시장 데이터를 불러오는 중
전체 종목
Talon Capital Corp. - Class A Ordinary Shares 과거 주가
Talon Capital Corp. - Class A Ordinary Shares · TLNC · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Talon Capital Corp. - Class A Ordinary Shares · TLNC · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,818 | ₩13,818 | ₩13,697 | ₩13,711 | -0.78% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩13,738 | ₩13,818 | ₩13,711 | ₩13,818 | +0.59% | 8만 |
| 2026.09.21–2026.09.25 | ₩13,818 | ₩13,818 | ₩13,697 | ₩13,738 | -0.58% | 2.2만 |
| 2026.09.14–2026.09.18 | ₩13,724 | ₩13,818 | ₩13,697 | ₩13,724 | 0.00% | 108.7만 |
| 2026.09.08–2026.09.11 | ₩13,778 | ₩13,778 | ₩13,697 | ₩13,751 | -0.19% | 90.8만 |
| 2026.08.31–2026.09.04 | ₩13,751 | ₩13,778 | ₩13,724 | ₩13,778 | +0.20% | 5.3만 |
| 2026.08.24–2026.08.28 | ₩13,697 | ₩13,751 | ₩13,697 | ₩13,711 | +0.10% | 6.1천 |
| 2026.08.17–2026.08.21 | ₩13,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,751 |
| ₩13,711 |
| ₩13,711 |
| -0.29% |
| 7.3천 |
| 2026.08.10–2026.08.14 | ₩13,697 | ₩13,751 | ₩13,697 | ₩13,711 | +0.10% | 18.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,724 | ₩13,751 | ₩13,697 | ₩13,724 | 0.00% | 4만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,818 | ₩13,818 | ₩13,724 | ₩13,751 | -0.49% | 25.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,791 | ₩13,818 | ₩13,791 | ₩13,818 | +0.19% | 1.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩13,885 | ₩13,912 | ₩13,791 | ₩13,791 | -0.68% | 3.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,885 | ₩13,912 | ₩13,885 | ₩13,912 | +0.19% | 9.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,832 | ₩13,993 | ₩13,805 | ₩13,925 | +0.68% | 10.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,697 | ₩13,832 | ₩13,697 | ₩13,832 | +0.98% | 2.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩13,765 | ₩13,818 | ₩13,724 | ₩13,724 | -0.29% | 14.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,778 | ₩13,791 | ₩13,765 | ₩13,765 | -0.10% | 1.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩13,791 | ₩13,818 | ₩13,791 | ₩13,818 | +0.19% | 8.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,805 | ₩13,885 | ₩13,778 | ₩13,805 | 0.00% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,684 | ₩13,791 | ₩13,684 | ₩13,765 | +0.59% | 1.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩13,671 | ₩13,711 | ₩13,671 | ₩13,684 | +0.10% | 18.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,644 | ₩13,711 | ₩13,630 | ₩13,711 | +0.49% | 5.9천 |
|---|
| 2026.04.27–2026.05.01 | ₩13,751 | ₩13,751 | ₩13,697 | ₩13,697 | -0.39% | 1.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩13,657 | ₩13,751 | ₩13,617 | ₩13,697 | +0.29% | 4.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩13,751 | ₩15,160 | ₩13,671 | ₩13,671 | -0.59% | 6.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩13,697 | ₩13,738 | ₩13,684 | ₩13,738 | +0.29% | 800 |
|---|
| 2026.03.30–2026.04.02 | ₩13,684 | ₩13,751 | ₩13,684 | ₩13,697 | +0.10% | 6.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩13,617 | ₩13,765 | ₩13,617 | ₩13,724 | +0.79% | 92.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,563 | ₩13,617 | ₩13,550 | ₩13,617 | +0.40% | 30.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,590 | ₩13,617 | ₩13,563 | ₩13,563 | -0.20% | 2.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩13,563 | ₩13,657 | ₩13,563 | ₩13,563 | 0.00% | 3.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩13,617 | ₩13,617 | ₩13,617 | ₩13,617 | 0.00% | 0 |
|---|
| 2026.02.17–2026.02.20 | ₩13,630 | ₩13,644 | ₩13,577 | ₩13,617 | -0.10% | 5.8천 |
|---|
| 2026.02.09–2026.02.13 | ₩13,550 | ₩13,630 | ₩13,550 | ₩13,630 | +0.59% | 42.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,577 | ₩13,630 | ₩13,550 | ₩13,550 | -0.20% | 9.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,590 | ₩13,617 | ₩13,563 | ₩13,577 | -0.10% | 108.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,523 | ₩13,563 | ₩13,510 | ₩13,563 | +0.30% | 2.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,550 | ₩13,550 | ₩13,469 | ₩13,483 | -0.50% | 24.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,536 | ₩13,536 | ₩13,523 | ₩13,523 | -0.10% | 1만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,563 | ₩13,563 | ₩13,523 | ₩13,550 | -0.10% | 4.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩13,536 | ₩13,563 | ₩13,523 | ₩13,563 | +0.20% | 3천 |
|---|
| 2025.12.15–2025.12.19 | ₩13,550 | ₩13,604 | ₩13,550 | ₩13,590 | +0.30% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,550 | ₩13,617 | ₩13,550 | ₩13,550 | 0.00% | 1.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩13,577 | ₩13,617 | ₩13,550 | ₩13,617 | +0.30% | 8만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,577 | ₩13,617 | ₩13,577 | ₩13,604 | +0.20% | 2.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩13,577 | ₩13,604 | ₩13,523 | ₩13,563 | -0.10% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,536 | ₩13,577 | ₩13,416 | ₩13,577 | +0.30% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,456 | ₩13,657 | ₩13,416 | ₩13,536 | +0.60% | 66.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,416 | ₩13,483 | ₩13,402 | ₩13,483 | +0.50% | 14.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,402 | ₩13,469 | ₩13,362 | ₩13,416 | +0.10% | 7.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,322 | ₩13,469 | ₩13,322 | ₩13,402 | +0.60% | 15.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,375 | ₩13,375 | ₩13,295 | ₩13,322 | -0.40% | 9만 |
|---|