시장 데이터를 불러오는 중
전체 종목
스페이스X 과거 주가
Space Exploration Technologies Corp. - Class A Common Stock · SPCX · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Space Exploration Technologies Corp. - Class A Common Stock · SPCX · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩221,733 | ₩223,127 | ₩215,389 | ₩218,018 | -1.68% | 9268만 |
| 2026.10.08 | ₩224,589 | ₩224,763 | ₩214,571 | ₩215,336 | -4.12% | 7189.8만 |
| 2026.10.07 | ₩225,474 | ₩229,739 | ₩222,148 | ₩224,763 | -0.32% | 7747.3만 |
| 2026.10.06 | ₩230,677 | ₩236,592 | ₩229,846 | ₩230,557 | -0.05% | 1.1억 |
| 2026.10.05 | ₩213,217 | ₩231,294 | ₩212,721 | ₩229,444 | +7.61% | 1.4억 |
| 2026.10.02 | ₩200,584 | ₩214,357 | ₩200,275 | ₩213,176 | +6.28% | 1.2억 |
| 2026.10.01 | ₩201,911 | ₩206,230 | ₩195,836 | ₩198,572 | -1.65% | 6909.3만 |
| 2026.09.30 | ₩199,390 | ₩204,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,314 |
| +1.47% |
| 7961.4만 |
| 2026.09.29 | ₩196,708 | ₩201,241 | ₩195,085 | ₩200,141 | +1.75% | 8005.7만 |
|---|
| 2026.09.28 | ₩199,135 | ₩202,233 | ₩194,938 | ₩195,085 | -2.03% | 8351.7만 |
|---|
| 2026.09.25 | ₩198,988 | ₩200,718 | ₩195,796 | ₩199,390 | +0.20% | 5459.5만 |
|---|
| 2026.09.24 | ₩198,747 | ₩199,819 | ₩195,635 | ₩198,519 | -0.11% | 7272.1만 |
|---|
| 2026.09.23 | ₩205,559 | ₩206,873 | ₩198,331 | ₩198,961 | -3.21% | 6064.2만 |
|---|
| 2026.09.22 | ₩203,440 | ₩207,785 | ₩201,898 | ₩207,490 | +1.99% | 5919.8만 |
|---|
| 2026.09.21 | ₩207,557 | ₩212,063 | ₩203,306 | ₩203,641 | -1.89% | 8228.4만 |
|---|
| 2026.09.18 | ₩207,329 | ₩210,012 | ₩201,067 | ₩204,795 | -1.22% | 3.4억 |
|---|
| 2026.09.17 | ₩206,257 | ₩210,374 | ₩204,688 | ₩207,611 | +0.66% | 8398.6만 |
|---|
| 2026.09.16 | ₩194,294 | ₩205,197 | ₩193,597 | ₩202,341 | +4.14% | 1.1억 |
|---|
| 2026.09.15 | ₩199,082 | ₩199,216 | ₩191,599 | ₩192,430 | -3.34% | 7274.7만 |
|---|
| 2026.09.14 | ₩197,580 | ₩204,594 | ₩195,796 | ₩198,680 | +0.56% | 6786.1만 |
|---|
| 2026.09.11 | ₩201,174 | ₩203,641 | ₩195,689 | ₩202,783 | +0.80% | 7927.3만 |
|---|
| 2026.09.10 | ₩194,455 | ₩207,464 | ₩194,308 | ₩198,720 | +2.19% | 1.2억 |
|---|
| 2026.09.09 | ₩203,896 | ₩205,184 | ₩195,193 | ₩197,875 | -2.95% | 1.2억 |
|---|
| 2026.09.08 | ₩199,886 | ₩207,866 | ₩194,643 | ₩205,814 | +2.97% | 8584.1만 |
|---|
| 2026.09.04 | ₩199,270 | ₩202,300 | ₩197,566 | ₩198,411 | -0.43% | 4912.2만 |
|---|
| 2026.09.03 | ₩189,574 | ₩204,245 | ₩189,158 | ₩200,812 | +5.93% | 1.2억 |
|---|
| 2026.09.02 | ₩191,344 | ₩191,907 | ₩185,296 | ₩188,702 | -1.38% | 4990.4만 |
|---|
| 2026.09.01 | ₩190,258 | ₩194,764 | ₩189,319 | ₩190,740 | +0.25% | 5380.8만 |
|---|
| 2026.08.31 | ₩187,857 | ₩193,302 | ₩187,589 | ₩192,698 | +2.58% | 6314.5만 |
|---|
| 2026.08.28 | ₩187,522 | ₩192,162 | ₩184,934 | ₩189,761 | +1.19% | 5511.1만 |
|---|
| 2026.08.27 | ₩187,736 | ₩190,512 | ₩185,872 | ₩188,917 | +0.63% | 5526.9만 |
|---|
| 2026.08.26 | ₩183,727 | ₩187,991 | ₩181,179 | ₩187,254 | +1.92% | 6138.1만 |
|---|
| 2026.08.25 | ₩183,646 | ₩187,415 | ₩182,520 | ₩185,001 | +0.74% | 5307.5만 |
|---|
| 2026.08.24 | ₩180,186 | ₩185,510 | ₩178,496 | ₩181,044 | +0.48% | 6018.8만 |
|---|
| 2026.08.21 | ₩180,133 | ₩184,196 | ₩175,975 | ₩183,686 | +1.97% | 7880.8만 |
|---|
| 2026.08.20 | ₩184,115 | ₩184,907 | ₩174,862 | ₩179,703 | -2.40% | 1.2억 |
|---|
| 2026.08.19 | ₩194,402 | ₩194,469 | ₩183,351 | ₩187,280 | -3.66% | 7661.2만 |
|---|
| 2026.08.18 | ₩188,729 | ₩196,413 | ₩186,959 | ₩192,229 | +1.85% | 8419.1만 |
|---|
| 2026.08.17 | ₩187,723 | ₩200,892 | ₩187,187 | ₩196,105 | +4.46% | 1.2억 |
|---|
| 2026.08.14 | ₩191,639 | ₩193,141 | ₩181,715 | ₩187,750 | -2.03% | 9672.8만 |
|---|
| 2026.08.13 | ₩192,779 | ₩194,522 | ₩187,428 | ₩189,480 | -1.71% | 1.2억 |
|---|
| 2026.08.12 | ₩181,112 | ₩200,624 | ₩179,717 | ₩195,997 | +8.22% | 1.7억 |
|---|
| 2026.08.11 | ₩185,953 | ₩187,723 | ₩175,010 | ₩178,751 | -3.87% | 1.1억 |
|---|
| 2026.08.10 | ₩180,977 | ₩186,757 | ₩174,567 | ₩186,060 | +2.81% | 1.7억 |
|---|
| 2026.08.07 | ₩154,183 | ₩179,006 | ₩153,593 | ₩178,510 | +15.78% | 2.4억 |
|---|
| 2026.08.06 | ₩143,615 | ₩155,229 | ₩140,960 | ₩154,116 | +7.31% | 2.6억 |
|---|
| 2026.08.05 | ₩150,696 | ₩157,576 | ₩143,039 | ₩145,198 | -3.65% | 2.1억 |
|---|
| 2026.08.04 | ₩157,348 | ₩169,927 | ₩155,189 | ₩168,076 | +6.82% | 1.4억 |
|---|
| 2026.08.03 | ₩142,690 | ₩154,116 | ₩140,584 | ₩153,593 | +7.64% | 7052.4만 |
|---|
| 2026.07.31 | ₩151,675 | ₩152,399 | ₩144,259 | ₩145,332 | -4.18% | 5883.6만 |
|---|
| 2026.07.30 | ₩154,411 | ₩159,493 | ₩149,328 | ₩150,468 | -2.55% | 5600.8만 |
|---|
| 2026.07.29 | ₩153,418 | ₩157,696 | ₩147,987 | ₩150,937 | -1.62% | 5399.5만 |
|---|
| 2026.07.28 | ₩146,606 | ₩158,421 | ₩143,508 | ₩156,114 | +6.49% | 8171.4만 |
|---|
| 2026.07.27 | ₩152,211 | ₩154,022 | ₩145,721 | ₩152,211 | 0.00% | 6454.1만 |
|---|
| 2026.07.24 | ₩155,578 | ₩156,905 | ₩149,395 | ₩154,317 | -0.81% | 5678.6만 |
|---|
| 2026.07.23 | ₩154,505 | ₩158,984 | ₩148,658 | ₩158,568 | +2.63% | 7524.7만 |
|---|
| 2026.07.22 | ₩165,341 | ₩167,325 | ₩154,478 | ₩154,572 | -6.51% | 9273.2만 |
|---|
| 2026.07.21 | ₩163,758 | ₩174,178 | ₩161,411 | ₩165,676 | +1.17% | 7971.8만 |
|---|
| 2026.07.20 | ₩168,023 | ₩168,572 | ₩160,499 | ₩160,727 | -4.34% | 5733.7만 |
|---|
| 2026.07.17 | ₩170,893 | ₩174,782 | ₩163,771 | ₩166,279 | -2.70% | 8370.6만 |
|---|
| 2026.07.16 | ₩181,058 | ₩184,746 | ₩175,331 | ₩175,828 | -2.89% | 5872.6만 |
|---|
| 2026.07.15 | ₩184,411 | ₩186,865 | ₩177,222 | ₩181,407 | -1.63% | 5804.1만 |
|---|
| 2026.07.14 | ₩189,024 | ₩192,216 | ₩181,742 | ₩182,493 | -3.46% | 4669.5만 |
|---|
| 2026.07.13 | ₩194,053 | ₩194,348 | ₩183,432 | ₩186,596 | -3.84% | 7145.7만 |
|---|
| 2026.07.10 | ₩201,335 | ₩201,925 | ₩194,549 | ₩194,857 | -3.22% | 4682.6만 |
|---|
| 2026.07.09 | ₩201,764 | ₩205,854 | ₩197,929 | ₩204,057 | +1.14% | 4646.9만 |
|---|
| 2026.07.08 | ₩204,580 | ₩205,090 | ₩194,723 | ₩198,881 | -2.79% | 6094.9만 |
|---|
| 2026.07.07 | ₩213,123 | ₩213,632 | ₩199,632 | ₩200,450 | -5.95% | 8378만 |
|---|
| 2026.07.06 | ₩222,551 | ₩225,166 | ₩207,919 | ₩215,134 | -3.33% | 1.9억 |
|---|
| 2026.07.02 | ₩214,209 | ₩217,468 | ₩209,046 | ₩217,253 | +1.42% | 6125.7만 |
|---|
| 2026.07.01 | ₩230,087 | ₩230,315 | ₩207,866 | ₩211,272 | -8.18% | 1.1억 |
|---|
| 2026.06.30 | ₩219,104 | ₩231,200 | ₩216,771 | ₩229,135 | +4.58% | 8204.8만 |
|---|
| 2026.06.29 | ₩211,031 | ₩222,846 | ₩203,494 | ₩220,190 | +4.34% | 8144.3만 |
|---|
| 2026.06.26 | ₩201,992 | ₩212,425 | ₩199,162 | ₩205,492 | +1.73% | 1.3억 |
|---|
| 2026.06.25 | ₩210,052 | ₩215,443 | ₩201,161 | ₩205,184 | -2.32% | 6221.2만 |
|---|
| 2026.06.24 | ₩206,793 | ₩214,383 | ₩202,126 | ₩207,249 | +0.22% | 7610.2만 |
|---|
| 2026.06.23 | ₩202,582 | ₩221,947 | ₩197,285 | ₩209,354 | +3.34% | 1.6억 |
|---|
| 2026.06.22 | ₩236,082 | ₩237,034 | ₩206,525 | ₩207,329 | -12.18% | 1.7억 |
|---|
| 2026.06.18 | ₩252,644 | ₩254,803 | ₩230,812 | ₩248,098 | -1.80% | 2.7억 |
|---|
| 2026.06.17 | ₩281,410 | ₩286,721 | ₩250,793 | ₩257,244 | -8.59% | 2억 |
|---|
| 2026.06.16 | ₩268,898 | ₩302,599 | ₩268,187 | ₩283,489 | +5.43% | 2억 |
|---|
| 2026.06.15 | ₩230,315 | ₩258,827 | ₩225,769 | ₩258,156 | +12.09% | 2.6억 |
|---|
| 2026.06.12 | ₩201,161 | ₩236,726 | ₩200,275 | ₩215,845 | +7.30% | 5.2억 |
|---|