Spectra Systems Corp (SPSY)

SPSY
🏛️ 영국 →
193.00
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
2023-12-29 233.00 234.50 230.20 233.00 0.0M
2023-12-28 233.00 237.80 229.50 233.00 0.0M
2023-12-27 233.00 238.00 229.50 233.00 0.0M
2023-12-22 233.00 235.00 229.00 233.00 0.0M
2023-12-21 233.00 237.00 228.55 233.00 0.1M
2023-12-20 228.00 237.84 230.00 233.00 0.2M
2023-12-19 221.00 231.84 221.40 228.00 0.4M
2023-12-18 222.00 229.00 218.50 221.00 0.2M
2023-12-15 227.00 227.45 215.00 222.00 0.0M
2023-12-14 223.00 238.00 218.00 227.00 0.1M
2023-12-13 219.00 228.00 222.00 222.00 0.0M
2023-12-12 224.00 227.50 212.00 219.00 0.0M
2023-12-11 210.00 229.80 220.00 224.00 0.1M
2023-12-08 217.00 223.00 210.00 210.00 0.0M
2023-12-07 205.00 230.00 202.06 217.00 0.1M
2023-12-06 198.00 210.00 201.40 205.00 0.0M
2023-12-05 205.00 204.00 193.55 198.00 0.0M
2023-12-04 185.00 208.50 186.00 205.00 0.1M
2023-12-01 182.50 184.00 177.00 177.00 0.0M
2023-11-30 182.50 184.24 176.56 182.50 0.0M
2023-11-29 180.00 183.95 177.50 182.50 0.0M
2023-11-28 180.00 184.50 178.60 180.00 0.0M
2023-11-27 180.00 184.00 178.57 180.00 0.0M
2023-11-24 180.00 185.00 178.26 180.00 0.0M
2023-11-23 180.00 183.50 178.00 180.00 0.0M
2023-11-22 180.00 184.00 176.26 180.00 0.1M
2023-11-21 180.00 183.00 176.76 180.00 0.0M
2023-11-20 180.00 180.20 176.00 180.00 0.0M
2023-11-17 178.50 180.20 175.00 180.00 0.0M
2023-11-16 177.50 180.40 175.00 178.50 0.0M
2023-11-15 187.50 185.05 172.00 177.50 0.0M
2023-11-14 190.00 190.90 182.82 187.50 0.0M
2023-11-13 190.00 191.00 186.00 190.00 0.0M
2023-11-10 190.00 193.90 188.00 190.00 0.1M
2023-11-09 190.00 190.50 185.01 190.00 0.0M
2023-11-08 190.00 190.68 184.50 190.00 0.0M
2023-11-07 190.00 190.70 185.10 190.00 0.0M
2023-11-06 190.00 194.00 185.02 190.00 0.0M
2023-11-03 187.50 189.00 185.01 190.00 0.0M
2023-11-02 187.50 186.11 185.00 187.50 0.0M
2023-11-01 187.50 189.44 186.06 187.50 0.0M
2023-10-31 187.50 189.40 186.06 187.50 0.0M
2023-10-30 187.00 189.49 187.00 187.50 0.0M
2023-10-27 187.00 184.07 184.07 187.00 0.0M
2023-10-26 187.00 185.98 184.07 187.00 0.0M
2023-10-25 187.00 187.50 184.07 187.00 0.0M
2023-10-24 187.00 187.50 184.07 187.00 0.1M
2023-10-23 187.00 185.00 184.06 187.00 0.0M
2023-10-20 187.00 185.20 184.60 187.00 0.0M
2023-10-19 190.00 190.00 184.00 190.00 1.0M
2023-10-18 190.00 189.90 185.20 190.00 0.0M
2023-10-17 190.00 193.00 186.68 193.00 0.0M
2023-10-16 190.00 192.90 185.06 190.00 0.1M
2023-10-13 190.00 193.00 186.30 190.00 0.1M
2023-10-12 190.00 194.00 185.06 190.00 0.1M
2023-10-11 180.00 184.00 177.33 180.00 0.0M
2023-10-10 180.00 183.24 175.00 180.00 0.0M
2023-10-09 175.00 184.00 172.00 180.00 0.0M
2023-10-06 175.00 175.90 173.40 175.00 0.0M
2023-10-05 176.00 176.00 173.16 175.00 0.0M
2023-10-04 175.00 175.50 172.50 175.00 0.0M
2023-10-03 175.00 175.90 172.00 175.00 0.1M
2023-10-02 175.00 177.84 174.10 175.00 0.0M
2023-09-29 175.00 178.24 173.69 175.00 0.0M
2023-09-28 180.00 178.50 172.12 175.00 0.1M
2023-09-27 180.50 185.00 176.09 180.50 0.1M
2023-09-26 168.00 185.00 166.00 180.50 0.1M
2023-09-25 166.00 171.90 162.36 167.00 0.2M
2023-09-22 166.00 165.50 162.36 166.00 0.0M
2023-09-21 166.00 165.90 162.25 166.00 0.0M
2023-09-20 166.00 164.75 163.52 166.00 0.1M
2023-09-19 166.00 166.50 163.50 164.00 0.0M
2023-09-18 166.00 166.80 163.35 166.00 0.0M
2023-09-15 166.00 166.80 166.80 166.00 0.0M
2023-09-14 166.00 163.35 163.25 166.00 0.0M
2023-09-13 166.00 166.90 163.00 166.00 0.0M
2023-09-12 166.00 167.44 162.00 166.00 0.1M
2023-09-11 166.00 163.57 163.25 166.00 0.0M
2023-09-08 166.00 165.74 165.74 166.00 0.0M
2023-09-07 166.00 165.74 162.00 166.00 0.1M
2023-09-06 166.00 166.40 162.52 166.00 0.0M
2023-09-05 166.00 166.40 162.30 166.00 0.0M
2023-09-04 167.50 167.44 162.26 165.00 0.1M
2023-09-01 167.50 165.05 165.00 167.50 0.0M
2023-08-31 167.50 167.99 165.36 167.50 0.0M
2023-08-30 167.50 167.25 166.06 167.50 0.0M
2023-08-29 167.50 167.00 166.00 167.50 0.0M
2023-08-25 167.50 166.75 165.70 167.50 0.0M
2023-08-24 167.50 167.99 165.30 167.50 0.1M
2023-08-23 167.50 166.75 165.95 167.50 0.0M
2023-08-22 167.50 167.40 165.92 167.50 0.0M
2023-08-21 167.50 167.40 165.92 167.50 0.0M
2023-08-18 167.50 167.99 165.89 167.50 0.1M
2023-08-17 167.50 168.00 165.90 167.50 0.0M
2023-08-16 167.50 167.25 165.89 167.50 0.1M
2023-08-15 167.50 167.75 165.00 167.50 0.1M
2023-08-14 167.50 167.75 165.76 167.50 0.0M
2023-08-11 167.50 165.70 165.70 167.50 0.0M
2023-08-10 167.50 168.20 165.66 167.50 0.4M
2023-08-09 167.50 170.00 165.60 170.00 0.0M
2023-08-08 167.50 167.90 165.55 167.50 0.0M
2023-08-07 167.50 167.95 165.55 167.50 0.1M
2023-08-04 167.50 167.74 165.46 167.50 0.0M
2023-08-03 167.50 167.25 165.40 167.50 0.0M
2023-08-02 167.50 167.00 165.38 167.50 0.0M
2023-08-01 167.50 167.95 165.38 167.50 0.0M
2023-07-31 167.50 167.50 167.50 167.50 0.0M
2023-07-28 167.50 167.95 165.25 167.50 0.1M
2023-07-27 167.50 168.00 165.06 167.50 0.0M
2023-07-26 167.50 166.06 166.06 167.50 0.0M
2023-07-25 167.50 166.16 166.16 167.50 0.0M
2023-07-24 170.00 167.25 165.06 167.50 0.1M
2023-07-21 170.00 167.25 166.25 170.00 0.0M
2023-07-20 170.00 167.90 165.00 170.00 0.0M
2023-07-19 170.00 167.90 167.90 170.00 0.0M
2023-07-18 170.00 168.00 168.00 170.00 0.0M
2023-07-17 170.00 168.00 165.00 170.00 0.1M
2023-07-14 170.00 166.06 166.06 170.00 0.0M
2023-07-13 170.00 169.00 165.00 170.00 0.0M
2023-07-12 167.50 169.74 165.50 170.00 0.1M
2023-07-11 167.50 169.14 165.68 167.50 0.0M
2023-07-10 167.50 169.40 165.55 167.50 0.0M
2023-07-07 167.50 169.44 163.80 167.50 0.0M
2023-07-06 167.50 167.41 166.00 167.50 0.1M
2023-07-05 167.50 165.68 165.68 167.50 0.0M
2023-07-04 167.50 166.75 165.06 167.50 0.1M
2023-07-03 167.50 168.50 168.50 167.50 0.0M
2023-06-30 167.50 169.00 164.50 167.50 0.1M
2023-06-29 167.50 169.00 163.65 167.50 0.0M
2023-06-28 167.50 168.74 163.06 167.50 0.1M
2023-06-27 167.50 169.40 164.30 167.50 0.0M
2023-06-26 167.50 169.50 164.16 167.50 0.0M
2023-06-23 167.50 169.50 162.55 167.50 0.1M
2023-06-22 167.50 169.90 164.16 167.50 0.0M
2023-06-21 167.50 174.00 163.76 167.50 0.1M
2023-06-20 167.50 163.76 163.65 167.50 0.0M
2023-06-19 167.50 170.45 162.00 167.50 0.0M
2023-06-16 167.50 171.00 163.55 167.50 0.0M
2023-06-15 169.00 173.00 165.00 169.00 0.0M
2023-06-14 166.00 178.00 162.50 169.00 0.1M
2023-06-13 163.00 164.50 161.55 165.50 0.0M
2023-06-12 162.50 163.99 160.00 162.50 0.0M
2023-06-09 162.50 162.62 160.00 162.50 0.0M
2023-06-08 165.00 166.24 160.00 162.50 0.0M
2023-06-07 165.00 169.00 161.68 165.00 0.0M
2023-06-06 165.00 166.24 161.30 165.00 0.0M
2023-06-05 165.00 165.89 161.20 165.00 0.0M
2023-06-02 165.00 165.89 161.16 165.00 0.0M
2023-06-01 165.00 164.00 161.06 165.00 0.0M
2023-05-31 172.50 174.85 171.55 172.50 0.0M
2023-05-30 172.50 174.50 171.00 172.50 0.1M
2023-05-26 172.50 174.50 170.76 172.50 0.0M
2023-05-25 172.50 171.26 170.10 172.50 0.1M
2023-05-24 172.50 175.00 170.00 172.50 0.0M
2023-05-23 170.00 172.44 165.00 172.50 0.1M
2023-05-22 170.00 172.60 169.02 170.00 0.0M
2023-05-19 170.00 173.00 168.76 170.00 0.0M
2023-05-18 170.00 173.24 165.00 170.00 0.0M
2023-05-17 174.00 172.50 168.60 170.00 0.0M
2023-05-16 174.00 172.50 168.55 174.00 0.0M
2023-05-15 172.50 172.70 168.28 174.00 0.0M
2023-05-12 172.50 173.24 170.00 172.50 0.0M
2023-05-11 172.50 173.50 169.50 172.50 0.8M
2023-05-10 172.50 179.00 171.14 172.50 0.0M
2023-05-09 172.50 173.00 170.00 172.50 0.0M
2023-05-05 172.50 175.00 166.60 172.50 0.0M
2023-05-04 169.50 173.44 167.70 172.50 0.0M
2023-05-03 169.50 172.00 167.50 169.50 0.1M
2023-05-02 169.50 172.74 165.50 169.50 0.1M
2023-04-28 169.50 168.14 165.50 169.50 0.0M
2023-04-27 169.50 168.24 164.00 169.50 0.0M
2023-04-26 168.50 168.74 165.00 165.00 0.0M
2023-04-25 171.00 173.90 162.00 168.50 0.1M
2023-04-24 181.50 178.00 156.23 168.50 0.4M
2023-04-21 183.50 181.70 179.16 184.00 0.1M
2023-04-20 183.50 182.00 177.00 183.50 0.0M
2023-04-19 183.50 182.50 179.00 183.50 0.0M
2023-04-18 183.50 182.98 178.26 183.50 0.1M
2023-04-17 182.50 183.99 177.16 183.50 0.1M
2023-04-14 180.00 184.99 177.00 183.50 0.0M
2023-04-13 182.50 179.95 176.00 180.00 0.1M
2023-04-12 185.00 185.90 178.55 182.50 0.2M
2023-04-11 185.00 186.50 181.22 185.00 0.2M
2023-04-06 185.00 185.00 181.30 185.00 0.0M
2023-04-05 185.00 185.30 181.23 185.00 0.0M
2023-04-04 185.00 185.89 180.50 185.00 0.2M
2023-04-03 185.00 187.14 181.00 185.00 0.2M
2023-03-31 185.00 188.00 181.00 185.00 0.0M
2023-03-30 185.00 186.44 180.13 181.00 0.0M
2023-03-29 185.00 188.00 182.65 185.00 0.0M
2023-03-28 185.00 188.90 182.26 185.00 0.0M
2023-03-27 185.00 193.00 182.06 185.00 0.1M
2023-03-24 182.50 189.00 179.00 185.00 0.1M
2023-03-23 182.50 185.00 180.00 182.50 0.1M
2023-03-22 177.50 184.99 174.06 182.50 0.1M
2023-03-21 180.00 181.89 173.28 177.50 0.1M
2023-03-20 170.00 182.89 169.00 180.00 0.2M
2023-03-17 171.50 173.80 169.84 170.00 0.0M
2023-03-16 171.50 173.80 169.00 171.50 0.1M
2023-03-15 171.50 173.84 168.00 171.50 0.0M
2023-03-14 171.50 173.99 171.60 171.50 0.0M
2023-03-13 173.00 173.20 170.58 171.50 0.2M
2023-03-10 175.00 175.76 172.06 173.00 0.2M
2023-03-09 175.00 175.75 173.00 175.00 0.0M
2023-03-08 176.00 175.75 172.80 175.00 0.0M
2023-03-07 176.00 178.00 172.55 176.00 0.0M
2023-03-06 176.00 176.90 172.23 176.00 0.1M
2023-03-03 172.50 177.00 168.50 176.00 0.0M
2023-03-02 175.00 175.50 168.23 172.50 0.0M
2023-03-01 175.00 176.24 170.00 175.00 0.1M
2023-02-28 172.50 175.00 170.28 175.00 0.1M
2023-02-27 175.00 172.30 170.25 172.50 0.0M
2023-02-24 175.00 173.20 170.50 175.00 0.0M
2023-02-23 170.00 180.00 170.10 175.00 0.1M
2023-02-22 170.00 171.74 166.65 170.00 0.0M
2023-02-21 170.00 170.20 165.00 170.00 0.1M
2023-02-20 170.00 169.50 169.50 170.00 0.0M
2023-02-17 170.00 170.20 166.50 170.00 0.0M
2023-02-16 170.00 166.57 166.57 170.00 0.0M
2023-02-15 170.00 170.50 166.28 170.00 0.0M
2023-02-14 170.00 168.89 165.00 170.00 0.0M
2023-02-13 170.00 167.25 162.00 170.00 0.0M
2023-02-10 170.00 169.00 166.00 170.00 0.0M
2023-02-09 170.00 170.00 167.10 170.00 0.1M
2023-02-08 170.00 172.00 167.00 170.00 0.0M
2023-02-07 170.00 172.66 167.00 170.00 0.1M
2023-02-06 168.50 173.50 165.57 170.00 0.0M
2023-02-03 168.50 170.45 166.70 168.50 0.0M
2023-02-02 168.50 171.65 166.50 168.50 0.0M
2023-02-01 170.00 167.80 166.28 168.50 0.0M
2023-01-31 170.00 167.80 167.00 170.00 0.0M
2023-01-30 170.00 175.00 168.66 170.00 0.1M
2023-01-27 167.50 175.00 167.00 170.00 0.1M
2023-01-26 167.50 171.99 165.06 167.50 0.0M
2023-01-25 167.50 173.25 166.00 170.00 0.1M
2023-01-24 170.00 169.00 165.00 170.00 0.1M
2023-01-23 170.00 168.45 165.62 170.00 0.0M
2023-01-20 170.50 169.00 165.00 170.00 0.1M
2023-01-19 170.50 172.40 166.01 170.50 0.1M
2023-01-18 173.00 172.44 166.00 170.50 0.0M
2023-01-17 173.50 170.45 167.00 173.50 0.1M
2023-01-16 175.00 172.75 166.00 173.50 0.0M
2023-01-13 175.00 173.20 170.90 175.00 0.0M
2023-01-12 175.00 173.25 170.65 175.00 0.0M
2023-01-11 175.00 175.89 170.45 175.00 0.0M
2023-01-10 174.00 176.67 171.11 175.00 0.1M
2023-01-09 172.50 177.95 169.55 174.00 0.0M
2023-01-06 174.00 173.28 169.00 174.00 0.0M
2023-01-05 175.00 173.30 170.25 174.00 0.0M
2023-01-04 175.00 173.60 171.78 173.00 0.0M
2023-01-03 172.50 174.90 167.06 175.00 0.1M