Hot Features
프리미엄
Spotify Technology SA (1SPOT)
BIT
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.0488997555012 | 613.5 | 638 | 599.3 | 130 | 608.25509259 | DE |
| 4 | 123.15 | 25.0993579945 | 490.65 | 638 | 461.75 | 143 | 562.78453608 | DE |
| 12 | 155.8 | 34.0174672489 | 458 | 638 | 428.5 | 101 | 509.01681351 | DE |
| 26 | 306.55 | 99.772172498 | 307.25 | 638 | 291 | 82 | 454.24620821 | DE |
| 52 | 385.3 | 168.621444201 | 228.5 | 638 | 223 | 74 | 383.59350368 | DE |
| 156 | 448.4 | 271.100362757 | 165.4 | 638 | 165.4 | 72 | 361.57454641 | DE |
| 260 | 448.4 | 271.100362757 | 165.4 | 638 | 165.4 | 72 | 361.57454641 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 602 | -21.9 | -3.51 | 616 | 624.2 | 600.9 | 245 |
| 1739465700 | 623.9 | 9.6 | 1.56 | 615.7 | 626.1 | 615.7 | 84 |
| 1739379300 | 614.29999 | 9 | 1.49 | 600 | 614.29999 | 599.29999 | 19 |
| 1739292900 | 605.29999 | -7.5 | -1.22 | 617.79999 | 620.7 | 605 | 168 |
| 1739206500 | 612.79999 | 10.4 | 1.73 | 613.5 | 614.2 | 603.4 | 132 |
| 1738947300 | 602.4 | 2 | 0.33 | 605.6 | 620.9 | 598.79999 | 129 |
| 1738860900 | 600.4 | 5.6 | 0.94 | 623.5 | 623.5 | 598 | 175 |
| 1738774500 | 594.79999 | 10 | 1.71 | 593.2 | 602.6 | 581.79999 | 148 |
| 1738688100 | 584.79999 | 48.9 | 9.12 | 556.1 | 589.5 | 546.5 | 551 |
| 1738601700 | 535.9 | -3.1 | -0.58 | 522.5 | 535.9 | 470.3 | 195 |
| 1738342500 | 539 | 10.2 | 1.93 | 536.1 | 539.79999 | 530 | 258 |
| 1738256100 | 528.79999 | 15 | 2.92 | 527.79999 | 531.7 | 525 | 73 |
| 1738169700 | 513.79999 | 11.8 | 2.35 | 508.7 | 516.4 | 508.7 | 48 |
| 1738083300 | 502 | 36.55 | 7.85 | 496.05 | 502 | 493.35 | 54 |
| 1737996900 | 465.45 | -17.25 | -3.57 | 478.45 | 478.45 | 461.75 | 37 |
| 1737737700 | 482.7 | 5.65 | 1.18 | 479.3 | 484.2 | 479.3 | 71 |
| 1737651300 | 477.05 | 7.05 | 1.50 | 475.95 | 493 | 472.05 | 161 |
| 1737564900 | 470 | 0 | 0.00 | 470 | 470 | 470 | 0 |
| 1737478500 | 470 | -1 | -0.21 | 470.5 | 470.5 | 470 | 23 |
| 1737392100 | 471 | 2.65 | 0.57 | 490.65 | 491 | 469.4 | 145 |
| 1737132900 | 468.35 | -14.7 | -3.04 | 481 | 481 | 466.4 | 34 |
| 1737046500 | 483.05 | 9.25 | 1.95 | 475.4 | 483.05 | 475.4 | 41 |
| 1736960100 | 473.8 | 20.85 | 4.60 | 452.7 | 475.35 | 452.7 | 152 |
| 1736873700 | 452.95 | 7.95 | 1.79 | 450 | 452.95 | 450 | 21 |
| 1736787300 | 445 | -2.35 | -0.53 | 451 | 451 | 444.75 | 48 |
| 1736528100 | 447.35 | -14.9 | -3.22 | 461.8 | 465.85 | 447.35 | 64 |
| 1736441700 | 462.25 | 4.55 | 0.99 | 466 | 469 | 460.4 | 96 |
| 1736355300 | 457.7 | 17.65 | 4.01 | 452 | 457.7 | 434.35 | 89 |
| 1736268900 | 440.05 | 5.25 | 1.21 | 447.5 | 453.35 | 440.05 | 84 |
| 1736182500 | 434.8 | -18.1 | -4.00 | 454.95 | 457.2 | 434.8 | 222 |
| 1735923300 | 452.9 | 11.65 | 2.64 | 448.9 | 457.35 | 444.45 | 36 |
| 1735836900 | 441.25 | 9.5 | 2.20 | 434.15 | 442 | 434.15 | 64 |
| 1735577700 | 431.75 | -8.4 | -1.91 | 441.1 | 441.1 | 430.35 | 32 |
| 1735318500 | 440.15 | -3.95 | -0.89 | 442.3 | 442.3 | 438.65 | 52 |
| 1734972900 | 444.1 | 12.5 | 2.90 | 447.45 | 447.45 | 444.1 | 28 |
| 1734713700 | 431.6 | -7.4 | -1.69 | 431.6 | 431.6 | 431.6 | 5 |
| 1734627300 | 439 | -16.7 | -3.66 | 429.2 | 439 | 428.5 | 75 |
| 1734540900 | 455.7 | 3.7 | 0.82 | 453.6 | 457.7 | 453.6 | 35 |
| 1734454500 | 452 | -12.3 | -2.65 | 464.35 | 464.35 | 452 | 45 |
| 1734368100 | 464.3 | 9.35 | 2.06 | 464.95 | 464.95 | 455.55 | 92 |
| 1734108900 | 454.95 | -8.75 | -1.89 | 462.65 | 462.65 | 445.4 | 291 |
| 1734022500 | 463.7 | -2.1 | -0.45 | 452.55 | 463.7 | 452.55 | 48 |
| 1733936100 | 465.8 | 5.1 | 1.11 | 450.5 | 465.8 | 449.35 | 121 |
| 1733849700 | 460.7 | -1.35 | -0.29 | 473.5 | 473.5 | 460.7 | 45 |
| 1733763300 | 462.05 | -4.7 | -1.01 | 473.25 | 473.7 | 462.05 | 168 |
| 1733504100 | 466.75 | 4.55 | 0.98 | 467.45 | 467.45 | 465.75 | 22 |
| 1733417700 | 462.2 | -16.7 | -3.49 | 476.2 | 481.25 | 455.6 | 132 |
| 1733331300 | 478.9 | 15.95 | 3.45 | 474.65 | 478.9 | 471.3 | 91 |
| 1733244900 | 462.95 | 9.9 | 2.19 | 460.1 | 462.95 | 457.25 | 111 |
| 1733158500 | 453.05 | 0 | 0.00 | 455.1 | 455.2 | 452.45 | 29 |
| 1732899300 | 453.05 | -4.15 | -0.91 | 455.45 | 456.1 | 453.05 | 25 |
| 1732812900 | 457.2 | 3.45 | 0.76 | 456.3 | 457.2 | 454.75 | 20 |
| 1732726500 | 453.75 | -1.35 | -0.30 | 453.6 | 457.3 | 452.6 | 42 |
| 1732640100 | 455.1 | 4.7 | 1.04 | 459.2 | 459.2 | 455.1 | 41 |
| 1732553700 | 450.4 | -10.6 | -2.30 | 458 | 468.45 | 450.4 | 231 |
| 1732294500 | 461 | 16 | 3.60 | 449.35 | 461 | 449.35 | 96 |
| 1732208100 | 445 | 4.6 | 1.04 | 446.75 | 452.6 | 443.35 | 193 |
| 1732121700 | 440.4 | 9.7 | 2.25 | 445.25 | 445.25 | 440.4 | 36 |
| 1732035300 | 430.7 | -3 | -0.69 | 433.1 | 433.1 | 427 | 114 |
| 1731948900 | 433.7 | -7.9 | -1.79 | 439.9 | 441.8 | 426.85 | 111 |
