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 | ₩221,737 | ₩223,132 | ₩215,394 | ₩218,023 | -1.68% | 9268만 |
| 2026.10.08 | ₩224,594 | ₩224,768 | ₩214,576 | ₩215,340 | -4.12% | 7189.8만 |
| 2026.10.07 | ₩225,479 | ₩229,744 | ₩222,153 | ₩224,768 | -0.32% | 7747.3만 |
| 2026.10.06 | ₩230,683 | ₩236,597 | ₩229,851 | ₩230,562 | -0.05% | 1.1억 |
| 2026.10.05 | ₩213,221 | ₩231,300 | ₩212,725 | ₩229,449 | +7.61% | 1.4억 |
| 2026.10.02 | ₩200,588 | ₩214,361 | ₩200,280 | ₩213,181 | +6.28% | 1.2억 |
| 2026.10.01 | ₩201,916 | ₩206,234 | ₩195,841 | ₩198,577 | -1.65% | 6909.3만 |
| 2026.09.30 | ₩199,395 | ₩204,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩202,318 |
| +1.47% |
| 7961.4만 |
| 2026.09.29 | ₩196,713 | ₩201,245 | ₩195,090 | ₩200,146 | +1.75% | 8005.7만 |
|---|
| 2026.09.28 | ₩199,140 | ₩202,238 | ₩194,942 | ₩195,090 | -2.03% | 8351.7만 |
|---|
| 2026.09.25 | ₩198,992 | ₩200,722 | ₩195,801 | ₩199,395 | +0.20% | 5459.5만 |
|---|
| 2026.09.24 | ₩198,751 | ₩199,824 | ₩195,640 | ₩198,523 | -0.11% | 7272.1만 |
|---|
| 2026.09.23 | ₩205,564 | ₩206,878 | ₩198,335 | ₩198,966 | -3.21% | 6064.2만 |
|---|
| 2026.09.22 | ₩203,445 | ₩207,790 | ₩201,903 | ₩207,495 | +1.99% | 5919.8만 |
|---|
| 2026.09.21 | ₩207,562 | ₩212,068 | ₩203,311 | ₩203,646 | -1.89% | 8228.4만 |
|---|
| 2026.09.18 | ₩207,334 | ₩210,016 | ₩201,071 | ₩204,799 | -1.22% | 3.4억 |
|---|
| 2026.09.17 | ₩206,261 | ₩210,378 | ₩204,692 | ₩207,616 | +0.66% | 8398.6만 |
|---|
| 2026.09.16 | ₩194,299 | ₩205,202 | ₩193,601 | ₩202,345 | +4.14% | 1.1억 |
|---|
| 2026.09.15 | ₩199,086 | ₩199,220 | ₩191,603 | ₩192,434 | -3.34% | 7274.7만 |
|---|
| 2026.09.14 | ₩197,584 | ₩204,598 | ₩195,801 | ₩198,684 | +0.56% | 6786.1만 |
|---|
| 2026.09.11 | ₩201,178 | ₩203,646 | ₩195,693 | ₩202,788 | +0.80% | 7927.3만 |
|---|
| 2026.09.10 | ₩194,460 | ₩207,468 | ₩194,312 | ₩198,724 | +2.19% | 1.2억 |
|---|
| 2026.09.09 | ₩203,901 | ₩205,188 | ₩195,197 | ₩197,879 | -2.95% | 1.2억 |
|---|
| 2026.09.08 | ₩199,891 | ₩207,871 | ₩194,647 | ₩205,819 | +2.97% | 8584.1만 |
|---|
| 2026.09.04 | ₩199,274 | ₩202,305 | ₩197,571 | ₩198,416 | -0.43% | 4912.2만 |
|---|
| 2026.09.03 | ₩189,578 | ₩204,250 | ₩189,162 | ₩200,816 | +5.93% | 1.2억 |
|---|
| 2026.09.02 | ₩191,348 | ₩191,911 | ₩185,300 | ₩188,706 | -1.38% | 4990.4만 |
|---|
| 2026.09.01 | ₩190,262 | ₩194,768 | ₩189,323 | ₩190,745 | +0.25% | 5380.8만 |
|---|
| 2026.08.31 | ₩187,861 | ₩193,306 | ₩187,593 | ₩192,703 | +2.58% | 6314.5만 |
|---|
| 2026.08.28 | ₩187,526 | ₩192,166 | ₩184,938 | ₩189,766 | +1.19% | 5511.1만 |
|---|
| 2026.08.27 | ₩187,741 | ₩190,517 | ₩185,876 | ₩188,921 | +0.63% | 5526.9만 |
|---|
| 2026.08.26 | ₩183,731 | ₩187,995 | ₩181,183 | ₩187,258 | +1.92% | 6138.1만 |
|---|
| 2026.08.25 | ₩183,650 | ₩187,419 | ₩182,524 | ₩185,005 | +0.74% | 5307.5만 |
|---|
| 2026.08.24 | ₩180,190 | ₩185,514 | ₩178,500 | ₩181,049 | +0.48% | 6018.8만 |
|---|
| 2026.08.21 | ₩180,137 | ₩184,200 | ₩175,979 | ₩183,690 | +1.97% | 7880.8만 |
|---|
| 2026.08.20 | ₩184,120 | ₩184,911 | ₩174,866 | ₩179,707 | -2.40% | 1.2억 |
|---|
| 2026.08.19 | ₩194,406 | ₩194,473 | ₩183,355 | ₩187,285 | -3.66% | 7661.2만 |
|---|
| 2026.08.18 | ₩188,733 | ₩196,418 | ₩186,963 | ₩192,233 | +1.85% | 8419.1만 |
|---|
| 2026.08.17 | ₩187,727 | ₩200,897 | ₩187,191 | ₩196,109 | +4.46% | 1.2억 |
|---|
| 2026.08.14 | ₩191,643 | ₩193,145 | ₩181,719 | ₩187,754 | -2.03% | 9672.8만 |
|---|
| 2026.08.13 | ₩192,783 | ₩194,527 | ₩187,432 | ₩189,484 | -1.71% | 1.2억 |
|---|
| 2026.08.12 | ₩181,116 | ₩200,629 | ₩179,721 | ₩196,002 | +8.22% | 1.7억 |
|---|
| 2026.08.11 | ₩185,957 | ₩187,727 | ₩175,014 | ₩178,755 | -3.87% | 1.1억 |
|---|
| 2026.08.10 | ₩180,981 | ₩186,762 | ₩174,571 | ₩186,064 | +2.81% | 1.7억 |
|---|
| 2026.08.07 | ₩154,186 | ₩179,010 | ₩153,596 | ₩178,514 | +15.78% | 2.4억 |
|---|
| 2026.08.06 | ₩143,618 | ₩155,232 | ₩140,963 | ₩154,119 | +7.31% | 2.6억 |
|---|
| 2026.08.05 | ₩150,699 | ₩157,579 | ₩143,042 | ₩145,201 | -3.65% | 2.1억 |
|---|
| 2026.08.04 | ₩157,351 | ₩169,931 | ₩155,192 | ₩168,080 | +6.82% | 1.4억 |
|---|
| 2026.08.03 | ₩142,693 | ₩154,119 | ₩140,588 | ₩153,596 | +7.64% | 7052.4만 |
|---|
| 2026.07.31 | ₩151,678 | ₩152,403 | ₩144,262 | ₩145,335 | -4.18% | 5883.6만 |
|---|
| 2026.07.30 | ₩154,414 | ₩159,497 | ₩149,331 | ₩150,471 | -2.55% | 5600.8만 |
|---|
| 2026.07.29 | ₩153,422 | ₩157,700 | ₩147,990 | ₩150,941 | -1.62% | 5399.5만 |
|---|
| 2026.07.28 | ₩146,609 | ₩158,424 | ₩143,511 | ₩156,117 | +6.49% | 8171.4만 |
|---|
| 2026.07.27 | ₩152,215 | ₩154,025 | ₩145,724 | ₩152,215 | 0.00% | 6454.1만 |
|---|
| 2026.07.24 | ₩155,581 | ₩156,909 | ₩149,399 | ₩154,320 | -0.81% | 5678.6만 |
|---|
| 2026.07.23 | ₩154,508 | ₩158,987 | ₩148,661 | ₩158,572 | +2.63% | 7524.7만 |
|---|
| 2026.07.22 | ₩165,344 | ₩167,329 | ₩154,481 | ₩154,575 | -6.51% | 9273.2만 |
|---|
| 2026.07.21 | ₩163,762 | ₩174,182 | ₩161,415 | ₩165,679 | +1.17% | 7971.8만 |
|---|
| 2026.07.20 | ₩168,026 | ₩168,576 | ₩160,503 | ₩160,731 | -4.34% | 5733.7만 |
|---|
| 2026.07.17 | ₩170,896 | ₩174,786 | ₩163,775 | ₩166,283 | -2.70% | 8370.6만 |
|---|
| 2026.07.16 | ₩181,062 | ₩184,750 | ₩175,335 | ₩175,832 | -2.89% | 5872.6만 |
|---|
| 2026.07.15 | ₩184,415 | ₩186,869 | ₩177,226 | ₩181,411 | -1.63% | 5804.1만 |
|---|
| 2026.07.14 | ₩189,028 | ₩192,220 | ₩181,746 | ₩182,497 | -3.46% | 4669.5만 |
|---|
| 2026.07.13 | ₩194,057 | ₩194,352 | ₩183,436 | ₩186,601 | -3.84% | 7145.7만 |
|---|
| 2026.07.10 | ₩201,339 | ₩201,929 | ₩194,553 | ₩194,862 | -3.22% | 4682.6만 |
|---|
| 2026.07.09 | ₩201,768 | ₩205,859 | ₩197,933 | ₩204,062 | +1.14% | 4646.9만 |
|---|
| 2026.07.08 | ₩204,585 | ₩205,094 | ₩194,728 | ₩198,885 | -2.79% | 6094.9만 |
|---|
| 2026.07.07 | ₩213,128 | ₩213,637 | ₩199,636 | ₩200,454 | -5.95% | 8378만 |
|---|
| 2026.07.06 | ₩222,556 | ₩225,171 | ₩207,924 | ₩215,139 | -3.33% | 1.9억 |
|---|
| 2026.07.02 | ₩214,214 | ₩217,473 | ₩209,051 | ₩217,258 | +1.42% | 6125.7만 |
|---|
| 2026.07.01 | ₩230,093 | ₩230,321 | ₩207,871 | ₩211,277 | -8.18% | 1.1억 |
|---|
| 2026.06.30 | ₩219,109 | ₩231,206 | ₩216,775 | ₩229,140 | +4.58% | 8204.8만 |
|---|
| 2026.06.29 | ₩211,035 | ₩222,851 | ₩203,499 | ₩220,195 | +4.34% | 8144.3만 |
|---|
| 2026.06.26 | ₩201,996 | ₩212,430 | ₩199,167 | ₩205,497 | +1.73% | 1.3억 |
|---|
| 2026.06.25 | ₩210,056 | ₩215,448 | ₩201,165 | ₩205,188 | -2.32% | 6221.2만 |
|---|
| 2026.06.24 | ₩206,798 | ₩214,388 | ₩202,131 | ₩207,254 | +0.22% | 7610.2만 |
|---|
| 2026.06.23 | ₩202,587 | ₩221,952 | ₩197,289 | ₩209,359 | +3.34% | 1.6억 |
|---|
| 2026.06.22 | ₩236,087 | ₩237,039 | ₩206,529 | ₩207,334 | -12.18% | 1.7억 |
|---|
| 2026.06.18 | ₩252,650 | ₩254,809 | ₩230,817 | ₩248,103 | -1.80% | 2.7억 |
|---|
| 2026.06.17 | ₩281,416 | ₩286,727 | ₩250,799 | ₩257,250 | -8.59% | 2억 |
|---|
| 2026.06.16 | ₩268,904 | ₩302,606 | ₩268,193 | ₩283,495 | +5.43% | 2억 |
|---|
| 2026.06.15 | ₩230,321 | ₩258,832 | ₩225,774 | ₩258,162 | +12.09% | 2.6억 |
|---|
| 2026.06.12 | ₩201,165 | ₩236,731 | ₩200,280 | ₩215,850 | +7.30% | 5.2억 |
|---|