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
2024-12-30 432.80 438.60 432.80 432.80 0.0M
2024-12-27 431.90 440.45 431.85 431.90 0.0M
2024-12-20 443.45 443.45 421.75 443.45 0.0M
2024-12-19 437.30 437.75 430.95 437.30 0.0M
2024-12-18 450.00 457.75 450.00 450.00 0.0M
2024-12-17 454.85 470.00 454.85 454.85 0.0M
2024-12-16 463.90 467.05 455.45 463.90 0.0M
2024-12-13 452.25 472.70 452.25 452.25 0.0M
2024-12-11 452.15 455.80 447.15 452.15 0.0M
2024-12-10 456.50 462.40 452.00 456.50 0.0M
2024-12-09 464.15 472.95 461.70 464.15 0.0M
2024-12-06 463.40 473.95 463.40 463.40 0.0M
2024-12-05 459.60 479.80 458.65 459.60 0.0M
2024-12-04 476.50 478.90 469.15 476.50 0.0M
2024-12-03 460.00 463.85 450.80 460.00 0.0M
2024-12-02 452.50 459.75 450.30 452.50 0.0M
2024-11-29 451.45 455.40 451.30 451.45 0.0M
2024-11-28 456.20 457.70 453.15 456.20 0.0M
2024-11-27 453.55 458.85 446.75 453.55 0.0M
2024-11-26 457.40 457.40 454.25 457.40 0.0M
2024-11-22 452.75 453.40 448.55 452.75 0.0M
2024-11-21 446.65 450.20 444.30 446.65 0.0M
2024-11-19 431.05 441.05 428.05 431.05 0.0M
2024-11-18 434.25 447.00 425.45 434.25 0.0M
2024-11-15 446.55 451.30 438.30 446.55 0.0M
2024-11-14 457.60 457.60 441.30 457.60 0.0M
2024-11-13 432.30 434.30 415.15 432.30 0.0M
2024-11-12 390.05 391.15 385.10 390.05 0.0M
2024-11-11 380.25 383.85 378.10 380.25 0.0M
2024-11-07 369.60 369.60 365.70 369.60 0.0M
2024-11-06 356.80 370.35 350.00 356.80 0.0M
2024-11-01 355.95 358.45 351.40 355.95 0.0M
2024-10-31 355.75 363.05 355.75 355.75 0.0M
2024-10-29 361.10 361.10 351.20 361.10 0.0M
2024-10-28 354.65 355.35 352.50 354.65 0.0M
2024-10-25 348.35 353.15 348.35 348.35 0.0M
2024-10-24 353.30 356.00 351.90 353.30 0.0M
2024-10-23 357.50 362.05 356.65 357.50 0.0M
2024-10-22 355.10 355.65 347.75 355.10 0.0M
2024-10-21 349.95 349.95 347.25 349.95 0.0M
2024-10-18 351.45 351.50 343.05 351.45 0.0M
2024-10-17 342.75 345.50 341.95 342.75 0.0M
2024-10-16 343.25 344.85 340.00 343.25 0.0M
2024-10-11 344.25 349.25 341.60 344.25 0.0M
2024-10-10 342.70 342.85 342.70 342.70 0.0M
2024-10-07 339.45 339.75 337.15 339.45 0.0M
2024-10-04 335.80 343.45 335.80 335.80 0.0M
2024-10-03 338.55 344.00 338.55 338.55 0.0M
2024-10-02 339.65 339.95 338.45 339.65 0.0M
2024-09-30 331.45 331.45 328.25 331.45 0.0M
2024-09-26 335.80 349.40 335.80 335.80 0.0M
2024-09-25 336.55 339.00 334.35 336.55 0.0M
2024-09-20 325.30 328.30 323.10 325.30 0.0M
2024-09-19 312.05 329.65 312.05 329.65 0.0M
2024-09-18 306.00 311.35 306.00 310.50 0.0M
2024-09-17 303.75 308.55 303.20 307.70 0.0M
2024-09-16 304.60 306.75 303.70 306.75 0.0M
2024-09-13 308.20 308.20 303.15 305.75 0.0M
2024-09-12 308.00 309.65 308.00 309.65 0.0M
2024-09-11 297.10 297.60 295.20 297.10 0.0M
2024-09-10 296.20 296.55 292.75 296.20 0.0M
2024-09-06 290.85 296.80 290.60 290.85 0.0M
2024-09-05 296.20 296.25 296.20 296.20 0.0M
2024-09-03 303.00 310.15 302.15 303.00 0.0M
2024-08-29 309.05 309.05 301.75 309.05 0.0M
2024-08-27 300.45 301.70 300.45 300.45 0.0M
2024-08-26 302.25 308.45 302.25 302.25 0.0M
2024-08-23 309.50 314.60 309.50 309.50 0.0M
2024-08-20 311.25 313.40 311.25 311.25 0.0M
2024-08-16 306.80 314.35 301.80 306.80 0.0M
2024-08-14 304.75 311.80 303.25 304.75 0.0M
2024-08-13 312.65 316.05 312.65 312.65 0.0M
2024-08-09 311.15 314.30 308.15 311.15 0.0M
2024-08-06 302.15 302.15 296.10 302.15 0.0M
2024-08-05 292.70 294.30 270.80 292.70 0.0M
2024-08-02 296.85 308.15 296.85 296.85 0.0M
2024-08-01 324.05 330.00 318.00 324.05 0.0M
2024-07-29 299.65 302.00 299.20 299.65 0.0M
2024-07-25 307.40 307.40 280.05 307.40 0.0M
2024-07-24 313.00 315.15 305.75 313.00 0.0M
2024-07-23 303.80 312.60 272.95 303.80 0.0M
2024-07-22 268.15 279.60 268.15 268.15 0.0M
2024-07-19 271.30 271.30 265.00 271.30 0.0M
2024-07-18 267.45 271.60 267.45 267.45 0.0M
2024-07-17 269.90 276.70 269.55 269.90 0.0M
2024-07-16 275.10 280.85 272.85 275.10 0.0M
2024-07-15 280.25 280.25 275.60 280.25 0.0M
2024-07-12 279.55 280.30 275.00 279.55 0.0M
2024-07-11 277.95 288.90 277.95 277.95 0.0M
2024-07-10 284.60 286.50 280.35 286.50 0.0M
2024-07-09 291.05 295.50 289.50 289.50 0.0M
2024-07-08 295.95 296.95 288.85 291.55 0.0M
2024-07-05 293.10 293.10 290.85 290.85 0.0M
2024-07-04 294.80 294.80 292.70 292.70 0.0M
2024-07-03 294.15 295.60 293.55 293.55 0.0M
2024-07-02 293.15 295.55 290.90 291.65 0.0M
2024-07-01 293.15 296.30 293.15 293.15 0.0M
2024-06-28 296.70 297.35 287.55 287.55 0.0M
2024-06-27 299.55 299.55 297.70 297.70 0.0M
2024-06-26 298.60 302.95 298.60 299.85 0.0M
2024-06-25 295.05 297.30 295.05 297.30 0.0M
2024-06-24 298.30 299.95 293.65 293.65 0.0M
2024-06-21 292.05 294.70 289.25 294.70 0.0M
2024-06-20 285.10 294.30 285.00 294.30 0.0M
2024-06-19 286.30 289.95 286.30 289.95 0.0M
2024-06-18 292.65 293.00 287.10 287.10 0.0M
2024-06-17 294.50 296.25 294.50 295.70 0.0M
2024-06-14 290.90 295.55 290.90 294.20 0.0M
2024-06-13 293.30 293.30 281.60 283.30 0.0M
2024-06-12 290.95 291.00 287.40 287.40 0.0M
2024-06-11 293.90 293.90 293.90 293.90 0.0M
2024-06-10 284.15 288.55 284.15 286.90 0.0M
2024-06-07 294.35 294.35 294.25 294.25 0.0M
2024-06-06 299.85 300.80 298.90 300.80 0.0M
2024-06-05 299.50 303.10 299.45 301.30 0.0M
2024-06-04 287.90 289.45 287.90 289.45 0.0M
2024-06-03 273.20 287.85 272.15 287.85 0.0M
2024-05-31 281.15 281.15 271.05 271.05 0.0M
2024-05-30 284.00 286.30 280.05 286.30 0.0M
2024-05-29 284.90 284.90 283.50 283.50 0.0M
2024-05-28 285.35 285.35 283.40 284.95 0.0M
2024-05-27 285.70 286.40 281.90 286.40 0.0M
2024-05-24 277.05 278.10 276.80 276.80 0.0M
2024-05-23 276.50 280.35 276.50 276.75 0.0M
2024-05-22 279.50 287.50 279.50 281.10 0.0M
2024-05-21 283.45 285.00 279.90 279.90 0.0M
2024-05-20 279.10 285.10 279.10 285.00 0.0M
2024-05-17 275.95 276.00 275.95 276.00 0.0M
2024-05-16 280.15 280.15 280.15 280.15 0.0M
2024-05-15 275.25 278.00 272.80 278.00 0.0M
2024-05-14 269.20 269.95 268.20 268.20 0.0M
2024-05-13 274.70 274.75 267.15 267.15 0.0M
2024-05-10 277.80 280.15 274.65 274.65 0.0M
2024-05-09 276.80 278.85 274.25 277.90 0.0M
2024-05-08 277.70 281.60 276.70 280.30 0.0M
2024-05-07 278.50 278.80 275.65 276.50 0.0M
2024-05-06 275.05 278.00 275.05 276.75 0.0M
2024-05-03 275.00 276.15 274.05 275.50 0.0M
2024-05-02 267.95 268.45 266.70 268.45 0.0M
2024-04-30 266.50 269.10 266.50 269.10 0.0M
2024-04-29 274.50 274.50 267.40 267.40 0.0M
2024-04-26 273.90 274.25 273.90 274.25 0.0M
2024-04-25 262.05 264.35 255.00 264.35 0.0M
2024-04-24 285.60 287.50 265.85 265.85 0.0M
2024-04-23 255.80 290.50 255.80 290.50 0.0M
2024-04-22 261.45 263.90 252.25 254.60 0.0M
2024-04-19 270.00 270.00 263.00 263.00 0.0M
2024-04-18 280.90 280.90 277.45 277.45 0.0M
2024-04-17 279.85 282.20 279.85 280.40 0.0M
2024-04-16 273.15 279.45 271.15 279.45 0.0M
2024-04-15 287.00 287.00 282.00 282.05 0.0M
2024-04-12 286.00 286.00 282.00 282.00 0.0M
2024-04-11 280.80 280.80 279.55 279.55 0.0M
2024-04-10 277.00 278.10 274.75 274.75 0.0M
2024-04-09 284.95 286.15 284.90 284.90 0.0M
2024-04-08 287.95 288.00 285.50 285.50 0.0M
2024-04-05 275.90 287.45 275.90 287.45 0.0M
2024-04-04 272.05 275.50 269.10 275.50 0.0M
2024-04-03 251.00 265.85 249.00 265.85 0.0M
2024-04-02 248.00 249.40 246.65 246.65 0.0M
2024-03-28 243.50 248.00 243.50 248.00 0.0M
2024-03-27 246.00 247.00 244.00 244.00 0.0M
2024-03-26 242.50 244.50 242.50 244.50 0.0M
2024-03-25 244.00 245.00 242.50 242.50 0.0M
2024-03-22 243.50 243.50 241.50 241.50 0.0M
2024-03-21 241.00 244.00 241.00 242.50 0.0M
2024-03-20 236.00 236.00 233.00 233.00 0.0M
2024-03-19 239.50 239.50 232.50 232.50 0.0M
2024-03-18 239.00 239.00 238.50 238.50 0.0M
2024-03-15 236.50 236.50 236.50 236.50 0.0M
2024-03-14 233.00 238.00 233.00 236.50 0.0M
2024-03-13 238.00 238.00 237.50 237.50 0.0M
2024-03-12 235.00 235.50 234.50 234.50 0.0M
2024-03-11 237.00 237.00 233.50 233.50 0.0M
2024-03-08 246.00 248.00 246.00 247.50 0.0M
2024-03-07 245.50 245.50 244.00 244.00 0.0M
2024-03-06 246.50 246.50 246.50 246.50 0.0M
2024-03-05 249.00 249.00 243.00 243.00 0.0M
2024-03-04 243.00 245.00 242.00 245.00 0.0M
2024-03-01 239.00 239.50 235.50 238.00 0.0M
2024-02-29 235.50 235.50 235.50 235.50 0.0M
2024-02-28 232.50 233.50 231.00 231.00 0.0M
2024-02-27 235.50 235.50 234.00 235.00 0.0M
2024-02-26 236.50 236.50 231.00 231.00 0.0M
2024-02-23 230.00 231.50 230.00 231.50 0.0M
2024-02-22 230.00 230.00 230.00 230.00 0.0M
2024-02-21 225.50 225.50 225.00 225.00 0.0M
2024-02-20 230.00 230.00 230.00 230.00 0.0M
2024-02-19 230.00 232.00 229.50 231.50 0.0M
2024-02-16 228.00 229.50 226.00 226.00 0.0M
2024-02-15 228.50 228.50 228.50 228.50 0.0M
2024-02-14 222.00 226.00 222.00 224.50 0.0M
2024-02-13 217.50 217.50 214.00 214.00 0.0M
2024-02-12 218.50 224.00 218.50 220.00 0.0M
2024-02-09 223.50 224.50 223.50 223.50 0.0M
2024-02-08 223.50 224.50 222.50 223.00 0.0M
2024-02-07 215.50 223.00 213.50 223.00 0.0M
2024-02-06 214.50 230.50 211.50 224.00 0.0M
2024-02-05 206.00 208.50 205.50 206.00 0.0M
2024-02-02 205.00 205.00 203.50 204.50 0.0M
2024-02-01 195.60 205.00 195.60 201.50 0.0M
2024-01-31 201.50 201.50 200.00 200.00 0.0M
2024-01-30 206.50 207.50 204.50 204.50 0.0M
2024-01-29 198.00 200.00 198.00 199.00 0.0M
2024-01-26 196.60 197.00 195.40 195.40 0.0M
2024-01-25 195.00 195.60 194.20 195.60 0.0M
2024-01-24 194.00 195.80 193.80 195.20 0.0M
2024-01-23 189.60 190.80 189.60 190.80 0.0M
2024-01-22 187.00 190.20 187.00 190.00 0.0M
2024-01-19 190.40 190.40 189.40 189.40 0.0M
2024-01-18 185.00 190.80 185.00 190.80 0.0M
2024-01-17 186.00 186.00 185.80 185.80 0.0M
2024-01-16 186.00 186.00 186.00 186.00 0.0M
2024-01-15 183.20 187.20 183.20 186.00 0.0M
2024-01-12 183.40 183.40 183.40 183.40 0.0M
2024-01-11 180.00 180.00 180.00 180.00 0.0M
2024-01-10 177.40 177.60 177.40 177.60 0.0M