1Spatial PLC (SPA)

SPA
🏛️ 영국 →
50.50
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 47.50 47.70 47.50 47.50 0.0M
2021-12-30 47.50 47.50 47.00 47.50 0.0M
2021-12-29 47.50 47.54 47.00 47.50 0.0M
2021-12-24 47.50 47.54 47.01 47.50 0.0M
2021-12-23 47.50 47.54 47.01 47.50 0.0M
2021-12-22 47.50 47.59 47.00 47.50 0.0M
2021-12-21 47.50 47.60 47.01 47.50 0.0M
2021-12-20 47.50 47.62 47.61 47.50 0.0M
2021-12-17 47.50 47.63 47.10 47.50 0.0M
2021-12-16 48.00 47.99 47.00 47.50 0.0M
2021-12-15 48.00 48.71 47.00 48.00 0.0M
2021-12-14 48.00 48.73 48.71 48.00 0.0M
2021-12-13 48.50 49.84 47.09 48.00 0.1M
2021-12-10 49.50 49.99 47.25 49.50 0.0M
2021-12-09 49.50 49.99 48.05 49.50 0.0M
2021-12-08 50.50 50.44 48.00 49.50 0.0M
2021-12-07 51.00 51.40 49.00 50.50 0.0M
2021-12-06 50.50 51.00 48.10 50.50 0.2M
2021-12-03 48.00 52.00 47.56 50.50 0.2M
2021-12-02 46.00 49.90 47.00 48.00 0.0M
2021-12-01 46.00 46.25 46.25 46.00 0.0M
2021-11-30 45.50 46.99 44.80 46.00 0.0M
2021-11-29 46.50 46.14 45.06 45.50 0.1M
2021-11-26 46.50 46.30 45.06 46.50 0.0M
2021-11-25 46.50 46.35 45.37 46.50 0.0M
2021-11-24 45.50 47.25 46.50 46.50 0.0M
2021-11-23 46.00 47.00 44.10 45.50 0.1M
2021-11-22 46.00 46.71 45.37 46.00 0.0M
2021-11-19 46.00 45.75 45.75 46.00 0.0M
2021-11-18 47.50 46.99 45.30 46.00 0.2M
2021-11-17 48.00 47.29 46.00 47.50 0.1M
2021-11-16 48.50 48.24 45.25 48.00 0.2M
2021-11-15 49.00 48.79 47.00 48.50 0.1M
2021-11-12 49.50 49.74 48.01 49.00 0.1M
2021-11-11 49.50 49.95 48.20 49.50 0.0M
2021-11-10 49.50 49.99 48.15 49.00 0.0M
2021-11-09 52.00 52.00 48.01 49.50 0.1M
2021-11-08 52.50 53.44 50.20 52.00 0.0M
2021-11-05 52.00 54.90 52.00 52.50 0.2M
2021-11-04 51.50 53.50 51.50 53.50 0.0M
2021-11-03 52.00 52.70 50.25 51.50 0.1M
2021-11-02 49.50 52.85 49.15 52.00 0.2M
2021-11-01 49.00 50.00 48.40 49.50 0.1M
2021-10-29 50.00 50.00 48.15 49.00 0.1M
2021-10-28 50.00 50.45 49.00 50.00 0.1M
2021-10-27 49.00 50.50 48.00 50.00 0.2M
2021-10-26 47.00 50.00 46.44 49.00 0.2M
2021-10-25 48.50 49.80 46.00 47.00 0.4M
2021-10-22 45.50 45.40 45.00 45.50 0.1M
2021-10-21 46.00 45.36 45.00 45.50 0.0M
2021-10-20 46.00 46.40 45.36 46.00 0.0M
2021-10-19 46.50 47.44 45.12 46.00 0.2M
2021-10-18 43.50 47.00 42.00 45.00 10.3M
2021-10-15 42.00 44.78 42.40 43.50 0.2M
2021-10-14 41.00 44.00 41.00 42.00 0.1M
2021-10-13 41.50 42.44 40.56 41.00 0.1M
2021-10-12 40.50 41.44 40.05 40.50 0.0M
2021-10-11 41.50 41.44 39.50 40.50 0.0M
2021-10-08 42.00 42.00 40.00 42.00 0.5M
2021-10-07 42.00 42.00 41.00 42.00 0.0M
2021-10-06 41.50 42.10 40.00 42.00 0.0M
2021-10-05 41.50 41.90 40.00 41.50 0.0M
2021-10-04 42.00 43.00 40.00 41.50 0.1M
2021-10-01 42.50 42.90 40.50 42.00 0.0M
2021-09-30 45.00 44.00 41.00 42.50 0.0M
2021-09-29 45.00 46.90 43.00 45.00 0.1M
2021-09-28 44.00 44.00 43.25 44.00 0.1M
2021-09-27 43.50 44.90 43.13 44.00 0.2M
2021-09-24 41.00 41.20 39.00 41.00 0.0M
2021-09-23 40.50 41.40 40.01 41.00 0.0M
2021-09-22 40.00 40.90 38.55 40.50 0.0M
2021-09-21 40.00 42.00 38.55 40.00 0.0M
2021-09-20 41.00 41.74 38.11 40.00 0.1M
2021-09-17 41.50 41.10 40.65 41.00 0.0M
2021-09-16 41.00 42.00 40.13 41.00 0.1M
2021-09-15 43.50 45.00 40.60 41.00 0.2M
2021-09-14 41.00 44.70 40.76 43.50 0.1M
2021-09-13 39.50 43.00 39.05 39.00 0.2M
2021-09-10 38.50 39.50 37.25 38.50 0.0M
2021-09-09 38.50 39.50 37.89 38.50 0.0M
2021-09-08 36.50 39.70 37.87 38.50 0.0M
2021-09-07 36.50 38.00 36.55 36.50 0.0M
2021-09-06 36.50 38.00 35.95 36.50 0.0M
2021-09-03 36.50 37.49 35.86 36.50 0.1M
2021-09-02 36.50 37.85 35.82 36.50 0.1M
2021-09-01 36.50 37.50 35.71 36.50 0.0M
2021-08-31 36.50 37.50 35.36 36.50 0.1M
2021-08-27 35.00 37.60 35.08 37.00 0.1M
2021-08-26 36.00 36.20 34.10 35.00 0.2M
2021-08-25 36.00 36.50 35.78 36.00 0.1M
2021-08-24 37.50 37.00 34.50 36.00 0.1M
2021-08-23 37.50 37.90 37.00 37.50 0.0M
2021-08-20 35.00 38.00 35.85 37.50 0.2M
2021-08-19 35.00 35.20 34.86 35.00 0.0M
2021-08-18 36.50 36.40 34.60 35.00 0.0M
2021-08-17 36.50 36.95 36.00 36.50 0.0M
2021-08-16 36.50 36.98 36.06 36.50 0.0M
2021-08-13 36.50 37.00 36.00 36.50 0.0M
2021-08-12 36.50 36.50 36.00 36.50 0.1M
2021-08-11 37.00 36.70 35.25 36.50 0.1M
2021-08-10 38.00 37.95 36.00 37.00 0.0M
2021-08-09 38.00 38.15 36.15 38.00 0.0M
2021-08-06 38.00 38.24 36.60 38.00 0.0M
2021-08-05 38.00 38.24 36.55 38.00 0.1M
2021-08-04 38.00 40.00 36.80 38.00 0.0M
2021-08-03 38.00 38.30 36.93 38.00 0.0M
2021-08-02 38.00 38.30 36.86 38.00 0.0M
2021-07-30 38.50 38.40 36.80 38.00 0.0M
2021-07-29 38.50 37.16 37.12 38.50 0.0M
2021-07-28 38.50 38.77 37.88 38.50 0.0M
2021-07-27 37.50 39.00 37.16 38.50 0.0M
2021-07-26 38.00 38.54 36.70 37.50 0.0M
2021-07-23 38.00 38.54 36.76 38.00 0.0M
2021-07-22 38.00 38.62 36.76 38.00 0.0M
2021-07-21 38.00 39.60 36.65 38.00 0.0M
2021-07-20 38.00 38.64 36.55 38.00 0.0M
2021-07-19 39.50 38.00 36.30 38.00 0.1M
2021-07-16 40.50 39.75 39.00 39.50 0.0M
2021-07-15 40.50 42.00 39.00 40.50 0.0M
2021-07-14 40.50 41.10 39.15 40.50 0.0M
2021-07-13 40.50 41.20 39.01 40.50 0.9M
2021-07-12 39.50 41.00 38.50 39.00 0.0M
2021-07-09 40.50 41.00 38.25 39.50 0.0M
2021-07-08 40.50 41.00 40.10 40.50 0.1M
2021-07-07 40.50 41.00 40.01 40.50 0.0M
2021-07-06 38.50 40.95 38.40 40.50 0.1M
2021-07-05 39.00 39.24 38.10 38.50 0.1M
2021-07-02 39.00 39.34 38.10 39.00 0.1M
2021-07-01 40.50 40.32 38.66 39.00 0.0M
2021-06-30 41.50 40.50 39.52 40.50 0.0M
2021-06-29 41.50 41.00 40.05 41.50 0.0M
2021-06-28 42.50 41.94 40.26 41.50 0.0M
2021-06-25 42.50 43.00 41.16 43.00 0.1M
2021-06-24 42.50 44.00 41.00 42.50 0.1M
2021-06-23 42.50 43.40 41.00 42.50 0.1M
2021-06-22 42.50 41.90 40.10 40.50 0.1M
2021-06-21 42.50 41.00 41.00 42.50 0.0M
2021-06-18 42.50 41.00 41.00 42.50 0.0M
2021-06-17 42.50 42.40 41.00 42.50 0.0M
2021-06-16 42.50 42.74 41.00 42.50 0.1M
2021-06-15 42.50 42.94 41.20 42.50 0.0M
2021-06-14 42.50 43.00 41.36 42.50 0.0M
2021-06-11 42.50 41.76 41.36 42.50 0.0M
2021-06-10 42.50 43.05 41.66 42.50 0.1M
2021-06-09 42.50 43.05 41.60 42.50 0.0M
2021-06-08 42.50 43.10 41.00 42.50 0.1M
2021-06-07 42.50 43.18 41.60 42.50 0.0M
2021-06-04 41.00 43.90 41.50 42.50 0.1M
2021-06-03 41.50 41.00 40.00 41.00 0.2M
2021-06-02 41.50 41.14 40.01 41.50 0.1M
2021-06-01 41.50 41.19 40.20 41.50 0.1M
2021-05-28 41.00 41.70 40.20 41.50 0.1M
2021-05-27 41.00 42.00 40.60 41.00 1.0M
2021-05-26 42.50 41.74 40.00 41.00 2.7M
2021-05-25 43.50 44.22 41.00 42.50 0.1M
2021-05-24 43.50 45.00 42.16 43.50 0.0M
2021-05-21 43.50 43.99 42.01 43.50 0.0M
2021-05-20 43.50 44.00 42.18 43.50 0.0M
2021-05-19 43.50 44.00 42.15 43.50 0.1M
2021-05-18 43.50 44.20 42.15 43.50 0.0M
2021-05-17 43.50 44.70 42.36 43.50 0.1M
2021-05-14 43.00 43.75 41.80 43.00 0.0M
2021-05-13 42.00 44.80 41.00 43.00 0.3M
2021-05-12 41.00 44.00 41.55 42.00 0.1M
2021-05-11 41.00 41.76 40.00 41.00 2.8M
2021-05-10 41.50 42.99 40.90 41.00 0.1M
2021-05-07 42.50 42.99 40.15 41.50 0.2M
2021-05-06 42.50 42.80 42.20 42.50 0.1M
2021-05-05 44.00 43.95 41.00 42.50 0.1M
2021-05-04 44.50 44.35 43.00 44.00 0.6M
2021-04-30 45.00 45.20 44.00 44.50 0.2M
2021-04-29 43.50 45.40 42.55 45.00 0.4M
2021-04-28 43.50 44.30 41.15 43.50 0.8M
2021-04-27 44.50 45.00 41.35 43.00 0.1M
2021-04-26 44.50 45.00 43.11 44.50 0.1M
2021-04-23 45.00 44.80 43.10 44.50 0.1M
2021-04-22 46.00 46.00 44.00 45.00 0.0M
2021-04-21 46.00 46.90 45.00 46.00 0.1M
2021-04-20 45.50 46.40 44.75 46.00 0.1M
2021-04-19 44.00 46.40 44.10 45.50 0.1M
2021-04-16 42.00 44.30 40.22 44.00 0.2M
2021-04-15 42.00 41.88 40.12 42.00 0.2M
2021-04-14 42.50 43.90 40.00 42.00 0.2M
2021-04-13 45.00 45.20 39.94 42.50 0.2M
2021-04-12 46.00 47.00 43.83 45.00 0.2M
2021-04-09 45.50 47.00 44.75 46.00 0.3M
2021-04-08 43.50 46.35 42.55 45.50 0.1M
2021-04-07 45.50 45.70 41.00 43.50 0.9M
2021-04-06 47.00 47.25 42.00 45.50 0.2M
2021-04-01 48.50 49.85 46.00 47.00 0.4M
2021-03-31 47.00 47.40 46.00 46.50 0.1M
2021-03-30 47.00 47.40 46.55 47.00 0.1M
2021-03-29 47.00 47.60 46.40 47.00 0.1M
2021-03-26 47.00 47.99 46.00 47.00 0.1M
2021-03-25 47.00 47.88 46.30 47.00 0.1M
2021-03-24 48.50 48.23 47.00 47.00 0.2M
2021-03-23 50.00 49.42 48.00 49.00 0.3M
2021-03-22 50.00 50.41 48.50 50.00 0.1M
2021-03-19 49.50 50.00 49.00 50.00 0.3M
2021-03-18 50.00 51.50 49.02 49.50 0.7M
2021-03-17 51.00 50.68 45.09 49.50 1.0M
2021-03-16 47.00 52.45 46.20 51.00 1.3M
2021-03-15 43.50 48.00 43.25 47.00 1.5M
2021-03-12 42.00 43.80 41.00 43.00 1.4M
2021-03-11 38.50 41.90 38.92 41.00 1.1M
2021-03-10 39.50 42.00 38.50 38.50 0.7M
2021-03-09 39.00 41.20 37.00 39.50 2.0M
2021-03-08 37.00 43.00 37.53 38.00 3.7M
2021-03-05 35.00 36.02 34.16 35.00 0.1M
2021-03-04 35.00 36.25 34.16 35.00 0.0M
2021-03-03 35.00 36.95 34.13 35.00 0.0M
2021-03-02 35.00 35.25 33.10 35.00 0.0M
2021-03-01 35.00 37.00 34.10 35.00 0.1M
2021-02-26 33.50 34.50 32.60 33.50 0.0M
2021-02-25 33.50 34.64 32.57 33.50 0.0M
2021-02-24 33.50 34.70 32.33 33.50 0.1M
2021-02-23 33.50 35.00 32.55 33.50 0.1M
2021-02-22 31.00 35.00 31.03 33.50 0.5M
2021-02-19 31.00 31.85 31.50 31.00 0.2M
2021-02-18 30.00 32.84 30.30 31.00 0.2M
2021-02-17 29.50 31.00 28.26 29.50 0.1M
2021-02-16 29.50 31.00 28.08 29.50 0.0M
2021-02-15 30.00 29.95 28.08 29.50 0.0M
2021-02-12 30.00 30.00 28.00 30.00 0.1M
2021-02-11 30.00 30.00 30.00 30.00 0.0M
2021-02-10 30.00 30.19 29.08 30.00 0.0M
2021-02-09 30.00 31.00 29.03 30.00 0.1M
2021-02-08 29.50 30.44 29.00 30.00 0.1M
2021-02-05 28.00 27.53 27.06 28.00 0.0M
2021-02-04 28.00 28.38 27.00 28.00 0.2M
2021-02-03 28.00 28.53 27.06 28.00 0.1M
2021-02-02 28.00 28.56 27.26 28.00 0.0M
2021-02-01 28.00 29.00 27.16 28.00 0.1M
2021-01-29 28.00 28.64 27.05 28.00 0.1M
2021-01-28 28.00 28.80 27.16 28.00 0.0M
2021-01-27 28.00 28.74 27.10 28.00 0.0M
2021-01-26 28.00 29.00 27.57 28.00 0.0M
2021-01-25 28.00 28.74 27.57 28.00 0.0M
2021-01-22 28.00 28.80 28.80 28.00 0.0M
2021-01-21 28.00 28.05 27.55 28.00 0.0M
2021-01-20 28.00 28.00 28.00 28.00 0.0M
2021-01-19 28.00 29.00 27.55 28.00 0.1M
2021-01-18 28.50 27.53 27.53 28.00 0.0M
2021-01-15 28.50 28.50 27.47 28.50 0.0M
2021-01-14 28.50 28.63 28.63 28.50 0.0M
2021-01-13 28.50 27.66 27.66 28.50 0.0M
2021-01-12 28.00 27.35 27.34 28.00 0.0M
2021-01-11 28.00 28.90 27.27 28.00 0.0M
2021-01-08 28.00 27.27 27.27 28.00 0.0M
2021-01-07 28.00 28.64 27.27 28.00 0.0M
2021-01-06 28.00 28.76 27.16 28.00 0.0M
2021-01-05 28.00 28.76 28.74 28.00 0.0M
2021-01-04 28.00 29.00 27.01 28.00 0.0M