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 | ₩15,140 | ₩15,140 | ₩13,557 | ₩13,772 | -9.03% | 298.9만 |
| 2026.09.28–2026.10.02 | ₩15,810 | ₩16,782 | ₩14,523 | ₩14,898 | -5.77% | 300.2만 |
| 2026.09.21–2026.09.25 | ₩15,381 | ₩17,245 | ₩15,361 | ₩16,199 | +5.32% | 305.2만 |
| 2026.09.14–2026.09.18 | ₩14,992 | ₩16,501 | ₩14,751 | ₩15,287 | +1.97% | 444만 |
| 2026.09.08–2026.09.11 | ₩15,958 | ₩16,588 | ₩14,885 | ₩15,314 | -4.03% | 226.2만 |
| 2026.08.31–2026.09.04 | ₩17,862 | ₩18,398 | ₩15,180 | ₩16,065 | -10.06% | 299.2만 |
| 2026.08.24–2026.08.28 | ₩18,693 | ₩19,310 | ₩17,433 | ₩17,661 | -5.52% | 264.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,398 |
| ₩19,411 |
| ₩17,352 |
| ₩18,693 |
| +1.60% |
| 258만 |
| 2026.08.10–2026.08.14 | ₩19,216 | ₩20,327 | ₩17,654 | ₩18,707 | -2.65% | 307.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,046 | ₩19,364 | ₩14,831 | ₩19,216 | +27.72% | 295.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,898 | ₩15,837 | ₩14,000 | ₩15,368 | +3.15% | 287.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,877 | ₩16,279 | ₩14,590 | ₩14,737 | -7.18% | 478.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,471 | ₩20,265 | ₩15,569 | ₩16,279 | -16.39% | 533.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,473 | ₩25,090 | ₩19,632 | ₩19,712 | -19.45% | 388.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,051 | ₩27,088 | ₩22,086 | ₩24,728 | +7.27% | 398.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,942 | ₩25,345 | ₩20,785 | ₩21,845 | -12.42% | 690.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,814 | ₩25,814 | ₩22,676 | ₩25,438 | -1.45% | 919.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,896 | ₩27,021 | ₩20,517 | ₩24,446 | +2.30% | 722.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,555 | ₩30,105 | ₩22,716 | ₩23,011 | -22.14% | 725.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,071 | ₩34,772 | ₩29,139 | ₩30,628 | +1.85% | 929만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,161 | ₩29,072 | ₩23,650 | ₩28,375 | +0.76% | 626.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,808 | ₩27,423 | ₩22,904 | ₩26,833 | +8.16% | 1038.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,493 | ₩25,251 | ₩21,375 | ₩24,795 | +1.23% | 705.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,697 | ₩24,996 | ₩20,316 | ₩24,379 | +12.36% | 525.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,122 | ₩27,463 | ₩21,764 | ₩22,140 | -15.25% | 950.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,703 | ₩31,634 | ₩25,921 | ₩26,203 | -11.78% | 1745.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,791 | ₩28,912 | ₩19,471 | ₩28,912 | +32.68% | 2280.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,816 | ₩21,642 | ₩15,582 | ₩21,335 | +26.87% | 366만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,245 | ₩20,101 | ₩16,360 | ₩16,575 | -3.89% | 508.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,818 | ₩18,130 | ₩13,611 | ₩16,387 | +10.59% | 464.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,645 | ₩15,368 | ₩12,337 | ₩14,576 | +15.27% | 251.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,532 | ₩13,671 | ₩11,372 | ₩12,806 | +11.05% | 253.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,015 | ₩12,458 | ₩11,130 | ₩11,868 | -1.23% | 216만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,525 | ₩12,981 | ₩11,975 | ₩12,350 | -1.39% | 155.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,241 | ₩14,831 | ₩11,672 | ₩12,753 | -10.45% | 258.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,140 | ₩15,770 | ₩12,820 | ₩14,107 | -6.82% | 284.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,103 | ₩18,358 | ₩15,220 | ₩15,354 | -15.19% | 402.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,099 | ₩17,835 | ₩14,295 | ₩17,419 | +15.36% | 463.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,758 | ₩16,642 | ₩13,477 | ₩16,239 | +18.03% | 370.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,862 | ₩14,275 | ₩10,393 | ₩14,053 | +29.38% | 499.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,165 | ₩10,701 | ₩9,870 | ₩10,473 | +3.03% | 230만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,050 | ₩12,780 | ₩10,238 | ₩10,379 | -6.07% | 330.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,168 | ₩13,329 | ₩8,850 | ₩10,567 | -19.76% | 757.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,310 | ₩13,665 | ₩11,976 | ₩12,914 | +4.90% | 233.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,741 | ₩12,377 | ₩10,406 | ₩12,029 | +11.99% | 182.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,446 | ₩11,237 | ₩10,071 | ₩10,983 | +5.13% | 135.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,883 | ₩11,479 | ₩9,655 | ₩10,312 | +4.34% | 311만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,350 | ₩12,368 | ₩9,803 | ₩10,084 | -18.35% | 314.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,684 | ₩15,032 | ₩11,264 | ₩11,921 | -18.81% | 408.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,239 | ₩16,293 | ₩13,812 | ₩14,590 | -10.16% | 156만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,279 | ₩16,950 | ₩14,523 | ₩15,502 | -4.78% | 184.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,709 | ₩18,412 | ₩15,381 | ₩15,971 | -4.41% | 223.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,861 | ₩19,156 | ₩16,293 | ₩16,347 | -13.33% | 54.6만 |
|---|