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 | ₩15,129 | ₩15,129 | ₩13,548 | ₩13,762 | -9.03% | 298.9만 |
| 2026.09.28–2026.10.02 | ₩15,799 | ₩16,770 | ₩14,512 | ₩14,888 | -5.77% | 300.2만 |
| 2026.09.21–2026.09.25 | ₩15,370 | ₩17,233 | ₩15,350 | ₩16,187 | +5.32% | 305.2만 |
| 2026.09.14–2026.09.18 | ₩14,981 | ₩16,489 | ₩14,740 | ₩15,276 | +1.97% | 444만 |
| 2026.09.08–2026.09.11 | ₩15,946 | ₩16,576 | ₩14,874 | ₩15,303 | -4.03% | 226.2만 |
| 2026.08.31–2026.09.04 | ₩17,849 | ₩18,385 | ₩15,169 | ₩16,053 | -10.06% | 299.2만 |
| 2026.08.24–2026.08.28 | ₩18,680 | ₩19,296 | ₩17,420 | ₩17,648 | -5.52% | 264.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,385 |
| ₩19,397 |
| ₩17,340 |
| ₩18,680 |
| +1.60% |
| 258만 |
| 2026.08.10–2026.08.14 | ₩19,202 | ₩20,312 | ₩17,641 | ₩18,693 | -2.65% | 307.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,035 | ₩19,350 | ₩14,821 | ₩19,202 | +27.72% | 295.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,888 | ₩15,826 | ₩13,990 | ₩15,357 | +3.15% | 287.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,866 | ₩16,268 | ₩14,579 | ₩14,727 | -7.18% | 478.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,457 | ₩20,250 | ₩15,558 | ₩16,268 | -16.39% | 533.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,455 | ₩25,072 | ₩19,618 | ₩19,698 | -19.45% | 388.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,035 | ₩27,068 | ₩22,070 | ₩24,710 | +7.27% | 398.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,924 | ₩25,326 | ₩20,770 | ₩21,829 | -12.42% | 690.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,795 | ₩25,795 | ₩22,660 | ₩25,420 | -1.45% | 919.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,879 | ₩27,001 | ₩20,502 | ₩24,429 | +2.30% | 722.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,534 | ₩30,083 | ₩22,700 | ₩22,995 | -22.14% | 725.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,050 | ₩34,747 | ₩29,119 | ₩30,606 | +1.85% | 929만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,140 | ₩29,052 | ₩23,633 | ₩28,355 | +0.76% | 626.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,790 | ₩27,403 | ₩22,888 | ₩26,814 | +8.16% | 1038.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,475 | ₩25,233 | ₩21,360 | ₩24,777 | +1.23% | 705.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,682 | ₩24,978 | ₩20,301 | ₩24,362 | +12.36% | 525.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,104 | ₩27,444 | ₩21,749 | ₩22,124 | -15.25% | 950.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,681 | ₩31,611 | ₩25,903 | ₩26,184 | -11.78% | 1745.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,775 | ₩28,891 | ₩19,457 | ₩28,891 | +32.68% | 2280.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,804 | ₩21,627 | ₩15,571 | ₩21,320 | +26.87% | 366만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,233 | ₩20,087 | ₩16,348 | ₩16,563 | -3.89% | 508.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,807 | ₩18,117 | ₩13,601 | ₩16,375 | +10.59% | 464.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,636 | ₩15,357 | ₩12,328 | ₩14,566 | +15.27% | 251.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,524 | ₩13,662 | ₩11,363 | ₩12,797 | +11.05% | 253.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,007 | ₩12,449 | ₩11,122 | ₩11,859 | -1.23% | 216만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,516 | ₩12,971 | ₩11,966 | ₩12,342 | -1.39% | 155.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,231 | ₩14,821 | ₩11,664 | ₩12,744 | -10.45% | 258.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,129 | ₩15,759 | ₩12,811 | ₩14,097 | -6.82% | 284.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,090 | ₩18,345 | ₩15,209 | ₩15,343 | -15.19% | 402.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,089 | ₩17,822 | ₩14,285 | ₩17,407 | +15.36% | 463.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,749 | ₩16,630 | ₩13,467 | ₩16,228 | +18.03% | 370.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,854 | ₩14,265 | ₩10,385 | ₩14,043 | +29.38% | 499.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,157 | ₩10,693 | ₩9,863 | ₩10,466 | +3.03% | 230만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,042 | ₩12,770 | ₩10,231 | ₩10,372 | -6.07% | 330.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,159 | ₩13,320 | ₩8,844 | ₩10,559 | -19.76% | 757.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,301 | ₩13,655 | ₩11,968 | ₩12,904 | +4.90% | 233.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,734 | ₩12,368 | ₩10,399 | ₩12,020 | +11.99% | 182.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,439 | ₩11,229 | ₩10,064 | ₩10,975 | +5.13% | 135.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,876 | ₩11,471 | ₩9,648 | ₩10,305 | +4.34% | 311만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,342 | ₩12,359 | ₩9,796 | ₩10,077 | -18.35% | 314.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,673 | ₩15,022 | ₩11,256 | ₩11,913 | -18.81% | 408.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,228 | ₩16,281 | ₩13,802 | ₩14,579 | -10.16% | 156만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,268 | ₩16,938 | ₩14,512 | ₩15,491 | -4.78% | 184.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,697 | ₩18,398 | ₩15,370 | ₩15,960 | -4.41% | 223.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,847 | ₩19,142 | ₩16,281 | ₩16,335 | -13.33% | 54.6만 |
|---|