시장 데이터를 불러오는 중
전체 종목
Virgin Galactic Holdings, Inc. Common Stock 과거 주가
Virgin Galactic Holdings, Inc. Common Stock · SPCE · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virgin Galactic Holdings, Inc. Common Stock · SPCE · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,064 | ₩4,319 | ₩3,755 | ₩3,809 | -6.27% | 2570.3만 |
| 2026.09.28–2026.10.02 | ₩4,198 | ₩4,332 | ₩3,863 | ₩4,064 | -3.19% | 2070.1만 |
| 2026.09.21–2026.09.25 | ₩4,191 | ₩4,527 | ₩4,024 | ₩4,279 | +2.08% | 2776만 |
| 2026.09.14–2026.09.18 | ₩3,876 | ₩4,313 | ₩3,836 | ₩4,118 | +6.23% | 4383.1만 |
| 2026.09.08–2026.09.11 | ₩4,091 | ₩4,272 | ₩3,883 | ₩3,916 | -4.26% | 1642.3만 |
| 2026.08.31–2026.09.04 | ₩3,876 | ₩4,131 | ₩3,823 | ₩4,077 | +5.19% | 2674만 |
| 2026.08.24–2026.08.28 | ₩4,051 | ₩4,171 | ₩3,856 | ₩3,943 | -2.65% | 2213.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,372 |
| ₩4,453 |
| ₩3,997 |
| ₩4,131 |
| -5.52% |
| 3318.8만 |
| 2026.08.10–2026.08.14 | ₩4,198 | ₩4,654 | ₩3,809 | ₩4,453 | +6.07% | 6658.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,393 | ₩4,238 | ₩3,367 | ₩4,158 | +22.53% | 4350.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,393 | ₩3,501 | ₩3,206 | ₩3,420 | +0.79% | 3913.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,420 | ₩3,776 | ₩3,246 | ₩3,340 | -2.35% | 3196.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,447 | ₩3,890 | ₩3,179 | ₩3,434 | -0.39% | 6943만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,621 | ₩3,702 | ₩3,367 | ₩3,447 | -4.81% | 5270.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,024 | ₩4,211 | ₩3,608 | ₩3,621 | -10.00% | 6707.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,466 | ₩4,507 | ₩3,313 | ₩3,957 | -11.41% | 1.1억 |
|---|
| 2026.06.15–2026.06.18 | ₩5,258 | ₩5,593 | ₩4,359 | ₩4,775 | -9.18% | 1.3억 |
|---|
| 2026.06.08–2026.06.12 | ₩6,103 | ₩8,275 | ₩4,775 | ₩5,244 | -14.07% | 3.9억 |
|---|
| 2026.06.01–2026.06.05 | ₩9,758 | ₩11,937 | ₩5,445 | ₩5,875 | -39.79% | 5.8억 |
|---|
| 2026.05.26–2026.05.29 | ₩4,480 | ₩8,866 | ₩4,228 | ₩8,289 | +85.03% | 3억 |
|---|
| 2026.05.18–2026.05.22 | ₩3,836 | ₩4,587 | ₩3,232 | ₩4,346 | +13.29% | 7977.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,849 | ₩4,225 | ₩3,595 | ₩3,769 | -2.09% | 5326.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,501 | ₩4,064 | ₩3,219 | ₩3,943 | +12.64% | 3513.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,460 | ₩3,568 | ₩3,045 | ₩3,554 | +2.71% | 3406.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,876 | ₩4,144 | ₩3,420 | ₩3,460 | -10.73% | 5051.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,943 | ₩4,158 | ₩3,648 | ₩3,930 | -0.34% | 4340.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,635 | ₩4,453 | ₩3,595 | ₩4,051 | +11.44% | 8865.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,085 | ₩3,715 | ₩2,857 | ₩3,299 | +6.96% | 4175.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,299 | ₩3,554 | ₩3,018 | ₩3,031 | -8.13% | 1171.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,340 | ₩3,615 | ₩3,219 | ₩3,259 | -2.41% | 898.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,340 | ₩3,474 | ₩3,259 | ₩3,286 | -1.61% | 679.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,340 | ₩3,581 | ₩3,286 | ₩3,380 | +1.20% | 927.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,246 | ₩3,554 | ₩3,206 | ₩3,420 | +5.37% | 878만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,380 | ₩3,474 | ₩3,261 | ₩3,299 | -2.38% | 599.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,460 | ₩3,729 | ₩3,326 | ₩3,434 | -0.78% | 1258.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,755 | ₩3,796 | ₩3,139 | ₩3,393 | -9.64% | 2092.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,104 | ₩4,265 | ₩3,782 | ₩3,823 | -6.86% | 2196.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,104 | ₩4,372 | ₩3,849 | ₩4,118 | +0.33% | 2391.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,252 | ₩4,448 | ₩4,051 | ₩4,158 | -2.21% | 2274.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,440 | ₩4,513 | ₩4,171 | ₩4,265 | -3.93% | 2289.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,158 | ₩4,480 | ₩4,124 | ₩4,413 | +6.13% | 1443.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,815 | ₩5,419 | ₩4,158 | ₩4,238 | -11.98% | 2832.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,413 | ₩4,828 | ₩3,916 | ₩4,694 | +6.38% | 3599.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,848 | ₩6,129 | ₩4,346 | ₩4,346 | -25.69% | 3517.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,124 | ₩6,030 | ₩4,976 | ₩5,781 | +12.83% | 1395.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,533 | ₩5,231 | ₩4,292 | ₩5,191 | +14.50% | 809.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,896 | ₩5,079 | ₩4,312 | ₩4,533 | -7.40% | 1332.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,963 | ₩5,144 | ₩4,359 | ₩4,922 | -0.81% | 1663.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,298 | ₩5,298 | ₩4,493 | ₩4,815 | -9.11% | 1395.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,499 | ₩5,653 | ₩5,070 | ₩5,284 | -3.90% | 2050만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,566 | ₩5,741 | ₩4,748 | ₩5,365 | -3.61% | 1999.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,553 | ₩7,015 | ₩5,311 | ₩5,472 | -1.45% | 3596.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,499 | ₩6,290 | ₩5,396 | ₩5,486 | -0.24% | 1167만 |
|---|