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 | ₩2,090 | ₩2,251 | ₩1,983 | ₩2,090 | 0.00% | 30만 |
| 2026.09.28–2026.10.02 | ₩2,600 | ₩2,600 | ₩2,050 | ₩2,117 | -18.56% | 40.2만 |
| 2026.09.21–2026.09.25 | ₩3,055 | ₩3,142 | ₩2,454 | ₩2,600 | -14.91% | 213만 |
| 2026.09.14–2026.09.18 | ₩2,184 | ₩2,680 | ₩1,970 | ₩2,559 | +17.18% | 138만 |
| 2026.09.08–2026.09.11 | ₩2,372 | ₩2,546 | ₩2,184 | ₩2,198 | -7.34% | 23.4만 |
| 2026.08.31–2026.09.04 | ₩2,492 | ₩2,507 | ₩2,332 | ₩2,385 | -4.30% | 17.7만 |
| 2026.08.24–2026.08.28 | ₩2,626 | ₩2,975 | ₩2,479 | ₩2,506 | -4.59% | 34.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,667 |
| ₩2,392 |
| ₩2,613 |
| +8.94% |
| 36.3만 |
| 2026.08.10–2026.08.14 | ₩2,908 | ₩3,122 | ₩2,251 | ₩2,466 | -15.21% | 64.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,667 | ₩3,310 | ₩2,613 | ₩2,908 | +9.05% | 20.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,908 | ₩2,921 | ₩2,559 | ₩2,613 | -10.14% | 18.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,229 | ₩3,229 | ₩2,881 | ₩2,908 | -9.96% | 10.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,216 | ₩3,270 | ₩3,035 | ₩3,216 | 0.00% | 9.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,256 | ₩3,390 | ₩3,109 | ₩3,216 | -1.23% | 16.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,591 | ₩3,832 | ₩3,276 | ₩3,296 | -8.21% | 12만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,886 | ₩3,948 | ₩3,417 | ₩3,591 | -7.59% | 13.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,779 | ₩3,980 | ₩3,658 | ₩3,886 | +2.84% | 21.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,511 | ₩4,154 | ₩3,390 | ₩3,806 | +8.40% | 32.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,819 | ₩4,003 | ₩3,457 | ₩3,471 | -9.12% | 22.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,980 | ₩4,166 | ₩3,792 | ₩3,859 | -3.03% | 24.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,792 | ₩4,221 | ₩3,555 | ₩4,060 | +7.07% | 22만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,422 | ₩4,721 | ₩3,672 | ₩3,806 | -13.94% | 36.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,422 | ₩4,824 | ₩4,382 | ₩4,422 | 0.00% | 19.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,784 | ₩4,878 | ₩4,382 | ₩4,449 | -7.00% | 18.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,414 | ₩5,762 | ₩4,596 | ₩4,784 | -11.63% | 47.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,387 | ₩5,695 | ₩5,213 | ₩5,400 | +0.25% | 18.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,387 | ₩5,735 | ₩5,159 | ₩5,373 | -0.25% | 17.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,333 | ₩5,762 | ₩5,065 | ₩5,427 | +1.76% | 19.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,936 | ₩6,151 | ₩5,105 | ₩5,333 | -10.16% | 22.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,521 | ₩5,923 | ₩4,784 | ₩5,923 | +7.28% | 32.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,502 | ₩5,883 | ₩4,502 | ₩5,481 | +21.73% | 24.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,226 | ₩5,462 | ₩4,623 | ₩4,636 | -11.28% | 18만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,628 | ₩5,909 | ₩5,226 | ₩5,400 | -4.05% | 20.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,923 | ₩6,204 | ₩5,427 | ₩5,588 | -5.66% | 14.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,579 | ₩6,660 | ₩5,320 | ₩5,923 | -9.98% | 33.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,611 | ₩8,130 | ₩6,155 | ₩6,579 | -13.56% | 39.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,839 | ₩9,045 | ₩7,250 | ₩7,611 | -2.91% | 55만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,250 | ₩9,045 | ₩7,209 | ₩7,732 | +6.65% | 76.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,714 | ₩7,853 | ₩6,646 | ₩7,518 | +11.98% | 44.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,102 | ₩7,390 | ₩6,781 | ₩6,781 | -4.53% | 23.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,727 | ₩7,290 | ₩6,432 | ₩7,102 | +5.58% | 29.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,781 | ₩7,102 | ₩6,663 | ₩6,848 | +0.99% | 19.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,142 | ₩7,357 | ₩6,470 | ₩6,807 | -4.69% | 43만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,357 | ₩8,174 | ₩6,727 | ₩7,142 | -2.91% | 75.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,646 | ₩7,638 | ₩6,553 | ₩7,102 | +6.85% | 61만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,848 | ₩7,102 | ₩5,186 | ₩6,660 | -2.74% | 120.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,035 | ₩8,188 | ₩5,641 | ₩6,888 | -2.10% | 304.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,725 | ₩7,732 | ₩3,672 | ₩6,955 | +86.69% | 1277.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,739 | ₩3,791 | ₩3,296 | ₩3,645 | -2.51% | 88.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,471 | ₩4,328 | ₩3,444 | ₩3,752 | +8.11% | 74.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,605 | ₩4,047 | ₩3,497 | ₩3,497 | -2.97% | 57.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,167 | ₩4,221 | ₩3,551 | ₩3,752 | -9.97% | 37.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,368 | ₩4,569 | ₩4,047 | ₩4,047 | -7.36% | 10.4만 |
|---|