시장 데이터를 불러오는 중
전체 종목
Spruce Power Holding Corporation Class A Common Stock 과거 주가
Spruce Power Holding Corporation Class A Common Stock · SPRU · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Spruce Power Holding Corporation Class A Common Stock · SPRU · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,092 | ₩2,253 | ₩1,985 | ₩2,092 | 0.00% | 30만 |
| 2026.09.28–2026.10.02 | ₩2,601 | ₩2,601 | ₩2,052 | ₩2,119 | -18.56% | 40.2만 |
| 2026.09.21–2026.09.25 | ₩3,057 | ₩3,144 | ₩2,455 | ₩2,601 | -14.91% | 213만 |
| 2026.09.14–2026.09.18 | ₩2,186 | ₩2,682 | ₩1,971 | ₩2,561 | +17.18% | 138만 |
| 2026.09.08–2026.09.11 | ₩2,373 | ₩2,548 | ₩2,186 | ₩2,199 | -7.34% | 23.4만 |
| 2026.08.31–2026.09.04 | ₩2,494 | ₩2,509 | ₩2,333 | ₩2,387 | -4.30% | 17.7만 |
| 2026.08.24–2026.08.28 | ₩2,628 | ₩2,977 | ₩2,481 | ₩2,507 | -4.59% | 34.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,668 |
| ₩2,394 |
| ₩2,615 |
| +8.94% |
| 36.3만 |
| 2026.08.10–2026.08.14 | ₩2,910 | ₩3,124 | ₩2,253 | ₩2,467 | -15.21% | 64.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,668 | ₩3,312 | ₩2,615 | ₩2,910 | +9.05% | 20.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,910 | ₩2,923 | ₩2,561 | ₩2,615 | -10.14% | 18.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,232 | ₩3,232 | ₩2,883 | ₩2,910 | -9.96% | 10.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,218 | ₩3,272 | ₩3,037 | ₩3,218 | 0.00% | 9.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,258 | ₩3,392 | ₩3,111 | ₩3,218 | -1.23% | 16.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,594 | ₩3,835 | ₩3,279 | ₩3,299 | -8.21% | 12만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,889 | ₩3,950 | ₩3,419 | ₩3,594 | -7.59% | 13.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,781 | ₩3,982 | ₩3,661 | ₩3,889 | +2.84% | 21.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,513 | ₩4,157 | ₩3,392 | ₩3,808 | +8.40% | 32.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,822 | ₩4,005 | ₩3,460 | ₩3,473 | -9.12% | 22.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,982 | ₩4,169 | ₩3,795 | ₩3,862 | -3.03% | 24.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,795 | ₩4,224 | ₩3,557 | ₩4,063 | +7.07% | 22만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,425 | ₩4,724 | ₩3,674 | ₩3,808 | -13.94% | 36.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,425 | ₩4,827 | ₩4,385 | ₩4,425 | 0.00% | 19.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,787 | ₩4,881 | ₩4,385 | ₩4,452 | -7.00% | 18.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,417 | ₩5,766 | ₩4,599 | ₩4,787 | -11.63% | 47.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,390 | ₩5,699 | ₩5,216 | ₩5,404 | +0.25% | 18.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,390 | ₩5,739 | ₩5,162 | ₩5,377 | -0.25% | 17.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,337 | ₩5,766 | ₩5,069 | ₩5,431 | +1.76% | 19.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,940 | ₩6,155 | ₩5,109 | ₩5,337 | -10.16% | 22.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,525 | ₩5,927 | ₩4,787 | ₩5,927 | +7.28% | 32.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,505 | ₩5,887 | ₩4,505 | ₩5,484 | +21.73% | 24.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,230 | ₩5,466 | ₩4,626 | ₩4,640 | -11.28% | 18만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,632 | ₩5,913 | ₩5,230 | ₩5,404 | -4.05% | 20.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,927 | ₩6,208 | ₩5,431 | ₩5,592 | -5.66% | 14.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,584 | ₩6,664 | ₩5,323 | ₩5,927 | -9.98% | 33.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,616 | ₩8,135 | ₩6,159 | ₩6,584 | -13.56% | 39.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,844 | ₩9,051 | ₩7,254 | ₩7,616 | -2.91% | 55만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,254 | ₩9,051 | ₩7,214 | ₩7,737 | +6.65% | 76.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,718 | ₩7,858 | ₩6,651 | ₩7,522 | +11.98% | 44.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,107 | ₩7,395 | ₩6,785 | ₩6,785 | -4.53% | 23.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,731 | ₩7,294 | ₩6,436 | ₩7,107 | +5.58% | 29.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,785 | ₩7,107 | ₩6,667 | ₩6,852 | +0.99% | 19.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,147 | ₩7,362 | ₩6,474 | ₩6,812 | -4.69% | 43만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,362 | ₩8,179 | ₩6,731 | ₩7,147 | -2.91% | 75.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,651 | ₩7,643 | ₩6,557 | ₩7,107 | +6.85% | 61만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,852 | ₩7,107 | ₩5,189 | ₩6,664 | -2.74% | 120.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,040 | ₩8,193 | ₩5,645 | ₩6,892 | -2.10% | 304.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,728 | ₩7,737 | ₩3,674 | ₩6,959 | +86.69% | 1277.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,741 | ₩3,793 | ₩3,299 | ₩3,647 | -2.51% | 88.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,473 | ₩4,331 | ₩3,446 | ₩3,755 | +8.11% | 74.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,607 | ₩4,050 | ₩3,500 | ₩3,500 | -2.97% | 57.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,170 | ₩4,224 | ₩3,553 | ₩3,755 | -9.97% | 37.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,371 | ₩4,572 | ₩4,050 | ₩4,050 | -7.36% | 10.4만 |
|---|