩13,499 | ₩13,539 | ₩13,499 | ₩13,512 | +0.10% | 9.3만 |
|---|
| 2026.09.09 | ₩13,512 | ₩13,539 | ₩13,512 | ₩13,512 | 0.00% | 16만 |
|---|
| 2026.09.08 | ₩13,472 | ₩13,526 | ₩13,472 | ₩13,526 | +0.40% | 1.9만 |
|---|
| 2026.09.04 | ₩13,512 | ₩13,526 | ₩13,512 | ₩13,526 | +0.10% | 1.2만 |
|---|
| 2026.09.03 | ₩13,512 | ₩13,526 | ₩13,512 | ₩13,512 | 0.00% | 1.7만 |
|---|
| 2026.09.02 | ₩13,499 | ₩13,526 | ₩13,499 | ₩13,526 | +0.20% | 4.1만 |
|---|
| 2026.09.01 | ₩13,526 | ₩13,526 | ₩13,499 | ₩13,499 | -0.20% | 1.7만 |
|---|
| 2026.08.31 | ₩13,499 | ₩13,526 | ₩13,499 | ₩13,512 | +0.10% | 9.1만 |
|---|
| 2026.08.28 | ₩13,486 | ₩13,526 | ₩13,486 | ₩13,526 | +0.30% | 2만 |
|---|
| 2026.08.27 | ₩13,486 | ₩13,499 | ₩13,486 | ₩13,499 | +0.10% | 5.5만 |
|---|
| 2026.08.26 | ₩13,499 | ₩13,499 | ₩13,486 | ₩13,486 | -0.10% | 1.7만 |
|---|
| 2026.08.25 | ₩13,459 | ₩13,486 | ₩13,459 | ₩13,486 | +0.20% | 3.5만 |
|---|
| 2026.08.24 | ₩13,512 | ₩13,512 | ₩13,512 | ₩13,512 | 0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩13,486 | ₩13,512 | ₩13,486 | ₩13,512 | +0.20% | 27.1만 |
|---|
| 2026.08.20 | ₩13,486 | ₩13,499 | ₩13,486 | ₩13,499 | +0.10% | 6.3만 |
|---|
| 2026.08.19 | ₩13,486 | ₩13,499 | ₩13,486 | ₩13,499 | +0.10% | 7.3만 |
|---|
| 2026.08.18 | ₩13,486 | ₩13,486 | ₩13,486 | ₩13,486 | 0.00% | 2.5만 |
|---|
| 2026.08.17 | ₩13,499 | ₩13,499 | ₩13,486 | ₩13,486 | -0.10% | 700 |
|---|
| 2026.08.14 | ₩13,472 | ₩13,486 | ₩13,472 | ₩13,472 | 0.00% | 3.2만 |
|---|
| 2026.08.13 | ₩13,472 | ₩13,472 | ₩13,459 | ₩13,459 | -0.10% | 3.5만 |
|---|
| 2026.08.12 | ₩13,459 | ₩13,472 | ₩13,459 | ₩13,472 | +0.10% | 1.7천 |
|---|
| 2026.08.11 | ₩13,472 | ₩13,486 | ₩13,472 | ₩13,472 | 0.00% | 1.7만 |
|---|
| 2026.08.10 | ₩13,459 | ₩13,472 | ₩13,445 | ₩13,472 | +0.10% | 9.2천 |
|---|
| 2026.08.07 | ₩13,459 | ₩13,472 | ₩13,445 | ₩13,445 | -0.10% | 12.6만 |
|---|
| 2026.08.06 | ₩13,459 | ₩13,459 | ₩13,445 | ₩13,445 | -0.10% | 9.6만 |
|---|
| 2026.08.05 | ₩13,432 | ₩13,432 | ₩13,432 | ₩13,432 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩13,445 | ₩13,445 | ₩13,432 | ₩13,432 | -0.10% | 2.1만 |
|---|
| 2026.08.03 | ₩13,445 | ₩13,445 | ₩13,432 | ₩13,445 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩13,459 | ₩13,459 | ₩13,432 | ₩13,445 | -0.10% | 5.6만 |
|---|
| 2026.07.30 | ₩13,445 | ₩13,459 | ₩13,445 | ₩13,459 | +0.10% | 600 |
|---|
| 2026.07.29 | ₩13,432 | ₩13,445 | ₩13,432 | ₩13,445 | +0.10% | 1.8만 |
|---|
| 2026.07.28 | ₩13,419 | ₩13,445 | ₩13,419 | ₩13,445 | +0.20% | 24.2만 |
|---|
| 2026.07.27 | ₩13,419 | ₩13,419 | ₩13,419 | ₩13,419 | 0.00% | 13.6만 |
|---|
| 2026.07.24 | ₩13,405 | ₩13,419 | ₩13,392 | ₩13,419 | +0.10% | 4.7만 |
|---|
| 2026.07.23 | ₩13,392 | ₩13,419 | ₩13,392 | ₩13,405 | +0.10% | 11.3만 |
|---|
| 2026.07.22 | ₩13,392 | ₩13,405 | ₩13,392 | ₩13,405 | +0.10% | 14.7만 |
|---|
| 2026.07.21 | ₩13,392 | ₩13,405 | ₩13,392 | ₩13,405 | +0.10% | 2.2만 |
|---|
| 2026.07.20 | ₩13,392 | ₩13,392 | ₩13,392 | ₩13,392 | 0.00% | 500 |
|---|
| 2026.07.17 | ₩13,378 | ₩13,405 | ₩13,378 | ₩13,392 | +0.10% | 59.7만 |
|---|
| 2026.07.16 | ₩13,392 | ₩13,392 | ₩13,392 | ₩13,392 | 0.00% | 9.9천 |
|---|
| 2026.07.15 | ₩13,378 | ₩13,378 | ₩13,378 | ₩13,378 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩13,392 | ₩13,392 | ₩13,378 | ₩13,392 | 0.00% | 2.1만 |
|---|
| 2026.07.13 | ₩13,405 | ₩13,405 | ₩13,405 | ₩13,405 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩13,405 | ₩13,405 | ₩13,405 | ₩13,405 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩13,405 | ₩13,405 | ₩13,405 | ₩13,405 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩13,392 | ₩13,405 | ₩13,392 | ₩13,405 | +0.10% | 4.1만 |
|---|
| 2026.07.07 | ₩13,392 | ₩13,392 | ₩13,378 | ₩13,392 | 0.00% | 5.6만 |
|---|
| 2026.07.06 | ₩13,378 | ₩13,392 | ₩13,378 | ₩13,392 | +0.10% | 2.2만 |
|---|
| 2026.07.02 | ₩13,378 | ₩13,378 | ₩13,365 | ₩13,365 | -0.10% | 2.2만 |
|---|
| 2026.07.01 | ₩13,365 | ₩13,378 | ₩13,365 | ₩13,378 | +0.10% | 4.4만 |
|---|
| 2026.06.30 | ₩13,378 | ₩13,378 | ₩13,352 | ₩13,365 | -0.10% | 28.2만 |
|---|
| 2026.06.29 | ₩13,365 | ₩13,378 | ₩13,365 | ₩13,365 | 0.00% | 7.2만 |
|---|
| 2026.06.26 | ₩13,378 | ₩13,378 | ₩13,365 | ₩13,365 | -0.10% | 500 |
|---|
| 2026.06.25 | ₩13,378 | ₩13,378 | ₩13,365 | ₩13,365 | -0.10% | 6.5만 |
|---|
| 2026.06.24 | ₩13,392 | ₩13,392 | ₩13,352 | ₩13,352 | -0.30% | 40.8만 |
|---|
| 2026.06.23 | ₩13,392 | ₩13,405 | ₩13,378 | ₩13,378 | -0.10% | 25만 |
|---|
| 2026.06.22 | ₩13,378 | ₩13,392 | ₩13,378 | ₩13,392 | +0.10% | 6.2만 |
|---|
| 2026.06.18 | ₩13,392 | ₩13,405 | ₩13,378 | ₩13,392 | 0.00% | 2.8만 |
|---|
| 2026.06.17 | ₩13,392 | ₩13,405 | ₩13,378 | ₩13,392 | 0.00% | 9.8만 |
|---|
| 2026.06.16 | ₩13,392 | ₩13,392 | ₩13,378 | ₩13,378 | -0.10% | 6.1만 |
|---|
| 2026.06.15 | ₩13,392 | ₩13,392 | ₩13,378 | ₩13,378 | -0.10% | 1.7천 |
|---|
| 2026.06.12 | ₩13,378 | ₩13,392 | ₩13,378 | ₩13,392 | +0.10% | 1만 |
|---|
| 2026.06.11 | ₩13,378 | ₩13,378 | ₩13,378 | ₩13,378 | 0.00% | 1천 |
|---|
| 2026.06.10 | ₩13,378 | ₩13,392 | ₩13,378 | ₩13,378 | 0.00% | 41.7만 |
|---|
| 2026.06.09 | ₩13,392 | ₩13,392 | ₩13,378 | ₩13,392 | 0.00% | 1.8천 |
|---|
| 2026.06.08 | ₩13,378 | ₩13,392 | ₩13,378 | ₩13,392 | +0.10% | 7.2만 |
|---|
| 2026.06.05 | ₩13,378 | ₩13,392 | ₩13,365 | ₩13,392 | +0.10% | 14.3만 |
|---|
| 2026.06.04 | ₩13,378 | ₩13,392 | ₩13,365 | ₩13,365 | -0.10% | 11.1만 |
|---|
| 2026.06.03 | ₩13,378 | ₩13,392 | ₩13,365 | ₩13,365 | -0.10% | 12.8만 |
|---|
| 2026.06.02 | ₩13,378 | ₩13,392 | ₩13,365 | ₩13,378 | 0.00% | 52.2만 |
|---|
| 2026.06.01 | ₩13,378 | ₩13,392 | ₩13,365 | ₩13,378 | 0.00% | 215.6만 |
|---|
| 2026.05.29 | ₩13,365 | ₩13,365 | ₩13,365 | ₩13,365 | 0.00% | 5.1천 |
|---|
| 2026.05.28 | ₩13,338 | ₩13,338 | ₩13,338 | ₩13,338 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩13,352 | ₩13,352 | ₩13,325 | ₩13,325 | -0.20% | 2.4천 |
|---|
| 2026.05.26 | ₩13,352 | ₩13,352 | ₩13,325 | ₩13,352 | 0.00% | 21.1만 |
|---|
| 2026.05.22 | ₩13,325 | ₩13,352 | ₩13,325 | ₩13,338 | +0.10% | 4.4만 |
|---|
| 2026.05.21 | ₩13,325 | ₩13,325 | ₩13,325 | ₩13,325 | 0.00% | 2.1천 |
|---|
| 2026.05.20 | ₩13,325 | ₩13,325 | ₩13,311 | ₩13,311 | -0.10% | 3.1천 |
|---|
| 2026.05.19 | ₩13,325 | ₩13,338 | ₩13,325 | ₩13,338 | +0.10% | 5.4천 |
|---|
| 2026.05.18 | ₩13,325 | ₩13,338 | ₩13,325 | ₩13,325 | 0.00% | 10.5만 |
|---|
| 2026.05.15 | ₩13,325 | ₩13,325 | ₩13,325 | ₩13,325 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩13,325 | ₩13,325 | ₩13,325 | ₩13,325 | 0.00% | 2천 |
|---|
| 2026.05.13 | ₩13,325 | ₩13,325 | ₩13,325 | ₩13,325 | 0.00% | 2.7천 |
|---|
| 2026.05.12 | ₩13,311 | ₩13,311 | ₩13,311 | ₩13,311 | 0.00% | 6.1만 |
|---|
| 2026.05.11 | ₩13,311 | ₩13,311 | ₩13,311 | ₩13,311 | 0.00% | 6만 |
|---|
| 2026.05.08 | ₩13,311 | ₩13,311 | ₩13,311 | ₩13,311 | 0.00% | 2.1천 |
|---|
| 2026.05.07 | ₩13,298 | ₩13,311 | ₩13,285 | ₩13,311 | +0.10% | 6.3천 |
|---|
| 2026.05.06 | ₩13,285 | ₩13,285 | ₩13,285 | ₩13,285 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩13,311 | ₩13,311 | ₩13,311 | ₩13,311 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩13,298 | ₩13,311 | ₩13,298 | ₩13,311 | +0.10% | 80.2만 |
|---|
| 2026.05.01 | ₩13,271 | ₩13,271 | ₩13,271 | ₩13,271 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩13,311 | ₩13,311 | ₩13,271 | ₩13,271 | -0.30% | 3.3천 |
|---|
| 2026.04.29 | ₩13,311 | ₩13,311 | ₩13,298 | ₩13,298 | -0.10% | 3.6만 |
|---|
| 2026.04.28 | ₩13,311 | ₩13,311 | ₩13,311 | ₩13,311 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩13,298 | ₩13,311 | ₩13,285 | ₩13,311 | +0.10% | 12.9만 |
|---|
| 2026.04.24 | ₩13,285 | ₩13,298 | ₩13,285 | ₩13,285 | 0.00% | 25.7만 |
|---|
| 2026.04.23 | ₩13,285 | ₩13,285 | ₩13,285 | ₩13,285 | 0.00% | 9.2만 |
|---|
| 2026.04.22 | ₩13,285 | ₩13,285 | ₩13,271 | ₩13,271 | -0.10% | 2.4천 |
|---|
| 2026.04.21 | ₩13,285 | ₩13,285 | ₩13,285 | ₩13,285 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩13,271 | ₩13,285 | ₩13,271 | ₩13,271 | 0.00% | 2.9만 |
|---|
| 2026.04.17 | ₩13,285 | ₩13,285 | ₩13,285 | ₩13,285 | 0.00% | 300 |
|---|
| 2026.04.16 | ₩13,285 | ₩13,285 | ₩13,271 | ₩13,285 | 0.00% | 6만 |
|---|
| 2026.04.15 | ₩13,285 | ₩13,285 | ₩13,271 | ₩13,271 | -0.10% | 4.4천 |
|---|
| 2026.04.14 | ₩13,271 | ₩13,285 | ₩13,271 | ₩13,285 | +0.10% | 1천 |
|---|
| 2026.04.13 | ₩13,271 | ₩13,285 | ₩13,258 | ₩13,285 | +0.10% | 2.5만 |
|---|
| 2026.04.10 | ₩13,271 | ₩13,285 | ₩13,271 | ₩13,285 | +0.10% | 300 |
|---|
| 2026.04.09 | ₩13,258 | ₩13,271 | ₩13,244 | ₩13,271 | +0.10% | 3.2천 |
|---|
| 2026.04.08 | ₩13,271 | ₩13,271 | ₩13,271 | ₩13,271 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩13,258 | ₩13,271 | ₩13,258 | ₩13,271 | +0.10% | 5.8만 |
|---|
| 2026.04.06 | ₩13,244 | ₩13,244 | ₩13,244 | ₩13,244 | 0.00% | 3.9천 |
|---|
| 2026.04.02 | ₩13,258 | ₩13,258 | ₩13,258 | ₩13,258 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩13,258 | ₩13,258 | ₩13,258 | ₩13,258 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩13,258 | ₩13,258 | ₩13,258 | ₩13,258 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩13,258 | ₩13,258 | ₩13,231 | ₩13,244 | -0.10% | 900 |
|---|
| 2026.03.27 | ₩13,231 | ₩13,244 | ₩13,231 | ₩13,231 | 0.00% | 34.2만 |
|---|
| 2026.03.26 | ₩13,231 | ₩13,244 | ₩13,204 | ₩13,218 | -0.10% | 7.4만 |
|---|
| 2026.03.25 | ₩13,231 | ₩13,258 | ₩13,231 | ₩13,258 | +0.20% | 21.2만 |
|---|
| 2026.03.24 | ₩13,231 | ₩13,244 | ₩13,231 | ₩13,244 | +0.10% | 7.9천 |
|---|
| 2026.03.23 | ₩13,244 | ₩13,244 | ₩13,244 | ₩13,244 | 0.00% | 9.6천 |
|---|
| 2026.03.20 | ₩13,218 | ₩13,258 | ₩13,218 | ₩13,258 | +0.30% | 6.4만 |
|---|
| 2026.03.19 | ₩13,218 | ₩13,231 | ₩13,218 | ₩13,231 | +0.10% | 2.5만 |
|---|
| 2026.03.18 | ₩13,218 | ₩13,218 | ₩13,218 | ₩13,218 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩13,218 | ₩13,231 | ₩13,204 | ₩13,204 | -0.10% | 9.7만 |
|---|
| 2026.03.16 | ₩13,218 | ₩13,244 | ₩13,218 | ₩13,218 | 0.00% | 11.3만 |
|---|
| 2026.03.13 | ₩13,218 | ₩13,244 | ₩13,204 | ₩13,204 | -0.10% | 42.3만 |
|---|
| 2026.03.12 | ₩13,218 | ₩13,218 | ₩13,218 | ₩13,218 | 0.00% | 9.6만 |
|---|
| 2026.03.11 | ₩13,218 | ₩13,244 | ₩13,204 | ₩13,218 | 0.00% | 52.1만 |
|---|
| 2026.03.10 | ₩13,231 | ₩13,244 | ₩13,218 | ₩13,218 | -0.10% | 15.7만 |
|---|
| 2026.03.09 | ₩13,244 | ₩13,244 | ₩13,231 | ₩13,231 | -0.10% | 49.7만 |
|---|
| 2026.03.06 | ₩13,231 | ₩13,231 | ₩13,231 | ₩13,231 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩13,231 | ₩13,244 | ₩13,218 | ₩13,231 | 0.00% | 6.7만 |
|---|
| 2026.03.04 | ₩13,244 | ₩13,244 | ₩13,231 | ₩13,231 | -0.10% | 50.3만 |
|---|
| 2026.03.03 | ₩13,191 | ₩13,244 | ₩13,191 | ₩13,231 | +0.30% | 69만 |
|---|
| 2026.03.02 | ₩13,218 | ₩13,231 | ₩13,204 | ₩13,231 | +0.10% | 155.9만 |
|---|
| 2026.02.27 | ₩13,191 | ₩13,231 | ₩13,191 | ₩13,231 | +0.30% | 20.3만 |
|---|