시장 데이터를 불러오는 중
전체 종목
벤딩 스푼스 과거 주가
Bending Spoons S.p.A. - Ordinary Shares · BSP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bending Spoons S.p.A. - Ordinary Shares · BSP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,859 | ₩51,993 | ₩49,581 | ₩50,934 | -1.78% | 154만 |
| 2026.10.08 | ₩52,609 | ₩52,891 | ₩48,656 | ₩50,934 | -3.18% | 431.3만 |
| 2026.10.07 | ₩44,314 | ₩56,643 | ₩43,899 | ₩55,035 | +24.19% | 880.5만 |
| 2026.10.06 | ₩43,591 | ₩45,601 | ₩43,068 | ₩44,314 | +1.66% | 225.9만 |
| 2026.10.05 | ₩43,028 | ₩44,515 | ₩42,184 | ₩43,041 | +0.03% | 175.8만 |
| 2026.10.02 | ₩43,926 | ₩44,462 | ₩42,760 | ₩42,921 | -2.29% | 223.7만 |
| 2026.10.01 | ₩45,132 | ₩45,561 | ₩42,693 | ₩43,551 | -3.50% | 441만 |
| 2026.09.30 | ₩43,819 | ₩46,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,649 |
| +1.90% |
| 323.1만 |
| 2026.09.29 | ₩45,145 | ₩45,145 | ₩42,921 | ₩43,899 | -2.76% | 244만 |
|---|
| 2026.09.28 | ₩43,939 | ₩45,252 | ₩42,117 | ₩44,971 | +2.35% | 263.5만 |
|---|
| 2026.09.25 | ₩43,953 | ₩45,038 | ₩42,331 | ₩44,556 | +1.37% | 344.2만 |
|---|
| 2026.09.24 | ₩46,458 | ₩46,968 | ₩43,417 | ₩43,953 | -5.39% | 389.6만 |
|---|
| 2026.09.23 | ₩48,616 | ₩48,616 | ₩45,976 | ₩46,418 | -4.52% | 367.9만 |
|---|
| 2026.09.22 | ₩52,368 | ₩52,408 | ₩47,718 | ₩48,469 | -7.45% | 466.9만 |
|---|
| 2026.09.21 | ₩51,792 | ₩52,247 | ₩49,460 | ₩52,006 | +0.41% | 187.4만 |
|---|
| 2026.09.18 | ₩52,060 | ₩52,328 | ₩50,251 | ₩51,028 | -1.98% | 249.4만 |
|---|
| 2026.09.17 | ₩53,172 | ₩54,217 | ₩50,586 | ₩51,658 | -2.85% | 265.6만 |
|---|
| 2026.09.16 | ₩53,842 | ₩54,244 | ₩52,100 | ₩52,515 | -2.46% | 221.4만 |
|---|
| 2026.09.15 | ₩54,070 | ₩54,807 | ₩51,845 | ₩52,797 | -2.35% | 156.3만 |
|---|
| 2026.09.14 | ₩51,926 | ₩56,482 | ₩51,591 | ₩55,008 | +5.94% | 309만 |
|---|
| 2026.09.11 | ₩52,944 | ₩54,097 | ₩51,819 | ₩51,953 | -1.87% | 205.9만 |
|---|
| 2026.09.10 | ₩50,921 | ₩55,437 | ₩50,586 | ₩53,159 | +4.39% | 279.3만 |
|---|
| 2026.09.09 | ₩52,261 | ₩53,266 | ₩50,425 | ₩50,586 | -3.21% | 123.9만 |
|---|
| 2026.09.08 | ₩53,252 | ₩53,346 | ₩51,470 | ₩52,368 | -1.66% | 85.2만 |
|---|
| 2026.09.04 | ₩55,383 | ₩56,549 | ₩52,395 | ₩53,038 | -4.23% | 105.8만 |
|---|
| 2026.09.03 | ₩55,718 | ₩56,937 | ₩54,284 | ₩55,865 | +0.26% | 106만 |
|---|
| 2026.09.02 | ₩54,110 | ₩56,334 | ₩54,003 | ₩54,767 | +1.21% | 48.5만 |
|---|
| 2026.09.01 | ₩55,477 | ₩57,071 | ₩53,145 | ₩54,271 | -2.17% | 75.9만 |
|---|
| 2026.08.31 | ₩57,768 | ₩59,376 | ₩55,329 | ₩55,410 | -4.08% | 65.7만 |
|---|
| 2026.08.28 | ₩61,989 | ₩62,566 | ₩57,621 | ₩58,411 | -5.77% | 118.9만 |
|---|
| 2026.08.27 | ₩57,607 | ₩62,901 | ₩56,951 | ₩61,842 | +7.35% | 124.6만 |
|---|
| 2026.08.26 | ₩56,750 | ₩57,366 | ₩55,611 | ₩56,803 | +0.09% | 123.3만 |
|---|
| 2026.08.25 | ₩55,115 | ₩57,473 | ₩54,700 | ₩56,911 | +3.26% | 122.6만 |
|---|
| 2026.08.24 | ₩55,463 | ₩56,629 | ₩53,668 | ₩55,182 | -0.51% | 91.7만 |
|---|
| 2026.08.21 | ₩53,507 | ₩55,745 | ₩52,234 | ₩55,410 | +3.56% | 91.3만 |
|---|
| 2026.08.20 | ₩54,807 | ₩55,571 | ₩51,872 | ₩53,507 | -2.37% | 104.9만 |
|---|
| 2026.08.19 | ₩52,127 | ₩56,669 | ₩51,041 | ₩55,557 | +6.58% | 151.9만 |
|---|
| 2026.08.18 | ₩51,309 | ₩54,016 | ₩50,546 | ₩51,926 | +1.20% | 155만 |
|---|
| 2026.08.17 | ₩52,529 | ₩52,904 | ₩49,983 | ₩51,591 | -1.79% | 123.1만 |
|---|
| 2026.08.14 | ₩55,316 | ₩56,549 | ₩52,609 | ₩52,676 | -4.77% | 225.4만 |
|---|
| 2026.08.13 | ₩62,753 | ₩62,860 | ₩52,395 | ₩54,834 | -12.62% | 463.7만 |
|---|
| 2026.08.12 | ₩64,495 | ₩68,931 | ₩63,825 | ₩65,634 | +1.77% | 343.5만 |
|---|
| 2026.08.11 | ₩71,008 | ₩78,981 | ₩69,507 | ₩71,611 | +0.85% | 447.3만 |
|---|
| 2026.08.10 | ₩59,577 | ₩77,962 | ₩59,443 | ₩68,917 | +15.68% | 700.9만 |
|---|
| 2026.08.07 | ₩61,038 | ₩64,656 | ₩57,085 | ₩59,564 | -2.41% | 188.8만 |
|---|
| 2026.08.06 | ₩58,358 | ₩61,614 | ₩56,562 | ₩60,502 | +3.67% | 260.2만 |
|---|
| 2026.08.05 | ₩50,827 | ₩61,266 | ₩49,755 | ₩58,626 | +15.34% | 517.3만 |
|---|
| 2026.08.04 | ₩49,366 | ₩50,921 | ₩46,659 | ₩50,184 | +1.66% | 221.4만 |
|---|
| 2026.08.03 | ₩47,691 | ₩50,050 | ₩46,244 | ₩48,536 | +1.77% | 129.4만 |
|---|
| 2026.07.31 | ₩46,566 | ₩47,825 | ₩45,226 | ₩47,169 | +1.29% | 110.6만 |
|---|
| 2026.07.30 | ₩43,886 | ₩46,673 | ₩43,229 | ₩46,552 | +6.08% | 131.9만 |
|---|
| 2026.07.29 | ₩44,221 | ₩44,917 | ₩43,470 | ₩43,819 | -0.91% | 143.3만 |
|---|
| 2026.07.28 | ₩45,011 | ₩45,534 | ₩43,470 | ₩43,805 | -2.68% | 280.2만 |
|---|
| 2026.07.27 | ₩46,861 | ₩46,861 | ₩42,881 | ₩44,569 | -4.89% | 330.8만 |
|---|
| 2026.07.24 | ₩44,569 | ₩46,686 | ₩44,221 | ₩45,641 | +2.41% | 220.3만 |
|---|
| 2026.07.23 | ₩44,877 | ₩46,244 | ₩44,087 | ₩44,690 | -0.42% | 205.2만 |
|---|
| 2026.07.22 | ₩44,891 | ₩48,415 | ₩44,234 | ₩45,266 | +0.84% | 194.6만 |
|---|
| 2026.07.21 | ₩45,386 | ₩47,088 | ₩44,435 | ₩45,400 | +0.03% | 155.2만 |
|---|
| 2026.07.20 | ₩44,529 | ₩45,413 | ₩43,202 | ₩44,783 | +0.57% | 280.3만 |
|---|
| 2026.07.17 | ₩42,961 | ₩44,221 | ₩41,889 | ₩43,417 | +1.06% | 122.3만 |
|---|
| 2026.07.16 | ₩44,864 | ₩47,035 | ₩42,211 | ₩43,041 | -4.06% | 196.8만 |
|---|
| 2026.07.15 | ₩43,819 | ₩45,212 | ₩42,090 | ₩44,690 | +1.99% | 101.2만 |
|---|
| 2026.07.14 | ₩42,170 | ₩44,730 | ₩40,348 | ₩43,551 | +3.27% | 272.7만 |
|---|
| 2026.07.13 | ₩44,703 | ₩45,105 | ₩41,500 | ₩42,586 | -4.74% | 355.6만 |
|---|
| 2026.07.10 | ₩45,989 | ₩46,137 | ₩43,577 | ₩44,100 | -4.11% | 149.5만 |
|---|
| 2026.07.09 | ₩45,708 | ₩46,123 | ₩42,948 | ₩45,989 | +0.62% | 299.2만 |
|---|
| 2026.07.08 | ₩49,407 | ₩49,407 | ₩44,891 | ₩45,869 | -7.16% | 313.6만 |
|---|
| 2026.07.07 | ₩47,544 | ₩51,953 | ₩45,587 | ₩49,420 | +3.95% | 243.2만 |
|---|
| 2026.07.06 | ₩50,251 | ₩50,251 | ₩44,288 | ₩48,603 | -3.28% | 571.5만 |
|---|
| 2026.07.02 | ₩52,917 | ₩53,989 | ₩45,896 | ₩48,147 | -9.01% | 730.2만 |
|---|
| 2026.07.01 | ₩41,541 | ₩58,934 | ₩41,139 | ₩54,271 | +30.65% | 1737만 |
|---|