Stockscreener 앱 받기
114.53
5.68%
6.16
시장 영업 전:
116.30
1.77
+1.55%
Space Exploration Technologies Corp 주식 (SPCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-03 | $114.9 | $104.8 | $10.09 | 69,312,217.0 | +5.68% |
| 2026-07-31 | $113.6 | $107.6 | $6.06 | 57,930,417.0 | -3.41% |
| 2026-07-30 | $118.9 | $111.4 | $7.58 | 55,372,026.0 | -0.31% |
| 2026-07-29 | $117.6 | $110.3 | $7.24 | 53,210,238.0 | -3.32% |
| 2026-07-28 | $118.1 | $107.0 | $11.12 | 80,997,240.0 | +2.56% |
| 2026-07-27 | $114.8 | $108.7 | $6.19 | 63,389,285.0 | -1.36% |
| 2026-07-24 | $117.0 | $111.4 | $5.60 | 53,955,455.0 | -2.68% |
| 2026-07-23 | $118.5 | $110.8 | $7.70 | 73,960,311.0 | +2.59% |
| 2026-07-22 | $124.8 | $115.2 | $9.58 | 90,840,651.0 | -6.70% |
| 2026-07-21 | $129.9 | $120.4 | $9.52 | 78,937,627.0 | +3.08% |
| 2026-07-20 | $125.7 | $119.7 | $6.02 | 55,920,588.0 | -3.34% |
| 2026-07-17 | $130.3 | $122.1 | $8.21 | 83,009,345.0 | -5.43% |
| 2026-07-16 | $137.8 | $130.7 | $7.02 | 54,973,803.0 | -3.08% |
| 2026-07-15 | $139.3 | $132.2 | $7.19 | 57,272,023.0 | -0.60% |
| 2026-07-14 | $143.3 | $135.5 | $7.81 | 44,741,096.0 | -2.20% |
| 2026-07-13 | $144.9 | $136.8 | $8.14 | 70,792,034.0 | -4.24% |
| 2026-07-10 | $150.6 | $145.1 | $5.50 | 46,182,343.0 | -4.51% |
| 2026-07-09 | $153.5 | $147.6 | $5.91 | 47,040,250.0 | +2.60% |
| 2026-07-08 | $152.9 | $145.2 | $7.73 | 60,301,683.0 | -0.78% |
| 2026-07-07 | $159.3 | $148.9 | $10.44 | 82,318,423.0 | -6.83% |
Space Exploration Technologies Corp 주식 (SPCX) 연도별 가격 이력
이 심층 분석에서는 Space Exploration Technologies Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPCX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Space Exploration Technologies Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Space Exploration Technologies Corp 주식 (SPCX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $114.9 | $104.8 | $10.09 | 138,624,434.0 | +5.68% |
| 2026-07 | $171.7 | $107.0 | $64.73 | 1,569,329,831.0 | -36.57% |
| 2026-06 | $225.6 | $135.0 | $90.64 | 2,293,092,710.0 | +677.34% |
| 2026-04 | $23.64 | $21.93 | $1.71 | 11,591.0 | +0.16% |
| 2026-03 | $22.59 | $21.62 | $0.97 | 55,042.0 | +0.34% |
| 2026-02 | $22.57 | $21.69 | $0.88 | 12,674.0 | -0.97% |
| 2026-01 | $22.51 | $21.67 | $0.84 | 21,352.0 | +1.38% |
Space Exploration Technologies Corp 주식 (SPCX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.57 | $21.70 | $3.87 | 44,581.0 | -14.49% |
| 2025-11 | $25.78 | $25.30 | $0.4841 | 12,877.0 | -1.42% |
| 2025-10 | $25.95 | $24.63 | $1.32 | 22,458.0 | +3.45% |
| 2025-09 | $25.35 | $23.77 | $1.58 | 28,669.0 | +1.40% |
| 2025-08 | $25.01 | $24.00 | $1.01 | 20,618.0 | -1.47% |
| 2025-07 | $26.40 | $24.30 | $2.10 | 25,364.0 | -1.59% |
| 2025-06 | $26.61 | $24.64 | $1.97 | 63,496.0 | +0.16% |
| 2025-05 | $25.99 | $24.15 | $1.84 | 46,753.0 | +4.49% |
| 2025-04 | $25.00 | $22.70 | $2.30 | 16,575.0 | +1.06% |
| 2025-03 | $24.99 | $23.53 | $1.46 | 13,550.0 | +1.02% |
| 2025-02 | $24.00 | $23.37 | $0.63 | 16,269.0 | +1.25% |
| 2025-01 | $23.66 | $22.40 | $1.26 | 13,853.0 | -0.21% |
Space Exploration Technologies Corp 주식 (SPCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.94 | $22.50 | $1.44 | 51,669.0 | -0.68% |
| 2024-11 | $23.99 | $23.08 | $0.91 | 31,711.0 | -1.01% |
| 2024-10 | $23.93 | $23.25 | $0.68 | 32,998.0 | +1.15% |
| 2024-09 | $23.76 | $22.53 | $1.23 | 17,383.0 | +0.13% |
| 2024-08 | $23.99 | $22.51 | $1.48 | 22,192.0 | -0.46% |
| 2024-07 | $23.85 | $23.11 | $0.74 | 42,828.0 | +0.29% |
| 2024-06 | $23.90 | $23.21 | $0.69 | 33,557.0 | -0.52% |
| 2024-05 | $23.71 | $22.33 | $1.39 | 29,013.0 | +1.91% |
| 2024-04 | $23.50 | $23.08 | $0.4199 | 31,331.0 | +0.47% |
| 2024-03 | $23.23 | $22.46 | $0.7701 | 48,504.0 | -0.17% |
| 2024-02 | $23.66 | $21.60 | $2.06 | 47,149.0 | -0.19% |
| 2024-01 | $23.33 | $22.35 | $0.98 | 35,151.0 | +0.89% |
2.41%
자본화:
|
볼륨(24시간):