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
2023-12-29 49.00 49.98 48.60 49.00 0.0M
2023-12-28 49.00 49.96 48.25 49.00 0.5M
2023-12-27 47.50 50.00 48.00 49.00 0.1M
2023-12-22 47.50 49.00 47.90 47.50 0.0M
2023-12-21 47.50 49.00 47.76 47.50 0.0M
2023-12-20 47.50 48.97 47.60 47.50 0.0M
2023-12-19 47.50 49.00 47.56 47.50 0.0M
2023-12-18 47.50 48.80 47.35 47.50 0.0M
2023-12-15 47.50 49.00 47.25 47.50 0.1M
2023-12-14 46.00 47.20 46.50 47.50 0.1M
2023-12-13 46.00 46.02 46.00 46.00 0.0M
2023-12-12 46.00 47.00 45.88 46.00 0.0M
2023-12-11 46.00 46.99 45.63 46.00 0.1M
2023-12-08 46.00 46.99 45.60 46.00 0.0M
2023-12-07 47.00 47.75 45.33 46.00 0.5M
2023-12-06 47.50 47.30 46.25 47.00 0.3M
2023-12-05 47.50 47.43 47.10 47.50 0.1M
2023-12-04 47.50 47.49 47.10 47.50 0.2M
2023-12-01 47.50 47.20 47.10 47.50 0.0M
2023-11-30 47.50 47.60 47.25 47.50 0.1M
2023-11-29 47.50 47.96 47.30 47.50 0.0M
2023-11-28 47.50 47.90 47.25 47.50 0.0M
2023-11-27 48.00 48.20 47.15 47.50 0.0M
2023-11-24 48.00 49.00 47.66 48.00 0.1M
2023-11-23 48.00 48.00 48.00 48.00 0.0M
2023-11-22 48.00 48.20 47.82 48.00 0.0M
2023-11-21 48.00 48.70 47.02 48.00 0.0M
2023-11-20 48.00 48.70 47.00 48.00 0.2M
2023-11-17 48.50 48.90 47.02 48.00 0.1M
2023-11-16 48.00 48.96 47.24 48.50 0.2M
2023-11-15 48.00 49.00 47.00 48.00 0.2M
2023-11-14 48.00 48.75 47.00 48.00 0.2M
2023-11-13 48.00 48.98 47.23 48.00 0.0M
2023-11-10 48.00 48.90 47.23 48.00 0.1M
2023-11-09 48.00 48.88 47.80 48.00 0.0M
2023-11-08 48.00 47.82 47.22 48.00 0.0M
2023-11-07 48.00 48.99 47.80 48.00 0.0M
2023-11-06 48.00 47.20 47.16 48.00 0.0M
2023-11-03 48.00 49.00 47.06 48.00 0.0M
2023-11-02 47.50 48.40 47.00 48.00 0.2M
2023-11-01 47.50 47.17 47.02 47.50 0.0M
2023-10-31 47.50 47.75 46.00 47.50 0.2M
2023-10-30 47.50 47.75 47.00 47.50 0.0M
2023-10-27 48.00 47.40 47.00 47.50 0.1M
2023-10-26 48.00 47.75 47.13 48.00 0.1M
2023-10-25 48.00 49.00 47.11 48.00 0.0M
2023-10-24 48.00 47.85 47.10 48.00 0.1M
2023-10-23 48.00 48.00 47.02 48.00 0.0M
2023-10-20 48.00 48.88 47.01 48.00 0.1M
2023-10-19 48.00 47.00 47.00 48.00 0.0M
2023-10-18 48.00 47.22 47.13 48.00 0.0M
2023-10-17 48.00 48.00 47.48 48.00 0.1M
2023-10-16 48.00 48.90 47.00 48.00 0.0M
2023-10-13 47.30 47.80 47.01 48.00 0.2M
2023-10-12 46.50 48.50 45.20 47.30 0.8M
2023-10-11 46.50 47.00 44.00 46.50 0.3M
2023-10-10 45.50 47.70 45.00 46.50 0.5M
2023-10-09 45.50 45.00 45.00 45.50 0.0M
2023-10-06 45.50 45.55 45.00 45.50 0.2M
2023-10-05 45.50 45.00 45.00 45.50 0.0M
2023-10-04 45.50 45.74 45.00 45.50 0.1M
2023-10-03 47.00 46.55 45.25 45.50 0.1M
2023-10-02 47.00 47.90 46.60 47.00 0.1M
2023-09-29 47.00 47.51 47.25 47.00 0.0M
2023-09-28 47.00 48.00 47.10 47.00 0.2M
2023-09-27 47.00 47.10 47.00 47.00 0.1M
2023-09-26 47.00 47.51 47.06 47.00 0.0M
2023-09-25 47.00 47.90 47.00 47.00 0.0M
2023-09-22 47.00 47.84 47.00 47.00 0.0M
2023-09-21 47.00 47.08 47.00 47.00 0.1M
2023-09-20 47.00 47.90 46.50 47.00 0.0M
2023-09-19 47.00 47.99 46.70 47.00 0.2M
2023-09-18 48.00 47.59 46.02 47.00 0.2M
2023-09-15 48.00 49.00 47.00 48.00 0.1M
2023-09-14 48.00 48.33 47.16 48.00 0.0M
2023-09-13 48.00 48.87 47.10 48.00 0.0M
2023-09-12 48.50 48.84 48.05 48.00 0.0M
2023-09-11 50.00 49.00 49.00 48.50 0.0M
2023-09-08 50.00 49.64 49.22 50.00 0.0M
2023-09-07 50.00 49.70 49.01 50.00 0.0M
2023-09-06 50.00 49.80 49.01 50.00 0.0M
2023-09-05 50.00 51.00 49.11 50.00 0.2M
2023-09-04 50.00 49.13 49.11 50.00 0.0M
2023-09-01 50.00 49.75 49.00 50.00 0.0M
2023-08-31 50.00 49.70 49.11 50.00 0.0M
2023-08-30 50.00 49.01 49.01 50.00 0.0M
2023-08-29 50.00 49.75 49.01 50.00 0.0M
2023-08-25 50.00 49.75 49.10 50.00 0.0M
2023-08-24 50.00 50.00 50.00 50.00 0.0M
2023-08-23 50.00 50.91 49.10 50.00 0.0M
2023-08-22 49.50 50.11 49.10 50.00 0.0M
2023-08-21 50.50 50.11 48.80 49.50 0.1M
2023-08-18 50.50 50.50 50.50 50.50 0.0M
2023-08-17 51.00 51.50 50.05 50.50 0.0M
2023-08-16 51.50 51.33 50.01 51.00 0.1M
2023-08-15 51.00 53.00 50.60 51.50 0.1M
2023-08-14 51.00 51.80 50.72 51.00 0.1M
2023-08-11 51.00 51.39 50.00 51.00 0.1M
2023-08-10 51.00 50.66 50.58 51.00 0.0M
2023-08-09 51.00 51.34 51.34 51.00 0.0M
2023-08-08 51.00 50.55 50.50 51.00 0.0M
2023-08-07 51.00 51.39 51.20 51.00 0.2M
2023-08-04 50.50 51.00 50.16 51.00 0.1M
2023-08-03 50.50 50.99 50.11 50.50 0.0M
2023-08-02 51.00 50.99 50.13 50.50 0.0M
2023-08-01 51.00 51.50 50.10 51.00 0.0M
2023-07-31 51.00 51.44 50.00 51.00 0.0M
2023-07-28 51.00 51.50 50.01 51.00 0.0M
2023-07-27 51.50 50.07 50.07 51.00 0.0M
2023-07-26 50.00 52.75 49.55 51.50 0.4M
2023-07-25 50.00 52.00 49.09 50.00 0.1M
2023-07-24 50.50 51.36 48.12 50.00 0.0M
2023-07-21 50.50 51.52 49.01 50.50 0.0M
2023-07-20 49.00 51.24 48.26 50.50 0.2M
2023-07-19 49.00 50.00 48.60 49.00 0.0M
2023-07-18 49.00 49.50 48.00 49.00 0.1M
2023-07-17 49.00 50.00 49.69 49.00 0.0M
2023-07-14 50.00 49.50 48.81 49.00 0.0M
2023-07-13 50.00 50.09 49.20 50.00 0.0M
2023-07-12 50.00 50.15 49.20 50.00 0.1M
2023-07-11 50.00 50.40 49.00 50.00 0.1M
2023-07-10 49.00 51.89 49.00 50.00 0.5M
2023-07-07 51.00 51.00 48.06 49.00 0.2M
2023-07-06 51.00 50.50 50.00 51.00 0.2M
2023-07-05 51.00 51.18 50.16 51.00 0.0M
2023-07-04 51.00 51.75 50.06 51.00 0.0M
2023-07-03 51.00 51.24 50.00 51.00 0.2M
2023-06-30 51.50 52.44 48.00 51.00 0.2M
2023-06-29 53.50 52.06 52.00 51.50 0.0M
2023-06-28 55.00 53.55 52.50 53.50 0.1M
2023-06-27 53.00 57.00 53.20 55.00 0.1M
2023-06-26 53.50 54.75 52.10 53.00 0.0M
2023-06-23 50.50 55.80 50.40 53.50 0.4M
2023-06-22 49.50 50.76 48.22 50.50 0.0M
2023-06-21 49.50 50.29 48.16 49.50 0.0M
2023-06-20 49.50 50.45 50.34 49.50 0.0M
2023-06-19 49.50 50.74 48.10 49.50 0.1M
2023-06-16 48.50 48.50 48.50 48.50 0.0M
2023-06-15 48.50 48.73 47.25 48.50 0.0M
2023-06-14 48.50 49.75 47.08 48.50 0.1M
2023-06-13 48.50 47.22 47.22 48.50 0.0M
2023-06-12 48.50 48.74 47.08 48.50 0.0M
2023-06-09 48.50 47.33 47.01 48.50 0.0M
2023-06-08 49.00 49.00 47.25 48.50 0.0M
2023-06-07 49.50 50.00 48.00 49.00 0.1M
2023-06-06 49.50 50.40 50.40 49.50 0.0M
2023-06-05 49.50 50.40 48.50 49.50 0.2M
2023-06-02 49.50 49.06 48.34 49.50 0.0M
2023-06-01 50.50 50.59 48.68 49.50 0.5M
2023-05-31 50.50 50.65 50.01 50.50 0.0M
2023-05-30 50.50 50.98 50.00 50.50 0.0M
2023-05-26 50.50 50.98 50.03 50.50 0.1M
2023-05-25 50.50 51.00 50.05 50.50 0.0M
2023-05-24 50.50 51.00 50.22 50.50 0.1M
2023-05-23 50.50 50.94 50.20 50.50 0.4M
2023-05-22 50.50 50.74 50.47 50.50 0.0M
2023-05-19 50.50 50.97 50.45 50.50 0.0M
2023-05-18 50.50 50.97 50.20 50.50 0.9M
2023-05-17 50.50 50.85 50.85 50.50 0.0M
2023-05-16 50.00 50.85 50.05 50.50 0.5M
2023-05-15 50.00 50.74 49.76 50.00 0.0M
2023-05-12 50.00 50.38 49.76 50.00 0.0M
2023-05-11 50.00 49.69 49.69 50.00 0.0M
2023-05-10 50.00 50.36 49.55 50.00 0.0M
2023-05-09 50.00 50.40 49.87 50.00 0.0M
2023-05-05 50.00 50.50 49.55 50.00 0.1M
2023-05-04 50.50 50.42 50.10 50.00 0.0M
2023-05-03 50.00 50.88 50.10 50.50 0.1M
2023-05-02 50.50 51.00 50.05 50.50 0.2M
2023-04-28 47.50 51.00 48.70 50.50 0.4M
2023-04-27 47.00 48.00 46.16 47.00 0.2M
2023-04-26 49.00 48.60 46.00 47.00 0.1M
2023-04-25 48.50 49.70 47.66 48.50 0.0M
2023-04-24 48.50 49.70 47.00 47.00 0.0M
2023-04-21 48.00 49.75 49.00 49.00 0.2M
2023-04-20 48.00 49.24 46.00 48.00 0.4M
2023-04-19 48.00 49.60 46.35 48.00 0.0M
2023-04-18 48.00 49.60 46.35 48.00 0.0M
2023-04-17 47.00 47.95 46.86 48.00 0.1M
2023-04-14 47.00 47.89 46.86 47.00 0.0M
2023-04-13 47.50 47.89 46.86 47.00 0.0M
2023-04-12 47.50 48.00 46.78 47.50 0.0M
2023-04-11 48.00 49.50 46.68 47.50 0.9M
2023-04-06 47.50 48.89 47.00 48.00 0.0M
2023-04-05 47.50 48.55 46.76 47.50 0.1M
2023-04-04 47.50 47.00 47.00 47.50 0.0M
2023-04-03 47.50 47.77 46.35 47.50 0.0M
2023-03-31 47.50 48.00 47.00 47.50 0.2M
2023-03-30 47.50 47.00 47.00 47.50 0.1M
2023-03-29 47.50 48.00 46.35 47.50 0.2M
2023-03-28 47.50 48.50 47.00 47.50 0.6M
2023-03-27 47.50 48.00 47.00 47.50 0.6M
2023-03-24 47.50 48.65 47.18 47.50 0.5M
2023-03-23 47.00 48.00 46.35 47.00 0.2M
2023-03-22 47.50 48.65 46.00 47.00 0.0M
2023-03-21 47.50 49.00 46.38 47.50 0.1M
2023-03-20 47.50 47.45 46.31 47.50 0.0M
2023-03-17 47.50 47.45 47.45 47.50 0.0M
2023-03-16 47.50 47.77 46.00 47.50 0.0M
2023-03-15 47.50 48.16 46.23 47.50 0.0M
2023-03-14 47.50 48.55 46.20 47.50 0.0M
2023-03-13 48.00 49.00 46.22 47.50 0.2M
2023-03-10 49.00 48.65 47.00 48.00 0.3M
2023-03-09 51.00 50.07 47.00 49.50 1.3M
2023-03-08 51.00 52.00 50.41 51.00 0.0M
2023-03-07 51.00 51.00 50.50 51.00 0.1M
2023-03-06 52.50 51.99 47.06 51.00 0.6M
2023-03-03 52.00 52.24 50.48 52.00 0.0M
2023-03-02 52.00 52.24 50.48 52.00 0.0M
2023-03-01 52.00 52.70 50.48 52.00 0.0M
2023-02-28 52.00 52.70 50.48 52.00 0.0M
2023-02-27 52.00 54.00 52.99 52.00 0.0M
2023-02-24 52.00 50.48 50.48 52.00 0.0M
2023-02-23 51.50 53.70 50.33 52.00 0.2M
2023-02-22 51.50 51.50 50.00 51.50 0.2M
2023-02-21 53.50 52.40 50.10 51.50 0.2M
2023-02-20 53.50 54.42 52.33 53.50 0.0M
2023-02-17 53.50 54.42 52.20 53.50 0.0M
2023-02-16 53.50 54.42 52.57 53.50 0.1M
2023-02-15 53.50 54.42 53.58 53.50 0.1M
2023-02-14 53.50 54.61 53.58 53.50 0.1M
2023-02-13 53.00 55.00 52.16 53.50 0.2M
2023-02-10 53.00 54.00 52.34 53.00 0.1M
2023-02-09 51.00 54.74 50.00 53.00 3.1M
2023-02-08 51.50 52.77 50.00 50.00 0.1M
2023-02-07 49.50 53.00 50.39 51.50 0.2M
2023-02-06 49.50 50.39 50.34 49.50 0.0M
2023-02-03 49.50 51.00 50.17 49.50 0.0M
2023-02-02 49.50 50.39 49.95 49.50 0.0M
2023-02-01 50.50 50.90 49.50 49.50 0.2M
2023-01-31 51.00 51.90 50.34 50.50 0.2M
2023-01-30 51.50 51.39 51.10 51.50 0.0M
2023-01-27 51.50 51.50 49.72 51.50 0.2M
2023-01-26 52.50 52.30 52.00 51.50 0.0M
2023-01-25 50.00 52.74 48.00 52.50 1.1M
2023-01-24 50.50 50.45 49.50 50.00 0.1M
2023-01-23 51.00 50.74 50.00 50.50 0.0M
2023-01-20 51.00 51.50 50.10 51.00 0.0M
2023-01-19 51.00 51.30 49.33 51.00 0.0M
2023-01-18 51.00 51.88 50.33 51.00 0.5M
2023-01-17 51.00 51.99 50.38 51.00 0.2M
2023-01-16 51.00 51.39 50.30 51.00 0.0M
2023-01-13 51.00 51.99 50.23 51.00 0.1M
2023-01-12 51.00 51.95 50.01 51.00 0.5M
2023-01-11 51.50 51.88 50.03 51.50 0.0M
2023-01-10 52.00 52.50 50.00 51.50 0.2M
2023-01-09 52.00 51.89 51.01 52.00 0.0M
2023-01-06 51.50 52.35 50.00 52.00 0.6M
2023-01-05 49.00 53.00 49.30 51.50 0.7M
2023-01-04 49.00 49.40 48.64 49.00 0.0M
2023-01-03 49.00 49.65 48.12 49.00 0.0M