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 | ₩221,704 | ₩223,099 | ₩215,362 | ₩217,990 | -1.68% | 9268만 |
| 2026.10.08 | ₩224,561 | ₩224,735 | ₩214,544 | ₩215,308 | -4.12% | 7189.8만 |
| 2026.10.07 | ₩225,446 | ₩229,710 | ₩222,120 | ₩224,735 | -0.32% | 7747.3만 |
| 2026.10.06 | ₩230,648 | ₩236,562 | ₩229,817 | ₩230,528 | -0.05% | 1.1억 |
| 2026.10.05 | ₩213,190 | ₩231,265 | ₩212,694 | ₩229,415 | +7.61% | 1.4억 |
| 2026.10.02 | ₩200,558 | ₩214,329 | ₩200,250 | ₩213,149 | +6.28% | 1.2억 |
| 2026.10.01 | ₩201,886 | ₩206,204 | ₩195,812 | ₩198,547 | -1.65% | 6909.3만 |
| 2026.09.30 | ₩199,365 | ₩204,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,288 |
| +1.47% |
| 7961.4만 |
| 2026.09.29 | ₩196,683 | ₩201,215 | ₩195,061 | ₩200,116 | +1.75% | 8005.7만 |
|---|
| 2026.09.28 | ₩199,110 | ₩202,208 | ₩194,913 | ₩195,061 | -2.03% | 8351.7만 |
|---|
| 2026.09.25 | ₩198,963 | ₩200,693 | ₩195,771 | ₩199,365 | +0.20% | 5459.5만 |
|---|
| 2026.09.24 | ₩198,721 | ₩199,794 | ₩195,610 | ₩198,493 | -0.11% | 7272.1만 |
|---|
| 2026.09.23 | ₩205,533 | ₩206,847 | ₩198,306 | ₩198,936 | -3.21% | 6064.2만 |
|---|
| 2026.09.22 | ₩203,415 | ₩207,759 | ₩201,872 | ₩207,464 | +1.99% | 5919.8만 |
|---|
| 2026.09.21 | ₩207,531 | ₩212,037 | ₩203,280 | ₩203,616 | -1.89% | 8228.4만 |
|---|
| 2026.09.18 | ₩207,303 | ₩209,985 | ₩201,041 | ₩204,769 | -1.22% | 3.4억 |
|---|
| 2026.09.17 | ₩206,230 | ₩210,347 | ₩204,662 | ₩207,585 | +0.66% | 8398.6만 |
|---|
| 2026.09.16 | ₩194,270 | ₩205,171 | ₩193,572 | ₩202,315 | +4.14% | 1.1억 |
|---|
| 2026.09.15 | ₩199,057 | ₩199,191 | ₩191,574 | ₩192,406 | -3.34% | 7274.7만 |
|---|
| 2026.09.14 | ₩197,555 | ₩204,568 | ₩195,771 | ₩198,654 | +0.56% | 6786.1만 |
|---|
| 2026.09.11 | ₩201,148 | ₩203,616 | ₩195,664 | ₩202,757 | +0.80% | 7927.3만 |
|---|
| 2026.09.10 | ₩194,431 | ₩207,437 | ₩194,283 | ₩198,695 | +2.19% | 1.2억 |
|---|
| 2026.09.09 | ₩203,870 | ₩205,158 | ₩195,168 | ₩197,850 | -2.95% | 1.2억 |
|---|
| 2026.09.08 | ₩199,861 | ₩207,840 | ₩194,618 | ₩205,788 | +2.97% | 8584.1만 |
|---|
| 2026.09.04 | ₩199,244 | ₩202,275 | ₩197,541 | ₩198,386 | -0.43% | 4912.2만 |
|---|
| 2026.09.03 | ₩189,550 | ₩204,219 | ₩189,134 | ₩200,786 | +5.93% | 1.2억 |
|---|
| 2026.09.02 | ₩191,320 | ₩191,883 | ₩185,272 | ₩188,678 | -1.38% | 4990.4만 |
|---|
| 2026.09.01 | ₩190,233 | ₩194,739 | ₩189,295 | ₩190,716 | +0.25% | 5380.8만 |
|---|
| 2026.08.31 | ₩187,833 | ₩193,277 | ₩187,565 | ₩192,674 | +2.58% | 6314.5만 |
|---|
| 2026.08.28 | ₩187,498 | ₩192,138 | ₩184,910 | ₩189,737 | +1.19% | 5511.1만 |
|---|
| 2026.08.27 | ₩187,713 | ₩190,488 | ₩185,849 | ₩188,893 | +0.63% | 5526.9만 |
|---|
| 2026.08.26 | ₩183,703 | ₩187,967 | ₩181,156 | ₩187,230 | +1.92% | 6138.1만 |
|---|
| 2026.08.25 | ₩183,623 | ₩187,391 | ₩182,496 | ₩184,977 | +0.74% | 5307.5만 |
|---|
| 2026.08.24 | ₩180,163 | ₩185,487 | ₩178,474 | ₩181,022 | +0.48% | 6018.8만 |
|---|
| 2026.08.21 | ₩180,110 | ₩184,173 | ₩175,953 | ₩183,663 | +1.97% | 7880.8만 |
|---|
| 2026.08.20 | ₩184,092 | ₩184,883 | ₩174,840 | ₩179,681 | -2.40% | 1.2억 |
|---|
| 2026.08.19 | ₩194,377 | ₩194,444 | ₩183,328 | ₩187,257 | -3.66% | 7661.2만 |
|---|
| 2026.08.18 | ₩188,705 | ₩196,388 | ₩186,935 | ₩192,205 | +1.85% | 8419.1만 |
|---|
| 2026.08.17 | ₩187,699 | ₩200,867 | ₩187,163 | ₩196,080 | +4.46% | 1.2억 |
|---|
| 2026.08.14 | ₩191,615 | ₩193,116 | ₩181,692 | ₩187,726 | -2.03% | 9672.8만 |
|---|
| 2026.08.13 | ₩192,754 | ₩194,498 | ₩187,404 | ₩189,456 | -1.71% | 1.2억 |
|---|
| 2026.08.12 | ₩181,089 | ₩200,599 | ₩179,694 | ₩195,973 | +8.22% | 1.7억 |
|---|
| 2026.08.11 | ₩185,929 | ₩187,699 | ₩174,987 | ₩178,729 | -3.87% | 1.1억 |
|---|
| 2026.08.10 | ₩180,954 | ₩186,734 | ₩174,545 | ₩186,036 | +2.81% | 1.7억 |
|---|
| 2026.08.07 | ₩154,163 | ₩178,983 | ₩153,573 | ₩178,487 | +15.78% | 2.4억 |
|---|
| 2026.08.06 | ₩143,597 | ₩155,209 | ₩140,942 | ₩154,096 | +7.31% | 2.6억 |
|---|
| 2026.08.05 | ₩150,677 | ₩157,556 | ₩143,020 | ₩145,179 | -3.65% | 2.1억 |
|---|
| 2026.08.04 | ₩157,328 | ₩169,905 | ₩155,169 | ₩168,055 | +6.82% | 1.4억 |
|---|
| 2026.08.03 | ₩142,672 | ₩154,096 | ₩140,567 | ₩153,573 | +7.64% | 7052.4만 |
|---|
| 2026.07.31 | ₩151,656 | ₩152,380 | ₩144,241 | ₩145,313 | -4.18% | 5883.6만 |
|---|
| 2026.07.30 | ₩154,391 | ₩159,473 | ₩149,309 | ₩150,449 | -2.55% | 5600.8만 |
|---|
| 2026.07.29 | ₩153,399 | ₩157,676 | ₩147,968 | ₩150,918 | -1.62% | 5399.5만 |
|---|
| 2026.07.28 | ₩146,587 | ₩158,401 | ₩143,490 | ₩156,094 | +6.49% | 8171.4만 |
|---|
| 2026.07.27 | ₩152,192 | ₩154,002 | ₩145,702 | ₩152,192 | 0.00% | 6454.1만 |
|---|
| 2026.07.24 | ₩155,558 | ₩156,885 | ₩149,376 | ₩154,297 | -0.81% | 5678.6만 |
|---|
| 2026.07.23 | ₩154,485 | ₩158,964 | ₩148,639 | ₩158,548 | +2.63% | 7524.7만 |
|---|
| 2026.07.22 | ₩165,320 | ₩167,304 | ₩154,458 | ₩154,552 | -6.51% | 9273.2만 |
|---|
| 2026.07.21 | ₩163,737 | ₩174,156 | ₩161,391 | ₩165,655 | +1.17% | 7971.8만 |
|---|
| 2026.07.20 | ₩168,001 | ₩168,551 | ₩160,479 | ₩160,707 | -4.34% | 5733.7만 |
|---|
| 2026.07.17 | ₩170,871 | ₩174,759 | ₩163,751 | ₩166,258 | -2.70% | 8370.6만 |
|---|
| 2026.07.16 | ₩181,035 | ₩184,722 | ₩175,309 | ₩175,805 | -2.89% | 5872.6만 |
|---|
| 2026.07.15 | ₩184,387 | ₩186,841 | ₩177,200 | ₩181,384 | -1.63% | 5804.1만 |
|---|
| 2026.07.14 | ₩189,000 | ₩192,191 | ₩181,719 | ₩182,470 | -3.46% | 4669.5만 |
|---|
| 2026.07.13 | ₩194,028 | ₩194,323 | ₩183,408 | ₩186,573 | -3.84% | 7145.7만 |
|---|
| 2026.07.10 | ₩201,309 | ₩201,899 | ₩194,524 | ₩194,833 | -3.22% | 4682.6만 |
|---|
| 2026.07.09 | ₩201,738 | ₩205,828 | ₩197,903 | ₩204,031 | +1.14% | 4646.9만 |
|---|
| 2026.07.08 | ₩204,554 | ₩205,064 | ₩194,699 | ₩198,855 | -2.79% | 6094.9만 |
|---|
| 2026.07.07 | ₩213,096 | ₩213,605 | ₩199,606 | ₩200,424 | -5.95% | 8378만 |
|---|
| 2026.07.06 | ₩222,522 | ₩225,137 | ₩207,893 | ₩215,107 | -3.33% | 1.9억 |
|---|
| 2026.07.02 | ₩214,182 | ₩217,440 | ₩209,019 | ₩217,226 | +1.42% | 6125.7만 |
|---|
| 2026.07.01 | ₩230,058 | ₩230,286 | ₩207,840 | ₩211,245 | -8.18% | 1.1억 |
|---|
| 2026.06.30 | ₩219,076 | ₩231,171 | ₩216,743 | ₩229,106 | +4.58% | 8204.8만 |
|---|
| 2026.06.29 | ₩211,004 | ₩222,817 | ₩203,468 | ₩220,162 | +4.34% | 8144.3만 |
|---|
| 2026.06.26 | ₩201,966 | ₩212,399 | ₩199,137 | ₩205,466 | +1.73% | 1.3억 |
|---|
| 2026.06.25 | ₩210,025 | ₩215,416 | ₩201,135 | ₩205,158 | -2.32% | 6221.2만 |
|---|
| 2026.06.24 | ₩206,767 | ₩214,356 | ₩202,100 | ₩207,223 | +0.22% | 7610.2만 |
|---|
| 2026.06.23 | ₩202,556 | ₩221,919 | ₩197,260 | ₩209,328 | +3.34% | 1.6억 |
|---|
| 2026.06.22 | ₩236,052 | ₩237,004 | ₩206,499 | ₩207,303 | -12.18% | 1.7억 |
|---|
| 2026.06.18 | ₩252,612 | ₩254,771 | ₩230,782 | ₩248,067 | -1.80% | 2.7억 |
|---|
| 2026.06.17 | ₩281,374 | ₩286,684 | ₩250,762 | ₩257,211 | -8.59% | 2억 |
|---|
| 2026.06.16 | ₩268,864 | ₩302,561 | ₩268,153 | ₩283,453 | +5.43% | 2억 |
|---|
| 2026.06.15 | ₩230,286 | ₩258,794 | ₩225,741 | ₩258,123 | +12.09% | 2.6억 |
|---|
| 2026.06.12 | ₩201,135 | ₩236,696 | ₩200,250 | ₩215,818 | +7.30% | 5.2억 |
|---|