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 | ₩2,602 | ₩2,602 | ₩2,052 | ₩2,119 | -18.56% | 40.2만 |
| 2026.09.21–2026.09.25 | ₩3,058 | ₩3,145 | ₩2,456 | ₩2,602 | -14.91% | 213만 |
| 2026.09.14–2026.09.18 | ₩2,186 | ₩2,683 | ₩1,972 | ₩2,562 | +17.18% | 138만 |
| 2026.09.08–2026.09.11 | ₩2,374 | ₩2,548 | ₩2,186 | ₩2,200 | -7.34% | 23.4만 |
| 2026.08.31–2026.09.04 | ₩2,495 | ₩2,510 | ₩2,334 | ₩2,387 | -4.30% | 17.7만 |
| 2026.08.24–2026.08.28 | ₩2,629 | ₩2,978 | ₩2,481 | ₩2,508 | -4.59% | 34.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,669 |
| ₩2,394 |
| ₩2,616 |
| +8.94% |
| 36.3만 |
| 2026.08.10–2026.08.14 | ₩2,911 | ₩3,125 | ₩2,253 | ₩2,468 | -15.21% | 64.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,669 | ₩3,313 | ₩2,616 | ₩2,911 | +9.05% | 20.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,911 | ₩2,924 | ₩2,562 | ₩2,616 | -10.14% | 18.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,233 | ₩3,233 | ₩2,884 | ₩2,911 | -9.96% | 10.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,219 | ₩3,273 | ₩3,038 | ₩3,219 | 0.00% | 9.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,259 | ₩3,393 | ₩3,112 | ₩3,219 | -1.23% | 16.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,595 | ₩3,836 | ₩3,279 | ₩3,300 | -8.21% | 12만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,890 | ₩3,951 | ₩3,420 | ₩3,595 | -7.59% | 13.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,782 | ₩3,984 | ₩3,662 | ₩3,890 | +2.84% | 21.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,514 | ₩4,158 | ₩3,393 | ₩3,809 | +8.40% | 32.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,823 | ₩4,006 | ₩3,461 | ₩3,474 | -9.12% | 22.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,984 | ₩4,170 | ₩3,796 | ₩3,863 | -3.03% | 24.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,796 | ₩4,225 | ₩3,558 | ₩4,064 | +7.07% | 22만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,426 | ₩4,725 | ₩3,675 | ₩3,809 | -13.94% | 36.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,426 | ₩4,829 | ₩4,386 | ₩4,426 | 0.00% | 19.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,788 | ₩4,882 | ₩4,386 | ₩4,453 | -7.00% | 18.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,419 | ₩5,768 | ₩4,601 | ₩4,788 | -11.63% | 47.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,392 | ₩5,700 | ₩5,218 | ₩5,405 | +0.25% | 18.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,392 | ₩5,741 | ₩5,164 | ₩5,379 | -0.25% | 17.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,338 | ₩5,768 | ₩5,070 | ₩5,432 | +1.76% | 19.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,942 | ₩6,157 | ₩5,110 | ₩5,338 | -10.16% | 22.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,526 | ₩5,929 | ₩4,788 | ₩5,929 | +7.28% | 32.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,507 | ₩5,888 | ₩4,507 | ₩5,486 | +21.73% | 24.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,231 | ₩5,467 | ₩4,627 | ₩4,641 | -11.28% | 18만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,633 | ₩5,915 | ₩5,231 | ₩5,405 | -4.05% | 20.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,929 | ₩6,210 | ₩5,432 | ₩5,593 | -5.66% | 14.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,586 | ₩6,666 | ₩5,325 | ₩5,929 | -9.98% | 33.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,619 | ₩8,138 | ₩6,161 | ₩6,586 | -13.56% | 39.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,847 | ₩9,054 | ₩7,256 | ₩7,619 | -2.91% | 55만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,256 | ₩9,054 | ₩7,216 | ₩7,739 | +6.65% | 76.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,720 | ₩7,860 | ₩6,653 | ₩7,525 | +11.98% | 44.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,109 | ₩7,397 | ₩6,787 | ₩6,787 | -4.53% | 23.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,733 | ₩7,297 | ₩6,438 | ₩7,109 | +5.58% | 29.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,787 | ₩7,109 | ₩6,669 | ₩6,854 | +0.99% | 19.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,149 | ₩7,364 | ₩6,476 | ₩6,814 | -4.69% | 43만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,364 | ₩8,182 | ₩6,733 | ₩7,149 | -2.91% | 75.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,653 | ₩7,645 | ₩6,559 | ₩7,109 | +6.85% | 61만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,854 | ₩7,109 | ₩5,191 | ₩6,666 | -2.74% | 120.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,042 | ₩8,195 | ₩5,647 | ₩6,894 | -2.10% | 304.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,729 | ₩7,739 | ₩3,675 | ₩6,961 | +86.69% | 1277.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,742 | ₩3,795 | ₩3,300 | ₩3,648 | -2.51% | 88.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,474 | ₩4,332 | ₩3,447 | ₩3,756 | +8.11% | 74.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,608 | ₩4,051 | ₩3,501 | ₩3,501 | -2.97% | 57.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,171 | ₩4,225 | ₩3,554 | ₩3,756 | -9.97% | 37.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,373 | ₩4,574 | ₩4,051 | ₩4,051 | -7.36% | 10.4만 |
|---|