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 | ₩4,060 | ₩4,315 | ₩3,752 | ₩3,806 | -6.27% | 2570.3만 |
| 2026.09.28–2026.10.02 | ₩4,194 | ₩4,328 | ₩3,859 | ₩4,060 | -3.19% | 2070.1만 |
| 2026.09.21–2026.09.25 | ₩4,188 | ₩4,523 | ₩4,020 | ₩4,275 | +2.08% | 2776만 |
| 2026.09.14–2026.09.18 | ₩3,873 | ₩4,310 | ₩3,832 | ₩4,114 | +6.23% | 4383.1만 |
| 2026.09.08–2026.09.11 | ₩4,087 | ₩4,268 | ₩3,879 | ₩3,913 | -4.26% | 1642.3만 |
| 2026.08.31–2026.09.04 | ₩3,873 | ₩4,127 | ₩3,819 | ₩4,074 | +5.19% | 2674만 |
| 2026.08.24–2026.08.28 | ₩4,047 | ₩4,167 | ₩3,853 | ₩3,940 | -2.65% | 2213.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,368 |
| ₩4,449 |
| ₩3,993 |
| ₩4,127 |
| -5.52% |
| 3318.8만 |
| 2026.08.10–2026.08.14 | ₩4,194 | ₩4,650 | ₩3,806 | ₩4,449 | +6.07% | 6658.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,390 | ₩4,234 | ₩3,363 | ₩4,154 | +22.53% | 4350.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,390 | ₩3,497 | ₩3,203 | ₩3,417 | +0.79% | 3913.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,417 | ₩3,772 | ₩3,243 | ₩3,337 | -2.35% | 3196.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,444 | ₩3,886 | ₩3,176 | ₩3,430 | -0.39% | 6943만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,618 | ₩3,698 | ₩3,363 | ₩3,444 | -4.81% | 5270.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,020 | ₩4,208 | ₩3,605 | ₩3,618 | -10.00% | 6707.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,462 | ₩4,502 | ₩3,310 | ₩3,953 | -11.41% | 1.1억 |
|---|
| 2026.06.15–2026.06.18 | ₩5,253 | ₩5,588 | ₩4,355 | ₩4,770 | -9.18% | 1.3억 |
|---|
| 2026.06.08–2026.06.12 | ₩6,097 | ₩8,268 | ₩4,770 | ₩5,239 | -14.07% | 3.9억 |
|---|
| 2026.06.01–2026.06.05 | ₩9,749 | ₩11,926 | ₩5,440 | ₩5,869 | -39.79% | 5.8억 |
|---|
| 2026.05.26–2026.05.29 | ₩4,476 | ₩8,858 | ₩4,224 | ₩8,281 | +85.03% | 3억 |
|---|
| 2026.05.18–2026.05.22 | ₩3,832 | ₩4,583 | ₩3,229 | ₩4,342 | +13.29% | 7977.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,846 | ₩4,221 | ₩3,591 | ₩3,765 | -2.09% | 5326.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,497 | ₩4,060 | ₩3,216 | ₩3,940 | +12.64% | 3513.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,457 | ₩3,564 | ₩3,042 | ₩3,551 | +2.71% | 3406.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,873 | ₩4,141 | ₩3,417 | ₩3,457 | -10.73% | 5051.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,940 | ₩4,154 | ₩3,645 | ₩3,926 | -0.34% | 4340.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,631 | ₩4,449 | ₩3,591 | ₩4,047 | +11.44% | 8865.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,082 | ₩3,712 | ₩2,854 | ₩3,296 | +6.96% | 4175.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,296 | ₩3,551 | ₩3,015 | ₩3,028 | -8.13% | 1171.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,337 | ₩3,611 | ₩3,216 | ₩3,256 | -2.41% | 898.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,337 | ₩3,471 | ₩3,256 | ₩3,283 | -1.61% | 679.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,337 | ₩3,578 | ₩3,283 | ₩3,377 | +1.20% | 927.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,243 | ₩3,551 | ₩3,203 | ₩3,417 | +5.37% | 878만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,377 | ₩3,471 | ₩3,258 | ₩3,296 | -2.38% | 599.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,457 | ₩3,725 | ₩3,323 | ₩3,430 | -0.78% | 1258.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,752 | ₩3,792 | ₩3,136 | ₩3,390 | -9.64% | 2092.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,100 | ₩4,261 | ₩3,779 | ₩3,819 | -6.86% | 2196.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,100 | ₩4,368 | ₩3,846 | ₩4,114 | +0.33% | 2391.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,248 | ₩4,444 | ₩4,047 | ₩4,154 | -2.21% | 2274.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,435 | ₩4,509 | ₩4,167 | ₩4,261 | -3.93% | 2289.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,154 | ₩4,476 | ₩4,121 | ₩4,409 | +6.13% | 1443.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,811 | ₩5,414 | ₩4,154 | ₩4,234 | -11.98% | 2832.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,409 | ₩4,824 | ₩3,913 | ₩4,690 | +6.38% | 3599.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,842 | ₩6,124 | ₩4,342 | ₩4,342 | -25.69% | 3517.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,119 | ₩6,025 | ₩4,971 | ₩5,775 | +12.83% | 1395.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,529 | ₩5,226 | ₩4,288 | ₩5,186 | +14.50% | 809.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,891 | ₩5,075 | ₩4,308 | ₩4,529 | -7.40% | 1332.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,958 | ₩5,139 | ₩4,355 | ₩4,918 | -0.81% | 1663.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,293 | ₩5,293 | ₩4,489 | ₩4,811 | -9.11% | 1395.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,494 | ₩5,648 | ₩5,065 | ₩5,280 | -3.90% | 2050만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,561 | ₩5,735 | ₩4,744 | ₩5,360 | -3.61% | 1999.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,548 | ₩7,008 | ₩5,306 | ₩5,467 | -1.45% | 3596.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,494 | ₩6,285 | ₩5,391 | ₩5,481 | -0.24% | 1167만 |
|---|