스피어 [347700] KOSDAQ
기술성장기업부
23,050 원
전일대비:
▼
400
(-1.71%)
시가
23,600
고가
24,100
저가
22,900
거래량
258,462
거래대금
6,015 백만
시가총액
11,883 억
52주 최고
57,300
52주 최저
0
📈 주가 차트 (최근 20일)
스피어
347700
120봉
💬 스피어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 23,050 | -400 | -1.71% | 23,600 | 24,100 | 22,900 | 258,462 |
| 2026-08-21 | 23,450 | -2,300 | -8.93% | 24,700 | 24,950 | 23,250 | 649,556 |
| 2026-08-20 | 25,750 | 650 | 2.59% | 25,500 | 26,350 | 24,500 | 651,580 |
| 2026-08-19 | 25,100 | -650 | -2.52% | 24,950 | 26,300 | 24,750 | 485,872 |
| 2026-08-18 | 25,750 | -700 | -2.65% | 26,550 | 26,850 | 24,800 | 892,523 |
| 2026-08-14 | 26,450 | 500 | 1.93% | 25,950 | 27,500 | 25,400 | 917,312 |
| 2026-08-13 | 25,950 | -650 | -2.44% | 28,000 | 28,250 | 25,300 | 1,087,658 |
| 2026-08-12 | 26,600 | 1,250 | 4.93% | 25,100 | 27,000 | 23,900 | 1,231,899 |
| 2026-08-11 | 25,350 | 250 | 1.00% | 24,800 | 26,900 | 24,500 | 1,993,925 |
| 2026-08-10 | 25,100 | 2,050 | 8.89% | 25,700 | 26,450 | 24,550 | 2,668,906 |
| 2026-08-07 | 23,050 | 3,000 | 14.96% | 20,950 | 24,350 | 20,400 | 3,122,804 |
| 2026-08-06 | 20,050 | 800 | 4.16% | 18,750 | 20,700 | 18,440 | 1,538,429 |
| 2026-08-05 | 19,250 | -440 | -2.23% | 19,900 | 20,350 | 19,100 | 1,449,031 |
| 2026-08-04 | 19,690 | 3,700 | 23.14% | 16,550 | 20,650 | 16,410 | 3,538,155 |
| 2026-08-03 | 15,990 | 590 | 3.83% | 15,200 | 16,530 | 14,500 | 691,073 |
| 2026-07-31 | 15,400 | 2,450 | 18.92% | 13,620 | 15,550 | 13,440 | 998,575 |
| 2026-07-30 | 12,950 | -420 | -3.14% | 12,870 | 13,780 | 12,000 | 647,299 |
| 2026-07-29 | 13,370 | -1,440 | -9.72% | 14,810 | 15,670 | 12,800 | 1,134,024 |
| 2026-07-28 | 14,810 | -2,150 | -12.68% | 16,320 | 16,320 | 14,670 | 858,658 |
| 2026-07-27 | 16,960 | -130 | -0.76% | 17,440 | 18,430 | 16,850 | 712,069 |