시장 데이터를 불러오는 중
전체 종목
Research Alliance Corporation III - Class A Ordinary Shares 과거 주가
Research Alliance Corporation III - Class A Ordinary Shares · RACC · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Research Alliance Corporation III - Class A Ordinary Shares · RACC · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,795 | ₩13,795 | ₩13,581 | ₩13,581 | -1.55% | 3.4만 |
| 2026.10.08 | ₩13,608 | ₩13,741 | ₩13,594 | ₩13,741 | +0.98% | 11.9만 |
| 2026.10.07 | ₩13,755 | ₩13,755 | ₩13,541 | ₩13,541 | -1.55% | 11만 |
| 2026.10.06 | ₩13,941 | ₩13,941 | ₩13,741 | ₩13,741 | -1.44% | 3.9만 |
| 2026.10.05 | ₩14,008 | ₩14,061 | ₩13,795 | ₩13,835 | -1.24% | 3.6만 |
| 2026.10.02 | ₩14,288 | ₩14,302 | ₩14,075 | ₩14,302 | +0.09% | 5.2천 |
| 2026.10.01 | ₩14,448 | ₩14,448 | ₩14,448 | ₩14,448 | 0.00% | 0 |
| 2026.09.30 | ₩14,408 | ₩14,555 | ₩14,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,448 |
| +0.28% |
| 6.3만 |
| 2026.09.29 | ₩13,755 | ₩14,542 | ₩13,755 | ₩14,515 | +5.53% | 1.3만 |
|---|
| 2026.09.28 | ₩14,608 | ₩14,608 | ₩12,834 | ₩14,288 | -2.19% | 5.1만 |
|---|
| 2026.09.25 | ₩14,608 | ₩14,622 | ₩14,568 | ₩14,568 | -0.27% | 2.7천 |
|---|
| 2026.09.24 | ₩14,755 | ₩14,755 | ₩14,755 | ₩14,755 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩14,755 | ₩14,755 | ₩14,755 | ₩14,755 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩14,755 | ₩14,755 | ₩14,755 | ₩14,755 | 0.00% | 300 |
|---|
| 2026.09.21 | ₩14,595 | ₩14,809 | ₩14,595 | ₩14,809 | +1.46% | 900 |
|---|
| 2026.09.18 | ₩14,702 | ₩14,768 | ₩14,675 | ₩14,675 | -0.18% | 14.8만 |
|---|
| 2026.09.17 | ₩14,809 | ₩14,809 | ₩14,555 | ₩14,809 | 0.00% | 8.3만 |
|---|
| 2026.09.16 | ₩15,075 | ₩15,089 | ₩14,608 | ₩14,809 | -1.77% | 3.8만 |
|---|
| 2026.09.15 | ₩14,915 | ₩15,275 | ₩14,915 | ₩14,942 | +0.18% | 2만 |
|---|
| 2026.09.14 | ₩15,062 | ₩15,142 | ₩14,889 | ₩15,075 | +0.09% | 2.3만 |
|---|
| 2026.09.11 | ₩14,809 | ₩15,075 | ₩14,742 | ₩15,075 | +1.80% | 2.1만 |
|---|
| 2026.09.10 | ₩15,476 | ₩15,742 | ₩14,875 | ₩15,262 | -1.38% | 3.1만 |
|---|
| 2026.09.09 | ₩15,222 | ₩15,676 | ₩15,222 | ₩15,476 | +1.67% | 3.6만 |
|---|
| 2026.09.08 | ₩15,129 | ₩15,476 | ₩14,675 | ₩15,396 | +1.76% | 67.6만 |
|---|
| 2026.09.04 | ₩16,356 | ₩16,996 | ₩14,915 | ₩15,262 | -6.69% | 107.4만 |
|---|
| 2026.09.03 | ₩22,666 | ₩23,880 | ₩16,343 | ₩16,503 | -27.19% | 83.3만 |
|---|
| 2026.09.02 | ₩27,709 | ₩27,709 | ₩26,295 | ₩26,348 | -4.91% | 2.5만 |
|---|
| 2026.09.01 | ₩27,549 | ₩28,683 | ₩26,829 | ₩27,349 | -0.73% | 1.3만 |
|---|
| 2026.08.31 | ₩27,816 | ₩29,577 | ₩26,642 | ₩27,683 | -0.48% | 2만 |
|---|
| 2026.08.28 | ₩29,083 | ₩29,083 | ₩28,550 | ₩28,550 | -1.83% | 6.5만 |
|---|
| 2026.08.27 | ₩29,150 | ₩29,350 | ₩28,683 | ₩28,683 | -1.60% | 1.8만 |
|---|
| 2026.08.26 | ₩29,350 | ₩30,631 | ₩28,683 | ₩29,350 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩28,016 | ₩29,350 | ₩28,016 | ₩29,350 | +4.76% | 3.8천 |
|---|
| 2026.08.24 | ₩31,605 | ₩32,285 | ₩26,482 | ₩28,083 | -11.14% | 10.2만 |
|---|
| 2026.08.21 | ₩30,684 | ₩33,019 | ₩28,550 | ₩29,710 | -3.17% | 5.7만 |
|---|
| 2026.08.20 | ₩33,019 | ₩33,553 | ₩29,684 | ₩30,551 | -7.47% | 4.3만 |
|---|
| 2026.08.19 | ₩32,058 | ₩34,020 | ₩32,058 | ₩32,819 | +2.37% | 4.7천 |
|---|
| 2026.08.18 | ₩36,021 | ₩36,354 | ₩30,591 | ₩32,672 | -9.30% | 4.2만 |
|---|
| 2026.08.17 | ₩34,913 | ₩37,221 | ₩33,232 | ₩35,620 | +2.03% | 2만 |
|---|
| 2026.08.14 | ₩38,676 | ₩39,289 | ₩36,021 | ₩36,021 | -6.86% | 8.2천 |
|---|
| 2026.08.13 | ₩35,327 | ₩40,343 | ₩33,953 | ₩36,955 | +4.61% | 7.9만 |
|---|
| 2026.08.12 | ₩35,474 | ₩44,692 | ₩35,474 | ₩39,089 | +10.19% | 9.1만 |
|---|
| 2026.08.11 | ₩32,552 | ₩36,768 | ₩32,352 | ₩35,567 | +9.26% | 4.8만 |
|---|
| 2026.08.10 | ₩32,018 | ₩32,032 | ₩29,350 | ₩32,018 | 0.00% | 1.8만 |
|---|
| 2026.08.07 | ₩32,018 | ₩34,340 | ₩31,471 | ₩33,086 | +3.33% | 4만 |
|---|
| 2026.08.06 | ₩29,764 | ₩34,220 | ₩29,764 | ₩32,846 | +10.35% | 3.4만 |
|---|
| 2026.08.05 | ₩31,632 | ₩34,006 | ₩27,042 | ₩32,846 | +3.84% | 3.2만 |
|---|
| 2026.08.04 | ₩30,538 | ₩33,686 | ₩30,538 | ₩32,685 | +7.03% | 4.5만 |
|---|
| 2026.08.03 | ₩30,084 | ₩31,018 | ₩29,097 | ₩29,884 | -0.67% | 4.2천 |
|---|
| 2026.07.31 | ₩29,470 | ₩30,017 | ₩24,147 | ₩29,017 | -1.54% | 3.1만 |
|---|
| 2026.07.30 | ₩22,279 | ₩30,684 | ₩22,279 | ₩29,217 | +31.14% | 2.9만 |
|---|
| 2026.07.29 | ₩18,517 | ₩22,480 | ₩18,344 | ₩22,013 | +18.88% | 56.9만 |
|---|
| 2026.07.28 | ₩17,797 | ₩19,144 | ₩17,477 | ₩18,464 | +3.75% | 11.7만 |
|---|
| 2026.07.27 | ₩17,277 | ₩17,970 | ₩16,009 | ₩17,717 | +2.55% | 28.2만 |
|---|
| 2026.07.24 | ₩14,702 | ₩14,702 | ₩14,702 | ₩14,702 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩14,288 | ₩14,702 | ₩13,928 | ₩14,702 | +2.89% | 1.5천 |
|---|
| 2026.07.22 | ₩14,635 | ₩15,155 | ₩14,635 | ₩14,688 | +0.36% | 1.7천 |
|---|
| 2026.07.21 | ₩15,342 | ₩15,342 | ₩14,008 | ₩14,742 | -3.91% | 1.5만 |
|---|
| 2026.07.20 | ₩14,688 | ₩14,688 | ₩14,688 | ₩14,688 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩16,863 | ₩16,863 | ₩14,141 | ₩14,849 | -11.95% | 7.7천 |
|---|
| 2026.07.16 | ₩15,609 | ₩17,157 | ₩14,035 | ₩15,476 | -0.85% | 2.1만 |
|---|
| 2026.07.15 | ₩14,328 | ₩15,275 | ₩14,315 | ₩14,942 | +4.28% | 1.4만 |
|---|
| 2026.07.14 | ₩14,809 | ₩14,929 | ₩14,809 | ₩14,875 | +0.45% | 1천 |
|---|
| 2026.07.13 | ₩14,608 | ₩15,075 | ₩14,608 | ₩15,075 | +3.20% | 2.3천 |
|---|
| 2026.07.10 | ₩14,675 | ₩14,675 | ₩14,675 | ₩14,675 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩14,288 | ₩14,675 | ₩14,288 | ₩14,288 | 0.00% | 4.7천 |
|---|
| 2026.07.08 | ₩13,875 | ₩14,675 | ₩13,875 | ₩14,408 | +3.85% | 2.2만 |
|---|
| 2026.07.07 | ₩15,235 | ₩16,436 | ₩14,942 | ₩14,942 | -1.93% | 9.1천 |
|---|
| 2026.07.06 | ₩15,075 | ₩15,075 | ₩15,075 | ₩15,075 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩14,742 | ₩16,209 | ₩14,742 | ₩15,075 | +2.26% | 1.9천 |
|---|
| 2026.07.01 | ₩14,622 | ₩16,516 | ₩14,608 | ₩14,688 | +0.46% | 3.9천 |
|---|
| 2026.06.30 | ₩14,929 | ₩14,929 | ₩14,021 | ₩14,275 | -4.38% | 1.6천 |
|---|
| 2026.06.29 | ₩13,875 | ₩14,222 | ₩13,875 | ₩14,222 | +2.50% | 9.6천 |
|---|
| 2026.06.26 | ₩14,075 | ₩14,075 | ₩14,075 | ₩14,075 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩14,195 | ₩14,448 | ₩13,888 | ₩14,075 | -0.85% | 3.8천 |
|---|
| 2026.06.24 | ₩14,408 | ₩14,408 | ₩14,008 | ₩14,061 | -2.41% | 4.5천 |
|---|
| 2026.06.23 | ₩14,342 | ₩14,342 | ₩13,941 | ₩13,941 | -2.79% | 3.7천 |
|---|
| 2026.06.22 | ₩14,675 | ₩14,675 | ₩13,861 | ₩13,861 | -5.55% | 2.9천 |
|---|
| 2026.06.18 | ₩14,809 | ₩14,809 | ₩13,861 | ₩13,888 | -6.22% | 5.3천 |
|---|
| 2026.06.17 | ₩14,141 | ₩14,141 | ₩13,835 | ₩13,901 | -1.70% | 8.1천 |
|---|
| 2026.06.16 | ₩13,741 | ₩14,422 | ₩13,741 | ₩13,888 | +1.07% | 2.3만 |
|---|
| 2026.06.15 | ₩13,675 | ₩13,888 | ₩13,675 | ₩13,875 | +1.46% | 1.5만 |
|---|
| 2026.06.12 | ₩13,848 | ₩13,875 | ₩13,808 | ₩13,875 | +0.19% | 7.8천 |
|---|
| 2026.06.11 | ₩13,901 | ₩13,901 | ₩13,835 | ₩13,848 | -0.38% | 2.7천 |
|---|
| 2026.06.10 | ₩13,848 | ₩13,901 | ₩13,848 | ₩13,901 | +0.39% | 1.7천 |
|---|
| 2026.06.09 | ₩13,928 | ₩13,928 | ₩13,928 | ₩13,928 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩13,861 | ₩13,941 | ₩13,741 | ₩13,875 | +0.10% | 3.2천 |
|---|
| 2026.06.05 | ₩13,928 | ₩13,941 | ₩13,888 | ₩13,941 | +0.10% | 3천 |
|---|
| 2026.06.04 | ₩13,928 | ₩13,928 | ₩13,888 | ₩13,888 | -0.29% | 1.4천 |
|---|
| 2026.06.03 | ₩13,861 | ₩13,861 | ₩13,861 | ₩13,861 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩14,008 | ₩14,008 | ₩13,755 | ₩13,821 | -1.33% | 7.1천 |
|---|
| 2026.06.01 | ₩13,728 | ₩13,875 | ₩13,728 | ₩13,821 | +0.68% | 1천 |
|---|
| 2026.05.29 | ₩13,848 | ₩13,928 | ₩13,848 | ₩13,848 | 0.00% | 1만 |
|---|
| 2026.05.28 | ₩13,781 | ₩13,875 | ₩13,781 | ₩13,875 | +0.68% | 1.6만 |
|---|
| 2026.05.27 | ₩13,941 | ₩14,141 | ₩13,741 | ₩13,835 | -0.77% | 4.3천 |
|---|
| 2026.05.26 | ₩14,008 | ₩14,008 | ₩13,835 | ₩13,835 | -1.24% | 8.5천 |
|---|
| 2026.05.22 | ₩13,755 | ₩14,048 | ₩13,755 | ₩13,821 | +0.48% | 3.3만 |
|---|
| 2026.05.21 | ₩13,741 | ₩13,768 | ₩13,675 | ₩13,715 | -0.19% | 5.8만 |
|---|
| 2026.05.20 | ₩13,621 | ₩14,008 | ₩13,621 | ₩13,741 | +0.88% | 71.4만 |
|---|