Spotify Tech

SPOT
🏛️ 영국 →
604.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 612.10 621.80 602.70 604.60 0.0M
2025-09-25 602.80 610.00 585.30 609.30 0.0M
2025-09-24 616.00 616.00 599.70 601.00 0.0M
2025-09-23 625.20 628.70 617.50 619.50 0.0M
2025-09-22 632.00 632.00 618.80 618.80 0.0M
2025-09-19 622.10 629.60 620.60 623.20 0.0M
2025-09-18 601.10 632.50 597.60 622.90 0.0M
2025-09-17 609.90 609.90 583.90 583.90 0.0M
2025-09-16 604.90 607.00 587.30 592.40 0.0M
2025-09-15 591.00 599.30 589.10 597.30 0.0M
2025-09-12 585.30 594.60 585.20 587.90 0.0M
2025-09-11 603.30 603.60 577.30 584.40 0.0M
2025-09-10 610.80 618.30 598.50 602.30 0.0M
2025-09-09 618.70 618.70 609.80 612.90 0.0M
2025-09-08 605.90 608.60 603.20 607.10 0.0M
2025-09-05 606.40 606.40 589.50 593.40 0.0M
2025-09-04 582.20 603.20 582.20 600.90 0.0M
2025-09-03 604.60 608.30 573.50 598.60 0.0M
2025-09-02 584.50 587.90 572.10 587.60 0.0M
2025-09-01 584.80 584.90 579.70 581.40 0.0M
2025-08-29 578.20 606.20 577.60 578.20 0.0M
2025-08-28 590.40 599.70 587.30 590.40 0.0M
2025-08-27 597.60 604.00 593.20 597.60 0.0M
2025-08-26 596.70 614.60 585.00 596.70 0.0M
2025-08-25 602.40 608.90 591.00 602.40 0.0M
2025-08-22 595.60 597.70 590.00 595.60 0.0M
2025-08-21 593.40 607.40 585.80 593.40 0.0M
2025-08-20 597.40 618.80 591.00 597.40 0.0M
2025-08-19 620.90 644.00 619.40 620.90 0.0M
2025-08-18 628.70 637.70 621.60 628.70 0.0M
2025-08-15 631.30 638.30 598.00 631.30 0.0M
2025-08-14 605.40 606.10 588.40 605.40 0.0M
2025-08-13 589.90 592.90 583.20 589.90 0.0M
2025-08-12 588.80 599.90 579.90 588.80 0.0M
2025-08-11 599.50 610.00 597.00 599.50 0.0M
2025-08-08 603.90 614.20 576.20 603.90 0.0M
2025-08-07 591.30 591.30 571.00 591.30 0.0M
2025-08-06 560.00 575.70 546.50 560.00 0.0M
2025-08-05 555.00 577.30 555.00 555.00 0.0M
2025-08-04 578.80 583.60 545.80 578.80 0.0M
2025-08-01 551.00 552.80 536.10 551.00 0.0M
2025-07-31 552.80 577.40 551.30 552.80 0.0M
2025-07-30 554.60 564.20 535.10 554.60 0.0M
2025-07-29 548.00 606.60 539.10 548.00 0.0M
2025-07-28 602.10 609.20 592.00 602.10 0.0M
2025-07-25 596.80 598.80 580.30 596.80 0.0M
2025-07-24 580.00 589.70 576.70 580.00 0.0M
2025-07-23 571.10 583.50 568.90 571.10 0.0M
2025-07-22 593.10 609.30 591.50 593.10 0.0M
2025-07-21 603.30 621.20 591.90 603.30 0.0M
2025-07-18 597.50 622.40 594.50 597.50 0.0M
2025-07-17 615.00 617.60 604.00 615.00 0.0M
2025-07-16 604.20 620.20 603.90 604.20 0.0M
2025-07-15 605.20 621.30 603.80 605.20 0.0M
2025-07-14 613.80 617.50 599.50 613.80 0.0M
2025-07-11 602.90 611.40 588.50 602.90 0.0M
2025-07-10 606.60 620.90 602.20 606.60 0.0M
2025-07-09 625.40 625.40 609.70 625.40 0.0M
2025-07-08 611.30 646.10 606.70 611.30 0.0M
2025-07-07 610.70 618.50 608.20 610.70 0.0M
2025-07-04 612.60 620.00 586.00 612.60 0.0M
2025-07-03 613.70 614.80 600.00 613.70 0.0M
2025-07-02 608.50 628.50 596.30 608.50 0.0M
2025-07-01 617.00 662.40 614.30 617.00 0.0M
2025-06-30 649.40 671.30 640.30 649.40 0.0M
2025-06-27 667.30 669.60 654.80 667.30 0.0M
2025-06-26 654.10 656.40 627.20 654.10 0.0M
2025-06-25 642.20 654.50 642.20 642.20 0.0M
2025-06-24 644.90 644.90 632.40 644.90 0.0M
2025-06-23 633.00 633.80 610.30 633.00 0.0M
2025-06-20 618.70 626.50 611.90 618.70 0.0M
2025-06-19 617.10 634.70 600.40 617.10 0.0M
2025-06-18 618.70 633.40 613.00 618.70 0.0M
2025-06-17 626.20 628.40 609.60 626.20 0.0M
2025-06-16 623.00 623.00 610.30 623.00 0.0M
2025-06-13 607.40 610.00 600.00 607.40 0.0M
2025-06-12 605.50 622.00 603.80 605.50 0.0M
2025-06-11 617.20 618.20 604.80 617.20 0.0M
2025-06-10 595.60 617.90 595.60 595.60 0.0M
2025-06-09 613.20 628.50 607.70 613.20 0.0M
2025-06-06 625.20 632.10 620.60 625.20 0.0M
2025-06-05 627.10 627.10 611.90 627.10 0.0M
2025-06-04 612.60 614.80 590.70 612.60 0.0M
2025-06-03 591.10 595.00 580.50 591.10 0.0M
2025-06-02 581.00 591.10 575.90 581.00 0.0M
2025-05-30 572.00 572.00 560.80 572.00 0.0M
2025-05-29 574.30 592.90 569.40 574.30 0.0M
2025-05-28 586.60 586.60 575.60 586.60 0.0M
2025-05-27 583.90 590.90 577.80 583.90 0.0M
2025-05-26 581.30 587.50 575.70 581.30 0.0M
2025-05-23 572.50 572.50 547.00 572.50 0.0M
2025-05-22 569.70 575.20 566.20 569.70 0.0M
2025-05-21 581.50 593.00 569.00 581.50 0.0M
2025-05-20 585.80 594.40 585.80 585.80 0.0M
2025-05-19 583.80 593.90 568.90 583.80 0.0M
2025-05-16 584.60 585.00 570.20 584.60 0.0M
2025-05-15 567.50 567.80 560.60 567.50 0.0M
2025-05-14 570.70 570.70 549.10 570.70 0.0M
2025-05-13 565.90 570.80 552.20 565.90 0.0M
2025-05-12 562.60 602.60 544.80 562.60 0.0M
2025-05-09 573.80 587.30 571.00 573.80 0.0M
2025-05-08 574.80 592.70 570.40 574.80 0.0M
2025-05-07 572.90 581.10 557.30 572.90 0.0M
2025-05-06 561.60 563.00 553.30 561.60 0.0M
2025-05-05 564.90 567.20 552.00 564.90 0.0M
2025-05-02 570.40 571.40 527.20 570.40 0.0M
2025-04-30 523.00 524.90 493.75 523.00 0.0M
2025-04-29 492.60 535.40 474.80 492.60 0.0M
2025-04-28 526.90 557.00 526.90 526.90 0.0M
2025-04-25 532.20 543.90 529.70 532.20 0.0M
2025-04-24 533.20 534.10 512.80 533.20 0.0M
2025-04-23 528.70 548.90 520.80 528.70 0.0M
2025-04-22 520.10 521.10 485.75 520.10 0.0M
2025-04-17 499.15 505.90 493.65 499.15 0.0M
2025-04-16 499.20 514.50 491.70 499.20 0.0M
2025-04-15 508.70 508.80 484.80 508.70 0.0M
2025-04-14 489.15 498.95 477.10 489.15 0.0M
2025-04-11 485.80 506.40 480.65 485.80 0.0M
2025-04-10 499.75 531.10 494.30 499.75 0.0M
2025-04-09 468.95 501.90 458.05 468.95 0.0M
2025-04-08 492.75 504.30 479.75 492.75 0.0M
2025-04-07 466.10 488.55 396.40 466.10 0.0M
2025-04-04 479.05 505.00 464.00 479.05 0.0M
2025-04-03 505.50 514.10 481.45 505.50 0.0M
2025-04-01 508.60 513.30 502.30 508.60 0.0M
2025-03-31 493.10 514.50 489.75 493.10 0.0M
2025-03-28 522.30 538.90 522.10 522.30 0.0M
2025-03-27 541.90 541.90 525.60 541.90 0.0M
2025-03-26 539.20 574.30 539.20 539.20 0.0M
2025-03-24 560.20 572.90 555.90 560.20 0.0M
2025-03-21 552.90 553.20 544.10 552.90 0.0M
2025-03-20 549.70 551.00 536.30 549.70 0.0M
2025-03-19 538.90 541.20 514.10 538.90 0.0M
2025-03-18 520.30 551.30 519.90 520.30 0.0M
2025-03-17 535.20 538.80 525.20 535.20 0.0M
2025-03-14 522.60 524.60 497.75 522.60 0.0M
2025-03-13 494.20 497.95 487.80 494.20 0.0M
2025-03-12 489.80 495.30 470.95 489.80 0.0M
2025-03-11 466.95 468.10 445.50 466.95 0.0M
2025-03-10 457.05 488.15 455.55 457.05 0.0M
2025-03-07 476.85 505.50 476.85 476.85 0.0M
2025-03-06 527.90 542.00 523.20 527.90 0.0M
2025-03-05 531.10 560.80 531.10 531.10 0.0M
2025-03-04 539.90 576.10 534.00 539.90 0.0M
2025-03-03 585.60 596.10 572.30 585.60 0.0M
2025-02-28 571.00 572.40 558.00 571.00 0.0M
2025-02-27 580.30 587.40 566.50 580.30 0.0M
2025-02-26 578.50 578.50 560.10 578.50 0.0M
2025-02-25 554.20 574.30 550.00 554.20 0.0M
2025-02-24 572.40 590.40 566.60 572.40 0.0M
2025-02-21 607.90 609.00 602.40 607.90 0.0M
2025-02-20 603.90 619.00 592.60 603.90 0.0M
2025-02-19 608.80 611.90 600.00 608.80 0.0M
2025-02-18 605.00 619.70 600.00 605.00 0.0M
2025-02-14 603.40 625.60 598.50 603.40 0.0M
2025-02-13 623.70 625.40 610.40 623.70 0.0M
2025-02-12 618.90 619.00 595.30 618.90 0.0M
2025-02-11 606.80 619.90 603.30 606.80 0.0M
2025-02-10 611.90 613.20 606.70 611.90 0.0M
2025-02-07 607.20 607.20 597.60 607.20 0.0M
2025-02-06 601.30 609.50 599.30 601.30 0.0M
2025-02-05 593.10 602.20 581.80 593.10 0.0M
2025-02-04 586.10 597.80 542.90 586.10 0.0M
2025-02-03 535.30 535.30 512.30 535.30 0.0M
2025-01-31 536.20 539.60 534.00 536.20 0.0M
2025-01-30 529.70 531.40 519.10 529.70 0.0M
2025-01-29 514.40 516.50 508.40 514.40 0.0M
2025-01-28 505.90 505.90 488.45 505.90 0.0M
2025-01-27 485.95 489.40 458.95 485.95 0.0M
2025-01-24 482.40 484.40 474.95 482.40 0.0M
2025-01-23 474.75 480.10 463.20 474.75 0.0M
2025-01-22 482.15 488.30 477.55 482.15 0.0M
2025-01-17 468.10 489.25 466.75 468.10 0.0M
2025-01-16 485.55 485.55 476.45 485.55 0.0M
2025-01-15 472.15 476.45 446.35 472.15 0.0M
2025-01-13 450.55 452.95 441.95 450.55 0.0M
2025-01-10 452.70 468.45 448.40 452.70 0.0M
2025-01-09 462.65 464.85 458.65 462.65 0.0M
2025-01-07 443.25 450.90 439.90 443.25 0.0M
2025-01-06 447.75 454.95 447.50 447.75 0.0M
2025-01-03 452.85 454.60 445.65 452.85 0.0M
2025-01-02 430.20 439.75 430.20 430.20 0.0M