시장 데이터를 불러오는 중
전체 종목
Spire Global, Inc. Class A Common Stock 과거 주가
Spire Global, Inc. Class A Common Stock · SPIR · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Spire Global, Inc. Class A Common Stock · SPIR · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,139 | ₩15,139 | ₩13,556 | ₩13,771 | -9.03% | 298.9만 |
| 2026.09.28–2026.10.02 | ₩15,809 | ₩16,781 | ₩14,522 | ₩14,897 | -5.77% | 300.2만 |
| 2026.09.21–2026.09.25 | ₩15,380 | ₩17,244 | ₩15,360 | ₩16,198 | +5.32% | 305.2만 |
| 2026.09.14–2026.09.18 | ₩14,991 | ₩16,500 | ₩14,750 | ₩15,286 | +1.97% | 444만 |
| 2026.09.08–2026.09.11 | ₩15,957 | ₩16,587 | ₩14,884 | ₩15,313 | -4.03% | 226.2만 |
| 2026.08.31–2026.09.04 | ₩17,861 | ₩18,397 | ₩15,179 | ₩16,064 | -10.06% | 299.2만 |
| 2026.08.24–2026.08.28 | ₩18,692 | ₩19,309 | ₩17,432 | ₩17,660 | -5.52% | 264.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,397 |
| ₩19,410 |
| ₩17,351 |
| ₩18,692 |
| +1.60% |
| 258만 |
| 2026.08.10–2026.08.14 | ₩19,215 | ₩20,325 | ₩17,653 | ₩18,706 | -2.65% | 307.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,045 | ₩19,363 | ₩14,830 | ₩19,215 | +27.72% | 295.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,897 | ₩15,836 | ₩13,999 | ₩15,367 | +3.15% | 287.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,876 | ₩16,279 | ₩14,589 | ₩14,736 | -7.18% | 478.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,470 | ₩20,264 | ₩15,568 | ₩16,279 | -16.39% | 533.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,471 | ₩25,088 | ₩19,631 | ₩19,711 | -19.45% | 388.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,050 | ₩27,086 | ₩22,085 | ₩24,726 | +7.27% | 398.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,941 | ₩25,343 | ₩20,784 | ₩21,843 | -12.42% | 690.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,812 | ₩25,812 | ₩22,675 | ₩25,437 | -1.45% | 919.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,895 | ₩27,019 | ₩20,516 | ₩24,445 | +2.30% | 722.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,553 | ₩30,103 | ₩22,715 | ₩23,010 | -22.14% | 725.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,070 | ₩34,770 | ₩29,138 | ₩30,626 | +1.85% | 929만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,159 | ₩29,071 | ₩23,648 | ₩28,373 | +0.76% | 626.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,807 | ₩27,421 | ₩22,903 | ₩26,831 | +8.16% | 1038.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,492 | ₩25,249 | ₩21,374 | ₩24,793 | +1.23% | 705.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,696 | ₩24,994 | ₩20,315 | ₩24,378 | +12.36% | 525.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,121 | ₩27,462 | ₩21,763 | ₩22,138 | -15.25% | 950.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,701 | ₩31,632 | ₩25,920 | ₩26,201 | -11.78% | 1745.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,790 | ₩28,910 | ₩19,470 | ₩28,910 | +32.68% | 2280.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,815 | ₩21,641 | ₩15,581 | ₩21,334 | +26.87% | 366만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,244 | ₩20,100 | ₩16,359 | ₩16,574 | -3.89% | 508.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,817 | ₩18,129 | ₩13,610 | ₩16,386 | +10.59% | 464.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,645 | ₩15,367 | ₩12,336 | ₩14,576 | +15.27% | 251.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,532 | ₩13,670 | ₩11,371 | ₩12,806 | +11.05% | 253.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,014 | ₩12,457 | ₩11,129 | ₩11,867 | -1.23% | 216만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,524 | ₩12,980 | ₩11,974 | ₩12,350 | -1.39% | 155.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,240 | ₩14,830 | ₩11,671 | ₩12,752 | -10.45% | 258.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,139 | ₩15,769 | ₩12,819 | ₩14,106 | -6.82% | 284.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,102 | ₩18,357 | ₩15,219 | ₩15,353 | -15.19% | 402.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,099 | ₩17,834 | ₩14,294 | ₩17,418 | +15.36% | 463.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,758 | ₩16,641 | ₩13,476 | ₩16,238 | +18.03% | 370.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,861 | ₩14,274 | ₩10,392 | ₩14,053 | +29.38% | 499.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,164 | ₩10,700 | ₩9,869 | ₩10,472 | +3.03% | 230만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,049 | ₩12,779 | ₩10,238 | ₩10,379 | -6.07% | 330.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,168 | ₩13,329 | ₩8,850 | ₩10,566 | -19.76% | 757.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,309 | ₩13,664 | ₩11,976 | ₩12,913 | +4.90% | 233.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,741 | ₩12,377 | ₩10,405 | ₩12,028 | +11.99% | 182.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,446 | ₩11,237 | ₩10,070 | ₩10,982 | +5.13% | 135.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,882 | ₩11,478 | ₩9,654 | ₩10,312 | +4.34% | 311만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,350 | ₩12,367 | ₩9,802 | ₩10,084 | -18.35% | 314.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,683 | ₩15,031 | ₩11,264 | ₩11,921 | -18.81% | 408.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,238 | ₩16,292 | ₩13,811 | ₩14,589 | -10.16% | 156만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,279 | ₩16,949 | ₩14,522 | ₩15,501 | -4.78% | 184.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,708 | ₩18,411 | ₩15,380 | ₩15,970 | -4.41% | 223.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,860 | ₩19,155 | ₩16,292 | ₩16,346 | -13.33% | 54.6만 |
|---|