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 | ₩221,559 | ₩222,953 | ₩215,221 | ₩217,847 | -1.68% | 9268만 |
| 2026.10.08 | ₩224,413 | ₩224,587 | ₩214,403 | ₩215,167 | -4.12% | 7189.8만 |
| 2026.10.07 | ₩225,298 | ₩229,559 | ₩221,974 | ₩224,587 | -0.32% | 7747.3만 |
| 2026.10.06 | ₩230,497 | ₩236,406 | ₩229,666 | ₩230,376 | -0.05% | 1.1억 |
| 2026.10.05 | ₩213,050 | ₩231,113 | ₩212,554 | ₩229,264 | +7.61% | 1.4억 |
| 2026.10.02 | ₩200,427 | ₩214,189 | ₩200,119 | ₩213,010 | +6.28% | 1.2억 |
| 2026.10.01 | ₩201,753 | ₩206,068 | ₩195,683 | ₩198,417 | -1.65% | 6909.3만 |
| 2026.09.30 | ₩199,234 | ₩204,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,155 |
| +1.47% |
| 7961.4만 |
| 2026.09.29 | ₩196,554 | ₩201,083 | ₩194,933 | ₩199,985 | +1.75% | 8005.7만 |
|---|
| 2026.09.28 | ₩198,980 | ₩202,075 | ₩194,785 | ₩194,933 | -2.03% | 8351.7만 |
|---|
| 2026.09.25 | ₩198,832 | ₩200,561 | ₩195,643 | ₩199,234 | +0.20% | 5459.5만 |
|---|
| 2026.09.24 | ₩198,591 | ₩199,663 | ₩195,482 | ₩198,363 | -0.11% | 7272.1만 |
|---|
| 2026.09.23 | ₩205,398 | ₩206,711 | ₩198,176 | ₩198,805 | -3.21% | 6064.2만 |
|---|
| 2026.09.22 | ₩203,281 | ₩207,623 | ₩201,740 | ₩207,328 | +1.99% | 5919.8만 |
|---|
| 2026.09.21 | ₩207,395 | ₩211,897 | ₩203,147 | ₩203,482 | -1.89% | 8228.4만 |
|---|
| 2026.09.18 | ₩207,167 | ₩209,847 | ₩200,909 | ₩204,634 | -1.22% | 3.4억 |
|---|
| 2026.09.17 | ₩206,095 | ₩210,209 | ₩204,527 | ₩207,448 | +0.66% | 8398.6만 |
|---|
| 2026.09.16 | ₩194,142 | ₩205,036 | ₩193,445 | ₩202,182 | +4.14% | 1.1억 |
|---|
| 2026.09.15 | ₩198,926 | ₩199,060 | ₩191,449 | ₩192,279 | -3.34% | 7274.7만 |
|---|
| 2026.09.14 | ₩197,425 | ₩204,433 | ₩195,643 | ₩198,524 | +0.56% | 6786.1만 |
|---|
| 2026.09.11 | ₩201,016 | ₩203,482 | ₩195,536 | ₩202,624 | +0.80% | 7927.3만 |
|---|
| 2026.09.10 | ₩194,303 | ₩207,301 | ₩194,155 | ₩198,564 | +2.19% | 1.2억 |
|---|
| 2026.09.09 | ₩203,737 | ₩205,023 | ₩195,040 | ₩197,720 | -2.95% | 1.2억 |
|---|
| 2026.09.08 | ₩199,730 | ₩207,703 | ₩194,491 | ₩205,653 | +2.97% | 8584.1만 |
|---|
| 2026.09.04 | ₩199,114 | ₩202,142 | ₩197,412 | ₩198,256 | -0.43% | 4912.2만 |
|---|
| 2026.09.03 | ₩189,425 | ₩204,085 | ₩189,010 | ₩200,655 | +5.93% | 1.2억 |
|---|
| 2026.09.02 | ₩191,194 | ₩191,757 | ₩185,151 | ₩188,554 | -1.38% | 4990.4만 |
|---|
| 2026.09.01 | ₩190,109 | ₩194,611 | ₩189,171 | ₩190,591 | +0.25% | 5380.8만 |
|---|
| 2026.08.31 | ₩187,710 | ₩193,150 | ₩187,442 | ₩192,547 | +2.58% | 6314.5만 |
|---|
| 2026.08.28 | ₩187,375 | ₩192,011 | ₩184,789 | ₩189,613 | +1.19% | 5511.1만 |
|---|
| 2026.08.27 | ₩187,589 | ₩190,363 | ₩185,727 | ₩188,769 | +0.63% | 5526.9만 |
|---|
| 2026.08.26 | ₩183,583 | ₩187,844 | ₩181,037 | ₩187,107 | +1.92% | 6138.1만 |
|---|
| 2026.08.25 | ₩183,502 | ₩187,268 | ₩182,377 | ₩184,856 | +0.74% | 5307.5만 |
|---|
| 2026.08.24 | ₩180,045 | ₩185,365 | ₩178,357 | ₩180,903 | +0.48% | 6018.8만 |
|---|
| 2026.08.21 | ₩179,991 | ₩184,052 | ₩175,837 | ₩183,543 | +1.97% | 7880.8만 |
|---|
| 2026.08.20 | ₩183,971 | ₩184,762 | ₩174,725 | ₩179,563 | -2.40% | 1.2억 |
|---|
| 2026.08.19 | ₩194,249 | ₩194,316 | ₩183,208 | ₩187,134 | -3.66% | 7661.2만 |
|---|
| 2026.08.18 | ₩188,581 | ₩196,259 | ₩186,812 | ₩192,078 | +1.85% | 8419.1만 |
|---|
| 2026.08.17 | ₩187,576 | ₩200,735 | ₩187,040 | ₩195,951 | +4.46% | 1.2억 |
|---|
| 2026.08.14 | ₩191,489 | ₩192,990 | ₩181,573 | ₩187,603 | -2.03% | 9672.8만 |
|---|
| 2026.08.13 | ₩192,628 | ₩194,370 | ₩187,281 | ₩189,331 | -1.71% | 1.2억 |
|---|
| 2026.08.12 | ₩180,970 | ₩200,467 | ₩179,576 | ₩195,844 | +8.22% | 1.7억 |
|---|
| 2026.08.11 | ₩185,807 | ₩187,576 | ₩174,873 | ₩178,611 | -3.87% | 1.1억 |
|---|
| 2026.08.10 | ₩180,836 | ₩186,611 | ₩174,430 | ₩185,914 | +2.81% | 1.7억 |
|---|
| 2026.08.07 | ₩154,062 | ₩178,866 | ₩153,472 | ₩178,370 | +15.78% | 2.4억 |
|---|
| 2026.08.06 | ₩143,503 | ₩155,107 | ₩140,850 | ₩153,995 | +7.31% | 2.6억 |
|---|
| 2026.08.05 | ₩150,578 | ₩157,452 | ₩142,927 | ₩145,084 | -3.65% | 2.1억 |
|---|
| 2026.08.04 | ₩157,225 | ₩169,794 | ₩155,067 | ₩167,945 | +6.82% | 1.4억 |
|---|
| 2026.08.03 | ₩142,578 | ₩153,995 | ₩140,474 | ₩153,472 | +7.64% | 7052.4만 |
|---|
| 2026.07.31 | ₩151,556 | ₩152,280 | ₩144,146 | ₩145,218 | -4.18% | 5883.6만 |
|---|
| 2026.07.30 | ₩154,290 | ₩159,369 | ₩149,211 | ₩150,350 | -2.55% | 5600.8만 |
|---|
| 2026.07.29 | ₩153,298 | ₩157,573 | ₩147,871 | ₩150,819 | -1.62% | 5399.5만 |
|---|
| 2026.07.28 | ₩146,491 | ₩158,297 | ₩143,396 | ₩155,992 | +6.49% | 8171.4만 |
|---|
| 2026.07.27 | ₩152,092 | ₩153,901 | ₩145,607 | ₩152,092 | 0.00% | 6454.1만 |
|---|
| 2026.07.24 | ₩155,456 | ₩156,782 | ₩149,278 | ₩154,196 | -0.81% | 5678.6만 |
|---|
| 2026.07.23 | ₩154,384 | ₩158,859 | ₩148,541 | ₩158,444 | +2.63% | 7524.7만 |
|---|
| 2026.07.22 | ₩165,211 | ₩167,194 | ₩154,357 | ₩154,451 | -6.51% | 9273.2만 |
|---|
| 2026.07.21 | ₩163,630 | ₩174,042 | ₩161,285 | ₩165,546 | +1.17% | 7971.8만 |
|---|
| 2026.07.20 | ₩167,891 | ₩168,441 | ₩160,374 | ₩160,601 | -4.34% | 5733.7만 |
|---|
| 2026.07.17 | ₩170,759 | ₩174,645 | ₩163,643 | ₩166,149 | -2.70% | 8370.6만 |
|---|
| 2026.07.16 | ₩180,916 | ₩184,601 | ₩175,194 | ₩175,690 | -2.89% | 5872.6만 |
|---|
| 2026.07.15 | ₩184,266 | ₩186,718 | ₩177,084 | ₩181,265 | -1.63% | 5804.1만 |
|---|
| 2026.07.14 | ₩188,876 | ₩192,065 | ₩181,600 | ₩182,350 | -3.46% | 4669.5만 |
|---|
| 2026.07.13 | ₩193,901 | ₩194,196 | ₩183,288 | ₩186,450 | -3.84% | 7145.7만 |
|---|
| 2026.07.10 | ₩201,177 | ₩201,767 | ₩194,397 | ₩194,705 | -3.22% | 4682.6만 |
|---|
| 2026.07.09 | ₩201,606 | ₩205,693 | ₩197,774 | ₩203,897 | +1.14% | 4646.9만 |
|---|
| 2026.07.08 | ₩204,420 | ₩204,929 | ₩194,571 | ₩198,725 | -2.79% | 6094.9만 |
|---|
| 2026.07.07 | ₩212,956 | ₩213,465 | ₩199,475 | ₩200,293 | -5.95% | 8378만 |
|---|
| 2026.07.06 | ₩222,376 | ₩224,989 | ₩207,757 | ₩214,966 | -3.33% | 1.9억 |
|---|
| 2026.07.02 | ₩214,041 | ₩217,298 | ₩208,882 | ₩217,083 | +1.42% | 6125.7만 |
|---|
| 2026.07.01 | ₩229,907 | ₩230,135 | ₩207,703 | ₩211,107 | -8.18% | 1.1억 |
|---|
| 2026.06.30 | ₩218,932 | ₩231,019 | ₩216,601 | ₩228,956 | +4.58% | 8204.8만 |
|---|
| 2026.06.29 | ₩210,866 | ₩222,671 | ₩203,335 | ₩220,018 | +4.34% | 8144.3만 |
|---|
| 2026.06.26 | ₩201,834 | ₩212,259 | ₩199,006 | ₩205,331 | +1.73% | 1.3억 |
|---|
| 2026.06.25 | ₩209,887 | ₩215,274 | ₩201,003 | ₩205,023 | -2.32% | 6221.2만 |
|---|
| 2026.06.24 | ₩206,631 | ₩214,216 | ₩201,968 | ₩207,087 | +0.22% | 7610.2만 |
|---|
| 2026.06.23 | ₩202,423 | ₩221,773 | ₩197,130 | ₩209,191 | +3.34% | 1.6억 |
|---|
| 2026.06.22 | ₩235,897 | ₩236,849 | ₩206,363 | ₩207,167 | -12.18% | 1.7억 |
|---|
| 2026.06.18 | ₩252,446 | ₩254,604 | ₩230,631 | ₩247,904 | -1.80% | 2.7억 |
|---|
| 2026.06.17 | ₩281,190 | ₩286,496 | ₩250,597 | ₩257,043 | -8.59% | 2억 |
|---|
| 2026.06.16 | ₩268,687 | ₩302,362 | ₩267,977 | ₩283,267 | +5.43% | 2억 |
|---|
| 2026.06.15 | ₩230,135 | ₩258,624 | ₩225,592 | ₩257,954 | +12.09% | 2.6억 |
|---|
| 2026.06.12 | ₩201,003 | ₩236,540 | ₩200,119 | ₩215,676 | +7.30% | 5.2억 |
|---|