스피어

347700

주식회사 스피어코퍼레이션은 우주산업을 중심으로 특수합금 공급망을 설계·운영하는 글로벌 공급망 관리 기업으로, 2025년 인도네시아 ENC Project 지분 인수 및 자회사 설립 등 주요 연혁을 보유하고 있습니다. 주요 사업은 특수합금 공급망, 특수광물 및 원소재, 디지털 AI 헬스케어, 건강기능식품, 스마트의료기기 등으로 구성되어 있으며, 우주산업용 고사양 소재 공급망 설계와 통합 관리에 강점을 가지고 있습니다.

특수합금 공급망 특수광물 및 원소재 디지털 AI 헬스케어 건강기능식품 스마트의료기기 원료의약품 우주항공복합물류센터 특수합금 니켈 코발트

종합 차트 재무제표 기술적 분석 기본적 분석 수급 분석 섹터 분석 상관관계 분석 AI 종목 분석 AI 뉴스 요약 AI 재무제표 요약

차트 표

date	open	high	low	close	volume
20260821	24700.0	24950.0	23250.0	23450.0	643734.0
20260820	25500.0	26350.0	24500.0	25750.0	651580.0
20260819	24950.0	26300.0	24750.0	25100.0	485872.0
20260818	26550.0	26850.0	24800.0	25750.0	892523.0
20260814	25950.0	27500.0	25400.0	26450.0	917312.0
20260813	28000.0	28250.0	25300.0	25950.0	1087658.0
20260812	25100.0	27000.0	23900.0	26600.0	1231899.0
20260811	24800.0	26900.0	24500.0	25350.0	1993925.0
20260810	25700.0	26450.0	24550.0	25100.0	2668906.0
20260807	20950.0	24350.0	20400.0	23050.0	3122804.0
20260806	18750.0	20700.0	18440.0	20050.0	1538429.0
20260805	19900.0	20350.0	19100.0	19250.0	1449031.0
20260804	16550.0	20650.0	16410.0	19690.0	3538155.0
20260803	15200.0	16530.0	14500.0	15990.0	691073.0
20260731	13620.0	15550.0	13440.0	15400.0	998575.0
20260730	12870.0	13780.0	12000.0	12950.0	647299.0
20260729	14810.0	15670.0	12800.0	13370.0	1134024.0
20260728	16320.0	16320.0	14670.0	14810.0	858658.0
20260727	17440.0	18430.0	16850.0	16960.0	712069.0
20260724	18500.0	18650.0	17090.0	17090.0	652878.0
20260723	17700.0	19150.0	17400.0	18950.0	965723.0
20260722	18600.0	19000.0	17280.0	17300.0	950714.0
20260721	17610.0	18150.0	17120.0	17640.0	658481.0
20260720	17900.0	18420.0	17060.0	17930.0	720265.0
20260716	20000.0	20000.0	18300.0	18890.0	723440.0
20260715	20650.0	21100.0	19710.0	20500.0	779034.0
20260714	19440.0	20400.0	18810.0	20000.0	814653.0
20260713	21200.0	22350.0	19400.0	19890.0	823844.0
20260710	18700.0	22100.0	18700.0	21800.0	1347133.0
20260709	18490.0	19410.0	17950.0	18590.0	982904.0
20260708	19170.0	20450.0	18240.0	18750.0	1466813.0
20260707	23500.0	24000.0	20050.0	20500.0	2085805.0
20260706	24900.0	26850.0	22800.0	24500.0	1175514.0
20260703	24400.0	25650.0	22300.0	24900.0	1835308.0
20260702	27000.0	28750.0	23700.0	24400.0	2962768.0
20260701	23600.0	29950.0	21550.0	28050.0	6517028.0
20260630	22150.0	24600.0	20500.0	23350.0	2543767.0
20260629	17010.0	20950.0	16750.0	20350.0	1459749.0
20260626	18330.0	18880.0	16500.0	17300.0	980464.0
20260625	21100.0	21450.0	18880.0	18960.0	991014.0
20260624	19560.0	22200.0	18900.0	21400.0	1463362.0
20260623	21400.0	21850.0	19760.0	19870.0	1264586.0
20260622	24800.0	24850.0	21750.0	22150.0	1668501.0
20260619	26300.0	26700.0	23500.0	25250.0	1728323.0
20260618	30650.0	31150.0	27150.0	27150.0	1094555.0
20260617	31950.0	32250.0	29400.0	30000.0	1219926.0
20260616	36500.0	36500.0	32650.0	32900.0	1343123.0
20260615	36800.0	37750.0	32500.0	35200.0	3368316.0
20260612	43800.0	45300.0	35700.0	36700.0	4687860.0
20260611	31800.0	38500.0	30350.0	38500.0	4242421.0
20260610	30750.0	30750.0	27700.0	29650.0	1388592.0
20260609	29600.0	30450.0	27000.0	28100.0	1251556.0
20260608	27150.0	31350.0	27000.0	29150.0	934797.0
20260605	33000.0	33000.0	29800.0	30700.0	839197.0
20260604	34500.0	34800.0	32050.0	33950.0	929859.0
20260602	29900.0	32750.0	28900.0	32500.0	1966969.0
20260601	37850.0	37900.0	33400.0	33450.0	1914662.0
20260529	42600.0	42700.0	38200.0	38950.0	1171422.0
20260528	44000.0	44000.0	39500.0	41950.0	1320777.0
20260527	47000.0	47050.0	43350.0	44150.0	1431716.0