ITM Power Plc (ITM)

ITM
🏛️ 영국 →
73.20
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 70.50 71.10 70.29 71.00 201.9K
08:01 71.10 71.20 68.80 68.92 367.3K
08:02 68.92 69.53 68.92 69.30 117.6K
08:03 68.70 69.11 68.70 69.03 13.3K
08:04 69.30 69.30 68.40 69.10 30.2K
08:05 68.59 68.59 67.80 68.40 84.4K
08:06 68.50 68.50 68.50 68.50 4.4K
08:07 67.86 67.90 67.31 67.31 39.8K
08:08 67.40 67.71 67.20 67.20 52.5K
08:09 67.30 67.49 67.26 67.26 30.1K
08:10 67.00 67.00 67.00 67.00 1.5K
08:11 67.06 67.09 66.10 66.35 222.6K
08:12 65.30 66.02 64.20 65.80 199.0K
08:13 66.20 66.20 64.40 65.20 231.3K
08:14 64.90 65.07 64.90 65.07 47.5K
08:15 65.60 65.97 65.35 65.35 63.8K
08:16 65.79 65.81 65.32 65.70 54.0K
08:17 65.72 65.80 65.50 65.50 51.7K
08:18 65.39 65.48 65.39 65.48 2.8K
08:19 65.50 65.50 65.48 65.48 1.5K
08:20 65.48 66.44 65.48 66.44 27.3K
08:21 66.55 66.55 66.41 66.44 13.1K
08:22 66.10 66.40 66.10 66.40 15.0K
08:23 66.40 66.40 65.92 65.92 40.5K
08:24 65.00 65.00 65.00 65.00 57.1K
08:25 65.60 66.40 65.60 66.10 31.8K
08:26 66.00 66.00 65.78 66.00 31.7K
08:28 66.17 66.20 66.17 66.20 0.1K
08:29 65.91 65.91 65.91 65.91 0.0K
08:30 66.18 66.40 65.93 66.30 20.8K
08:31 66.37 66.40 66.37 66.40 0.0K
08:32 66.30 66.50 66.30 66.50 35.2K
08:33 66.67 66.67 66.67 66.67 0.0K
08:34 66.62 66.87 66.62 66.87 19.0K
08:35 67.05 67.05 66.82 66.82 3.8K
08:36 66.86 67.05 66.80 66.80 3.7K
08:37 66.86 66.86 66.80 66.80 2.4K
08:39 66.80 67.10 66.80 67.10 2.3K
08:40 66.95 66.95 66.83 66.83 7.8K
08:41 66.85 67.00 66.60 66.60 3.6K
08:42 66.70 67.10 66.70 66.82 38.4K
08:43 66.89 66.89 66.89 66.89 1.1K
08:45 66.89 67.33 66.89 67.33 16.2K
08:46 67.12 67.40 66.50 66.74 29.1K
08:50 66.48 66.48 66.48 66.48 12.0K
08:51 66.48 66.48 66.48 66.48 0.1K
08:54 66.52 66.58 66.52 66.58 5.0K
08:55 66.35 66.58 66.10 66.10 40.8K
08:56 66.22 66.22 66.22 66.22 0.1K
08:58 66.02 66.02 66.02 66.02 3.0K
08:59 66.02 66.22 66.02 66.22 36.1K
09:00 66.18 66.18 66.17 66.17 0.8K
09:01 66.17 66.17 66.02 66.02 15.3K
09:02 66.40 66.40 66.15 66.15 15.4K
09:03 65.40 65.50 65.40 65.50 104.2K
09:04 65.50 65.60 65.32 65.60 17.2K
09:05 65.42 65.59 65.42 65.59 14.6K
09:06 65.60 65.60 65.50 65.50 6.4K
09:07 65.80 65.80 65.80 65.80 0.0K
09:08 65.75 65.75 65.75 65.75 9.1K
09:09 66.40 66.40 66.40 66.40 35.8K
09:10 66.40 66.40 66.17 66.22 8.0K
09:13 66.40 66.40 66.22 66.22 11.0K
09:14 66.22 66.22 66.22 66.22 10.0K
09:18 66.20 66.20 66.20 66.20 25.6K
09:19 65.70 65.70 65.40 65.40 19.8K
09:20 65.46 65.60 65.46 65.60 25.6K
09:21 65.66 65.66 65.66 65.66 3.0K
09:22 65.80 65.80 65.80 65.80 5.2K
09:25 66.10 66.10 66.10 66.10 0.1K
09:26 65.92 65.92 65.92 65.92 0.0K
09:29 65.86 65.90 65.79 65.79 55.6K
09:30 65.70 65.88 65.70 65.88 10.1K
09:31 65.90 65.90 65.83 65.83 0.5K
09:33 65.80 65.80 65.80 65.80 0.1K
09:38 65.40 65.60 65.40 65.60 17.0K
09:41 65.36 65.37 65.36 65.37 4.4K
09:42 65.37 65.37 65.37 65.37 3.1K
09:43 65.50 65.50 65.30 65.40 55.7K
09:44 65.50 65.80 65.50 65.80 70.8K
09:45 66.00 66.00 66.00 66.00 19.5K
09:47 66.30 66.30 66.30 66.30 0.0K
09:50 65.87 65.87 65.87 65.87 2.0K
09:51 66.02 66.02 66.02 66.02 0.1K
09:52 66.06 66.20 66.06 66.09 10.2K
09:55 66.09 66.09 66.09 66.09 0.8K
09:57 66.12 66.12 66.12 66.12 1.6K
10:03 65.93 65.93 65.93 65.93 14.5K
10:04 66.12 66.20 66.12 66.20 6.0K
10:08 66.09 66.12 66.09 66.12 6.3K
10:09 65.90 66.30 65.90 66.30 10.4K
10:10 66.09 66.09 66.09 66.09 0.4K
10:16 66.00 66.10 65.70 66.10 31.8K
10:18 66.10 66.20 66.00 66.00 71.2K
10:19 65.70 65.70 65.70 65.70 34.9K
10:23 65.90 65.90 65.90 65.90 2.7K
10:24 65.90 65.90 65.90 65.90 0.0K
10:25 65.90 65.90 65.90 65.90 0.2K
10:29 65.90 65.90 65.90 65.90 0.1K
10:32 65.90 65.90 65.90 65.90 10.0K
10:33 65.79 65.79 65.79 65.79 0.5K
10:34 65.90 65.90 65.90 65.90 0.0K
10:37 65.79 65.79 65.79 65.79 0.5K
10:39 65.79 65.79 65.79 65.79 0.6K
10:42 65.90 65.90 65.90 65.90 0.0K
10:43 65.90 65.90 65.90 65.90 0.0K
10:44 65.80 65.90 65.80 65.90 12.6K
10:45 66.00 66.10 66.00 66.10 37.1K
10:48 66.25 66.25 66.25 66.25 18.1K
10:50 66.25 66.25 66.10 66.10 3.3K
10:51 66.23 66.23 66.12 66.12 1.3K
10:54 66.00 66.00 66.00 66.00 15.9K
10:56 65.90 65.90 65.70 65.70 24.9K
10:57 65.86 65.86 65.60 65.60 5.1K
11:01 65.90 65.90 65.90 65.90 7.8K
11:02 65.79 65.79 65.79 65.79 0.7K
11:04 65.90 65.90 65.90 65.90 6.5K
11:06 65.87 65.87 65.87 65.87 15.7K
11:09 66.10 66.10 66.10 66.10 14.4K
11:12 66.20 66.20 66.10 66.10 21.6K
11:13 66.37 66.70 66.37 66.70 24.0K
11:19 66.74 66.74 66.74 66.74 0.7K
11:20 66.62 66.62 66.62 66.62 5.4K
11:21 66.40 66.40 66.40 66.40 0.0K
11:22 66.56 66.70 66.56 66.70 9.7K
11:29 66.70 66.70 66.70 66.70 3.0K
11:32 66.80 66.80 66.80 66.80 0.0K
11:39 66.78 66.78 66.78 66.78 1.5K
11:41 66.78 66.78 66.78 66.78 11.8K
11:45 66.90 66.90 66.90 66.90 0.1K
11:46 66.76 66.76 66.76 66.76 3.3K
11:47 66.90 66.90 66.40 66.40 3.1K
11:51 66.46 66.46 66.46 66.46 3.1K
11:56 66.80 66.80 66.80 66.80 0.0K
11:59 66.60 66.60 66.30 66.60 46.2K
12:02 66.60 66.60 66.60 66.60 0.1K
12:04 66.69 66.69 66.69 66.69 0.4K
12:05 66.67 66.67 66.67 66.67 0.6K
12:07 66.50 66.80 66.50 66.80 0.1K
12:08 66.65 66.65 66.64 66.64 22.5K
12:11 66.67 66.67 66.67 66.67 0.1K
12:12 66.80 66.80 66.80 66.80 0.1K
12:13 66.69 66.69 66.69 66.69 0.1K
12:19 66.50 66.50 66.50 66.50 3.6K
12:21 66.80 66.80 66.80 66.80 10.1K
12:23 67.00 67.10 67.00 67.00 148.8K
12:26 67.10 67.10 67.10 67.10 3.8K
12:28 67.22 67.22 67.22 67.22 1.1K
12:29 66.90 67.19 66.90 67.19 13.1K
12:31 66.90 66.90 66.80 66.80 7.2K
12:33 66.93 66.93 66.93 66.93 1.8K
12:34 67.00 67.00 66.77 66.77 26.4K
12:35 67.00 67.00 67.00 67.00 0.0K
12:36 66.89 66.89 66.89 66.89 1.0K
12:37 66.70 66.70 66.70 66.70 4.3K
12:38 66.60 66.60 66.60 66.60 5.2K
12:40 66.86 66.86 66.86 66.86 1.5K
12:41 66.93 66.93 66.93 66.93 29.9K
12:47 66.70 66.70 66.70 66.70 2.3K
12:48 66.89 66.89 66.89 66.89 0.2K
12:50 67.00 67.00 66.85 66.85 6.8K
12:51 66.89 66.89 66.89 66.89 0.3K
12:58 67.00 67.00 67.00 67.00 0.1K
13:00 66.85 66.85 66.85 66.85 2.5K
13:01 66.66 66.66 66.66 66.66 7.5K
13:02 66.60 66.60 66.60 66.60 0.0K
13:05 66.60 66.60 66.50 66.50 12.9K
13:08 66.75 66.75 66.75 66.75 5.0K
13:09 66.50 66.50 66.50 66.50 0.3K
13:11 66.90 66.90 66.90 66.90 0.0K
13:12 66.90 66.90 66.79 66.79 1.6K
13:13 66.60 66.79 66.60 66.79 24.1K
13:15 66.60 66.79 66.60 66.79 16.9K
13:17 66.79 66.79 66.79 66.79 7.5K
13:18 66.90 66.90 66.72 66.79 2.6K
13:26 66.76 66.76 66.76 66.76 0.4K
13:28 66.79 66.79 66.76 66.76 1.5K
13:31 66.50 66.50 66.50 66.50 0.0K
13:34 66.79 66.79 66.79 66.79 1.5K
13:35 66.90 66.90 66.90 66.90 0.1K
13:37 66.60 66.60 66.60 66.60 0.0K
13:39 66.79 66.79 66.79 66.79 1.5K
13:40 66.90 67.00 66.90 67.00 19.3K
13:43 67.26 67.26 66.60 66.60 33.8K
13:45 66.90 66.90 66.90 66.90 2.5K
13:49 66.40 66.40 66.40 66.40 45.4K
13:50 66.40 66.80 66.36 66.80 3.2K
13:51 66.62 66.62 66.62 66.62 0.8K
13:52 66.69 66.69 66.69 66.69 0.2K
13:55 66.30 66.68 66.30 66.68 5.0K
13:57 66.62 66.62 66.62 66.62 0.6K
13:59 66.36 66.36 66.36 66.36 0.2K
14:01 66.80 66.80 66.80 66.80 0.1K
14:04 66.80 66.80 66.80 66.80 4.0K
14:05 66.30 66.30 66.30 66.30 0.0K
14:09 66.69 66.69 66.69 66.69 7.5K
14:13 66.57 66.57 66.56 66.56 13.4K
14:14 66.50 66.50 66.20 66.20 2.5K
14:16 66.46 66.46 66.46 66.46 0.5K
14:29 66.26 66.46 66.26 66.46 8.8K
14:30 66.60 66.60 66.60 66.60 0.0K
14:33 66.60 66.60 66.60 66.60 0.0K
14:34 66.60 66.60 66.60 66.60 0.4K
14:35 66.42 66.60 66.42 66.60 29.8K
14:36 66.60 66.80 66.60 66.80 9.3K
14:38 66.89 66.89 66.70 66.70 5.2K
14:40 66.60 66.60 66.60 66.60 0.8K
14:41 66.60 66.90 66.60 66.86 5.2K
14:42 66.76 66.76 66.76 66.76 1.0K
14:44 66.80 66.86 66.80 66.86 5.2K
14:45 66.80 66.86 66.80 66.86 3.7K
14:46 66.50 66.86 66.50 66.80 1.3K
14:47 66.90 66.90 66.86 66.90 38.2K
14:48 67.00 67.10 67.00 67.10 9.5K
14:50 67.45 67.50 67.45 67.50 7.7K
14:52 67.36 67.75 67.36 67.70 16.2K
14:53 67.38 67.38 67.38 67.38 6.2K
14:55 67.20 67.20 67.20 67.20 0.1K
14:56 67.50 67.50 67.50 67.50 0.0K
14:57 67.37 67.47 67.37 67.40 3.3K
14:58 67.39 67.39 67.39 67.39 0.4K
14:59 67.47 67.47 67.47 67.47 7.4K
15:00 67.50 67.50 67.50 67.50 0.1K
15:04 67.50 67.50 67.30 67.50 26.5K
15:05 67.39 67.39 67.39 67.39 5.0K
15:06 67.26 67.50 67.20 67.50 19.7K
15:07 67.50 67.50 67.50 67.50 0.8K
15:09 67.10 67.50 67.10 67.40 13.3K
15:10 67.28 67.38 67.28 67.30 43.7K
15:11 67.26 67.40 67.26 67.40 4.6K
15:15 67.10 67.10 67.10 67.10 6.8K
15:16 67.10 67.10 67.10 67.10 0.2K
15:17 67.16 67.16 67.16 67.16 13.5K
15:18 66.97 67.00 66.90 67.00 46.4K
15:21 66.87 66.87 66.87 66.87 1.0K
15:22 66.70 66.70 66.70 66.70 4.6K
15:26 66.70 66.70 66.60 66.60 3.4K
15:28 66.46 66.46 66.46 66.46 10.0K
15:31 66.59 66.59 66.59 66.59 0.7K
15:32 66.50 66.50 66.40 66.40 7.8K
15:35 66.40 66.40 66.40 66.40 1.5K
15:37 66.20 66.20 66.20 66.20 0.0K
15:38 66.20 66.40 66.20 66.30 22.6K
15:39 66.00 66.50 66.00 66.50 59.3K
15:41 66.37 66.50 66.37 66.50 46.1K
15:43 66.60 66.60 66.60 66.60 5.5K
15:46 66.00 66.10 66.00 66.10 23.7K
15:47 66.50 66.50 66.50 66.50 0.0K
15:48 65.80 66.00 65.30 65.30 62.3K
15:49 66.00 66.00 66.00 66.00 1.3K
15:50 66.00 66.00 65.53 65.53 15.1K
15:51 65.93 66.10 65.51 66.10 17.1K
15:52 66.00 66.00 66.00 66.00 16.9K
15:53 66.00 66.10 66.00 66.10 7.5K
15:54 66.10 66.10 65.68 65.68 6.0K
15:58 65.70 65.70 65.70 65.70 2.4K
16:00 66.00 66.00 66.00 66.00 9.2K
16:01 65.98 65.98 65.98 65.98 0.6K
16:04 66.00 66.00 65.51 65.67 89.0K
16:05 65.80 65.80 65.55 65.55 8.3K
16:07 65.55 65.55 65.55 65.55 5.6K
16:08 65.90 65.90 65.89 65.89 30.3K
16:11 65.76 65.90 65.76 65.89 13.5K
16:12 65.90 65.90 65.90 65.90 5.3K
16:14 66.00 66.00 66.00 66.00 16.8K
16:15 66.30 66.30 66.15 66.15 10.9K
16:16 66.26 66.26 66.26 66.26 3.1K
16:18 66.30 66.30 66.15 66.15 2.1K
16:20 66.00 66.00 65.95 65.95 6.4K
16:21 66.10 66.10 66.10 66.10 1.6K
16:22 66.36 66.36 66.36 66.36 7.5K
16:25 66.26 66.26 65.89 65.89 4.7K
16:26 66.00 66.10 66.00 66.10 12.9K
16:27 66.40 66.40 66.40 66.40 4.6K
16:28 66.26 66.26 66.20 66.20 43.3K
16:29 66.40 66.60 66.40 66.60 1.5K
16:35 66.50 66.50 66.50 66.50 476.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음