시장 데이터를 불러오는 중
전체 종목
1RT Acquisition Corp. - Class A Ordinary Share 과거 주가
1RT Acquisition Corp. - Class A Ordinary Share · ONCH · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
1RT Acquisition Corp. - Class A Ordinary Share · ONCH · 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 | ₩13,867 | ₩13,880 | ₩13,867 | ₩13,874 | +0.05% | 2.2천 |
| 2026.09.28–2026.10.02 | ₩13,854 | ₩13,867 | ₩13,854 | ₩13,867 | +0.10% | 29.8만 |
| 2026.09.21–2026.09.25 | ₩13,827 | ₩13,840 | ₩13,827 | ₩13,840 | +0.10% | 9.4만 |
| 2026.09.14–2026.09.18 | ₩13,843 | ₩13,860 | ₩13,827 | ₩13,827 | -0.12% | 7.7만 |
| 2026.09.08–2026.09.11 | ₩13,854 | ₩13,867 | ₩13,840 | ₩13,840 | -0.10% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩13,813 | ₩13,880 | ₩13,813 | ₩13,854 | +0.29% | 35.3만 |
| 2026.08.24–2026.08.28 | ₩13,813 | ₩13,880 | ₩13,813 | ₩13,840 | +0.19% | 8만 |
| 2026.08.17–2026.08.21 | ₩13,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,813 |
| ₩13,787 |
| ₩13,813 |
| +0.19% |
| 19.6만 |
| 2026.08.10–2026.08.14 | ₩13,760 | ₩13,787 | ₩13,679 | ₩13,787 | +0.19% | 100.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,773 | ₩13,773 | ₩13,760 | ₩13,760 | -0.10% | 27만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,813 | ₩13,813 | ₩13,773 | ₩13,773 | -0.29% | 69.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,800 | ₩13,840 | ₩13,760 | ₩13,840 | +0.29% | 53.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,800 | ₩13,800 | ₩13,800 | ₩13,800 | 0.00% | 0 |
|---|
| 2026.07.06–2026.07.10 | ₩13,880 | ₩13,880 | ₩13,800 | ₩13,800 | -0.58% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,746 | ₩13,894 | ₩13,746 | ₩13,813 | +0.49% | 20.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,740 | ₩13,760 | ₩13,733 | ₩13,746 | +0.05% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,706 | ₩13,746 | ₩13,706 | ₩13,733 | +0.20% | 5.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩13,706 | ₩13,746 | ₩13,706 | ₩13,719 | +0.10% | 7천 |
|---|
| 2026.06.01–2026.06.05 | ₩13,693 | ₩13,713 | ₩13,693 | ₩13,707 | +0.11% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,706 | ₩13,746 | ₩13,693 | ₩13,733 | +0.20% | 8만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,679 | ₩13,719 | ₩13,679 | ₩13,706 | +0.20% | 9.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,666 | ₩13,693 | ₩13,666 | ₩13,679 | +0.10% | 4.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,679 | ₩13,719 | ₩13,666 | ₩13,686 | +0.05% | 3.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,652 | ₩13,679 | ₩13,652 | ₩13,679 | +0.20% | 9.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,679 | ₩13,699 | ₩13,639 | ₩13,652 | -0.20% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,626 | ₩13,679 | ₩13,612 | ₩13,652 | +0.20% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,612 | ₩13,626 | ₩13,599 | ₩13,612 | 0.00% | 2.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩13,612 | ₩13,652 | ₩13,585 | ₩13,585 | -0.20% | 7.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,612 | ₩13,652 | ₩13,599 | ₩13,652 | +0.30% | 3.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,639 | ₩13,652 | ₩13,612 | ₩13,652 | +0.10% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,679 | ₩13,679 | ₩13,612 | ₩13,612 | -0.49% | 18.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,666 | ₩13,693 | ₩13,632 | ₩13,652 | -0.10% | 128.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,679 | ₩13,746 | ₩13,666 | ₩13,693 | +0.10% | 15.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,693 | ₩13,693 | ₩13,639 | ₩13,679 | -0.10% | 94.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,733 | ₩13,760 | ₩13,652 | ₩13,693 | -0.29% | 8.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,706 | ₩13,706 | ₩13,652 | ₩13,693 | -0.10% | 25.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,726 | ₩13,726 | ₩13,632 | ₩13,693 | -0.24% | 87.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,707 | ₩13,746 | ₩13,706 | ₩13,706 | -0.01% | 4.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,679 | ₩13,733 | ₩13,652 | ₩13,719 | +0.29% | 36.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,693 | ₩13,719 | ₩13,652 | ₩13,693 | 0.00% | 11.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,706 | ₩13,706 | ₩13,652 | ₩13,706 | 0.00% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,721 | ₩13,740 | ₩13,693 | ₩13,693 | -0.21% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,719 | ₩13,773 | ₩13,679 | ₩13,719 | 0.00% | 20.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,746 | ₩13,813 | ₩13,626 | ₩13,746 | 0.00% | 18.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,733 | ₩13,827 | ₩13,626 | ₩13,746 | +0.10% | 20.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,744 | ₩13,840 | ₩13,679 | ₩13,746 | +0.02% | 10.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,880 | ₩13,880 | ₩13,773 | ₩13,787 | -0.68% | 30.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,840 | ₩14,068 | ₩13,840 | ₩13,880 | +0.29% | 9.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,894 | ₩13,921 | ₩13,827 | ₩13,880 | -0.10% | 21.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,880 | ₩13,934 | ₩13,787 | ₩13,921 | +0.29% | 16.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,840 | ₩13,934 | ₩13,827 | ₩13,878 | +0.27% | 8.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,778 | ₩14,082 | ₩13,778 | ₩13,899 | +0.88% | 14.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,907 | ₩13,907 | ₩13,840 | ₩13,840 | -0.48% | 5.1천 |
|---|