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 | ₩13,856 | ₩13,869 | ₩13,856 | ₩13,863 | +0.05% | 2.2천 |
| 2026.09.28–2026.10.02 | ₩13,842 | ₩13,856 | ₩13,842 | ₩13,856 | +0.10% | 29.8만 |
| 2026.09.21–2026.09.25 | ₩13,816 | ₩13,829 | ₩13,816 | ₩13,829 | +0.10% | 9.4만 |
| 2026.09.14–2026.09.18 | ₩13,832 | ₩13,849 | ₩13,816 | ₩13,816 | -0.12% | 7.7만 |
| 2026.09.08–2026.09.11 | ₩13,842 | ₩13,856 | ₩13,829 | ₩13,829 | -0.10% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩13,802 | ₩13,869 | ₩13,802 | ₩13,842 | +0.29% | 35.3만 |
| 2026.08.24–2026.08.28 | ₩13,802 | ₩13,869 | ₩13,802 | ₩13,829 | +0.19% | 8만 |
| 2026.08.17–2026.08.21 | ₩13,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,802 |
| ₩13,775 |
| ₩13,802 |
| +0.19% |
| 19.6만 |
| 2026.08.10–2026.08.14 | ₩13,749 | ₩13,775 | ₩13,668 | ₩13,775 | +0.19% | 100.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,762 | ₩13,762 | ₩13,749 | ₩13,749 | -0.10% | 27만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,802 | ₩13,802 | ₩13,762 | ₩13,762 | -0.29% | 69.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,789 | ₩13,829 | ₩13,749 | ₩13,829 | +0.29% | 53.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,789 | ₩13,789 | ₩13,789 | ₩13,789 | 0.00% | 0 |
|---|
| 2026.07.06–2026.07.10 | ₩13,869 | ₩13,869 | ₩13,789 | ₩13,789 | -0.58% | 1.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,735 | ₩13,883 | ₩13,735 | ₩13,802 | +0.49% | 20.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,729 | ₩13,749 | ₩13,722 | ₩13,735 | +0.05% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,695 | ₩13,735 | ₩13,695 | ₩13,722 | +0.20% | 5.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩13,695 | ₩13,735 | ₩13,695 | ₩13,708 | +0.10% | 7천 |
|---|
| 2026.06.01–2026.06.05 | ₩13,682 | ₩13,702 | ₩13,682 | ₩13,696 | +0.11% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,695 | ₩13,735 | ₩13,682 | ₩13,722 | +0.20% | 8만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,668 | ₩13,708 | ₩13,668 | ₩13,695 | +0.20% | 9.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,655 | ₩13,682 | ₩13,655 | ₩13,668 | +0.10% | 4.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,668 | ₩13,708 | ₩13,655 | ₩13,675 | +0.05% | 3.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,641 | ₩13,668 | ₩13,641 | ₩13,668 | +0.20% | 9.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,668 | ₩13,688 | ₩13,628 | ₩13,641 | -0.20% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,615 | ₩13,668 | ₩13,601 | ₩13,641 | +0.20% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,601 | ₩13,615 | ₩13,588 | ₩13,601 | 0.00% | 2.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩13,601 | ₩13,641 | ₩13,574 | ₩13,574 | -0.20% | 7.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,601 | ₩13,641 | ₩13,588 | ₩13,641 | +0.30% | 3.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,628 | ₩13,641 | ₩13,601 | ₩13,641 | +0.10% | 1.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,668 | ₩13,668 | ₩13,601 | ₩13,601 | -0.49% | 18.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,655 | ₩13,682 | ₩13,621 | ₩13,641 | -0.10% | 128.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,668 | ₩13,735 | ₩13,655 | ₩13,682 | +0.10% | 15.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,682 | ₩13,682 | ₩13,628 | ₩13,668 | -0.10% | 94.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,722 | ₩13,749 | ₩13,641 | ₩13,682 | -0.29% | 8.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,695 | ₩13,695 | ₩13,641 | ₩13,682 | -0.10% | 25.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,715 | ₩13,715 | ₩13,621 | ₩13,682 | -0.24% | 87.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,696 | ₩13,735 | ₩13,695 | ₩13,695 | -0.01% | 4.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,668 | ₩13,722 | ₩13,641 | ₩13,708 | +0.29% | 36.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,682 | ₩13,708 | ₩13,641 | ₩13,682 | 0.00% | 11.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,695 | ₩13,695 | ₩13,641 | ₩13,695 | 0.00% | 15.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,710 | ₩13,729 | ₩13,682 | ₩13,682 | -0.21% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,708 | ₩13,762 | ₩13,668 | ₩13,708 | 0.00% | 20.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,735 | ₩13,802 | ₩13,615 | ₩13,735 | 0.00% | 18.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,722 | ₩13,816 | ₩13,615 | ₩13,735 | +0.10% | 20.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,733 | ₩13,829 | ₩13,668 | ₩13,735 | +0.02% | 10.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,869 | ₩13,869 | ₩13,762 | ₩13,775 | -0.68% | 30.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,829 | ₩14,057 | ₩13,829 | ₩13,869 | +0.29% | 9.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,883 | ₩13,909 | ₩13,816 | ₩13,869 | -0.10% | 21.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,869 | ₩13,923 | ₩13,775 | ₩13,909 | +0.29% | 16.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,829 | ₩13,923 | ₩13,816 | ₩13,867 | +0.27% | 8.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,767 | ₩14,070 | ₩13,767 | ₩13,888 | +0.88% | 14.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,896 | ₩13,896 | ₩13,829 | ₩13,829 | -0.48% | 5.1천 |
|---|