Hot Features
프리미엄
Spotify Technology SA (639)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.222222222222 | 450 | 452.6 | 424.8 | 1392 | 438.56268496 | DE |
| 4 | 100.6 | 28.8748564868 | 348.4 | 463.05 | 347 | 1998 | 410.74052867 | DE |
| 12 | 141.3 | 45.9213519662 | 307.7 | 463.05 | 288.55 | 1136 | 375.98677281 | DE |
| 26 | 169.15 | 60.4430945149 | 279.85 | 463.05 | 258 | 1131 | 331.67321217 | DE |
| 52 | 284.6 | 173.114355231 | 164.4 | 463.05 | 163.4 | 1726 | 254.73013036 | DE |
| 156 | 215.8 | 92.538593482 | 233.2 | 463.05 | 66.26 | 2055 | 154.54699698 | DE |
| 260 | 322 | 253.543307087 | 127 | 463.05 | 66.26 | 1778 | 171.42717938 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 449.8 | 2.85 | 0.64 | 445.8 | 451.25 | 442.65 | 922 |
| 1732138020 | 446.95 | 8.1 | 1.85 | 443.15 | 447.9 | 438.6 | 1107 |
| 1732051620 | 438.85 | 9.4 | 2.19 | 428.3 | 438.85 | 424.8 | 1355 |
| 1731965220 | 429.45 | -6.2 | -1.42 | 436 | 440.75 | 428.05 | 1551 |
| 1731705960 | 435.65 | -18.55 | -4.08 | 450 | 452.6 | 435.65 | 2026 |
| 1731619560 | 454.2 | 11.8 | 2.67 | 440.5 | 463.05 | 440.5 | 5315 |
| 1731533160 | 442.4 | 48 | 12.17 | 419.05 | 446.75 | 415.9 | 8844 |
| 1731446820 | 394.4 | 9.7 | 2.52 | 388.65 | 395.1 | 385.2 | 3099 |
| 1731360420 | 384.7 | 8.7 | 2.31 | 374.95 | 387.3 | 373.7 | 3726 |
| 1731101220 | 376 | 5.2 | 1.40 | 370.05 | 378.95 | 368.75 | 3226 |
| 1731014760 | 370.8 | 8.8 | 2.43 | 369.95 | 373 | 362.1 | 2645 |
| 1730928360 | 362 | 12.3 | 3.52 | 359.85 | 370 | 354 | 843 |
| 1730841960 | 349.7 | 2.55 | 0.73 | 349.95 | 351.45 | 347 | 480 |
| 1730755560 | 347.15 | -5.95 | -1.69 | 355 | 355.6 | 347.1 | 1062 |
| 1730496360 | 353.1 | -2.25 | -0.63 | 354 | 359.1 | 351.25 | 531 |
| 1730409960 | 355.35 | -7 | -1.93 | 362.25 | 362.8 | 351.05 | 732 |
| 1730323560 | 362.35 | -2.4 | -0.66 | 365.05 | 365.6 | 359.25 | 777 |
| 1730237160 | 364.75 | 8.3 | 2.33 | 356.4 | 367 | 354.1 | 529 |
| 1730150760 | 356.45 | 5.4 | 1.54 | 354.55 | 360.75 | 352.05 | 600 |
| 1729888020 | 351.05 | 3.9 | 1.12 | 348.4 | 354.5 | 347.2 | 598 |
| 1729801560 | 347.15 | -5.15 | -1.46 | 352.7 | 356.4 | 347.15 | 597 |
| 1729715160 | 352.3 | -7.35 | -2.04 | 356.9 | 362.15 | 352.3 | 680 |
| 1729628760 | 359.65 | 7.2 | 2.04 | 353.3 | 359.65 | 351.25 | 788 |
| 1729542360 | 352.45 | 4.15 | 1.19 | 349.1 | 352.45 | 348.1 | 743 |
| 1729283160 | 348.3 | 7.3 | 2.14 | 341.6 | 352.8 | 340 | 441 |
| 1729196760 | 341 | -1.95 | -0.57 | 341.1 | 345.3 | 339.35 | 526 |
| 1729110360 | 342.95 | 2.15 | 0.63 | 341.6 | 345.25 | 339.1 | 329 |
| 1729023960 | 340.8 | -2.2 | -0.64 | 342.95 | 344.95 | 334.45 | 978 |
| 1728937620 | 343 | 1.05 | 0.31 | 343 | 345.15 | 339.55 | 609 |
| 1728678360 | 341.95 | -4.45 | -1.28 | 346.9 | 349.95 | 341.45 | 299 |
| 1728591960 | 346.4 | 4.15 | 1.21 | 342.7 | 350.6 | 340.1 | 817 |
| 1728505560 | 342.25 | 5.15 | 1.53 | 337.95 | 343.39999 | 334.8 | 361 |
| 1728419160 | 337.1 | 5.1 | 1.54 | 329.1 | 339 | 328.3 | 1404 |
| 1728332760 | 332 | -6.65 | -1.96 | 338.5 | 339.95 | 330.5 | 682 |
| 1728073560 | 338.64999 | -0.2 | -0.06 | 337.3 | 344.45 | 336.1 | 210 |
| 1727987220 | 338.85 | -1.1 | -0.32 | 339.95 | 341.5 | 336.2 | 249 |
| 1727900820 | 339.95 | 1.6 | 0.47 | 337.14999 | 340.7 | 336.7 | 1271 |
| 1727814420 | 338.35 | 7.7 | 2.33 | 329.39999 | 338.55 | 329.39999 | 688 |
| 1727728020 | 330.64999 | -4 | -1.20 | 333 | 333.05 | 327.14999 | 517 |
| 1727468760 | 334.64999 | -3.8 | -1.12 | 340.7 | 340.75 | 329.1 | 550 |
| 1727382360 | 338.45 | -9 | -2.59 | 349.05 | 349.05 | 333.75 | 1607 |
| 1727295960 | 347.45 | 6.1 | 1.79 | 337.55 | 347.45 | 332.3 | 819 |
| 1727209560 | 341.35 | 8.75 | 2.63 | 333.64999 | 342.5 | 331.3 | 557 |
| 1727123160 | 332.6 | 5.6 | 1.71 | 329.7 | 333.39999 | 326.5 | 604 |
| 1726864020 | 327 | 3 | 0.93 | 323.14999 | 327.3 | 320.85 | 579 |
| 1726777560 | 324 | 16.75 | 5.45 | 312.75 | 330.1 | 312 | 1729 |
| 1726691220 | 307.25 | -0.25 | -0.08 | 309.25 | 311.1 | 305.95 | 482 |
| 1726604760 | 307.5 | 3.35 | 1.10 | 303.6 | 311.39999 | 303.6 | 416 |
| 1726518420 | 304.14999 | -4.7 | -1.52 | 305.3 | 306.55 | 302.14999 | 655 |
| 1726259160 | 308.85 | 3.1 | 1.01 | 303.25 | 310 | 302.85 | 393 |
| 1726172760 | 305.75 | -0.35 | -0.11 | 305.39999 | 309.35 | 305.39999 | 202 |
| 1726086360 | 306.1 | 9.4 | 3.17 | 289 | 306.1 | 289 | 1702 |
| 1725999960 | 296.7 | 3.25 | 1.11 | 291.35 | 296.7 | 290.55 | 442 |
| 1725913620 | 293.45 | 3.65 | 1.26 | 291.14999 | 296.95 | 291.14999 | 402 |
| 1725654360 | 289.8 | -4.8 | -1.63 | 293.1 | 296.55 | 288.55 | 689 |
| 1725567960 | 294.6 | -3.35 | -1.12 | 297.89999 | 301.64999 | 291.8 | 385 |
| 1725481560 | 297.95 | -0.2 | -0.07 | 296.25 | 301.35 | 292.55 | 2445 |
| 1725395160 | 298.14999 | -9.2 | -2.99 | 306.2 | 310.55 | 295.2 | 778 |
| 1725308760 | 307.35 | -2.15 | -0.69 | 308.6 | 310.89999 | 306 | 397 |
| 1725049560 | 309.5 | 2 | 0.65 | 307.7 | 311.55 | 305.8 | 152 |
| 1724963160 | 307.5 | 5.45 | 1.80 | 301.2 | 310.6 | 301.2 | 237 |
| 1724876760 | 302.05 | -2.35 | -0.77 | 305.75 | 307.2 | 302.05 | 1020 |
| 1724790420 | 304.39999 | 2.55 | 0.84 | 302.7 | 306.64999 | 298 | 627 |
| 1724704020 | 301.85 | -4.15 | -1.36 | 307.75 | 309.2 | 299 | 877 |
| 1724444820 | 306 | -1 | -0.33 | 310.64999 | 312.89999 | 304.75 | 322 |
| 1724358420 | 307 | -2 | -0.65 | 310 | 313.55 | 306.95 | 483 |
