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 68.30 69.88 68.30 68.60 56.5K
08:01 69.98 69.98 68.47 68.47 24.0K
08:02 68.58 68.63 68.58 68.63 0.5K
08:03 69.01 69.01 69.01 69.01 11.7K
08:04 69.80 70.10 69.80 70.10 51.9K
08:05 69.50 69.77 69.50 69.77 1.5K
08:06 69.87 69.87 69.41 69.41 0.8K
08:07 69.77 69.77 69.77 69.77 20.2K
08:08 69.76 70.40 69.76 69.83 50.7K
08:09 69.61 69.81 69.61 69.81 25.3K
08:10 70.40 70.40 70.00 70.00 2.1K
08:11 70.00 70.00 70.00 70.00 8.3K
08:12 70.40 70.80 70.40 70.80 11.4K
08:13 70.67 70.67 70.67 70.67 35.4K
08:15 70.46 70.46 70.42 70.42 13.0K
08:16 71.40 71.90 71.30 71.90 84.3K
08:17 71.65 72.17 71.60 72.17 47.2K
08:18 70.98 71.78 70.80 71.00 190.6K
08:19 70.80 71.60 70.80 71.29 83.0K
08:21 71.74 71.74 71.67 71.67 4.4K
08:22 71.46 71.46 71.40 71.40 6.6K
08:23 71.53 71.74 71.53 71.74 10.5K
08:24 71.62 71.62 71.62 71.62 8.2K
08:25 71.80 72.10 71.80 72.00 28.9K
08:26 72.00 72.10 72.00 72.10 3.6K
08:27 72.02 72.25 72.02 72.25 18.3K
08:28 72.27 72.27 71.90 71.90 10.3K
08:30 71.82 71.82 71.50 71.70 4.1K
08:31 71.90 71.90 71.50 71.50 5.0K
08:32 71.27 71.50 71.27 71.30 61.3K
08:33 71.16 72.30 71.16 72.30 45.7K
08:34 72.50 72.80 72.09 72.80 56.4K
08:35 72.90 72.90 72.68 72.68 0.7K
08:36 72.80 73.30 72.80 73.30 11.2K
08:37 73.00 73.10 72.81 73.10 84.8K
08:38 72.98 72.98 72.60 72.60 15.8K
08:39 72.88 72.88 72.55 72.60 4.6K
08:40 72.90 73.60 72.90 73.45 142.5K
08:41 73.25 73.40 73.20 73.40 13.7K
08:42 73.87 73.87 73.20 73.22 93.4K
08:43 73.22 73.30 73.22 73.30 11.6K
08:44 73.50 74.01 73.32 74.01 47.9K
08:45 74.00 74.00 73.76 74.00 6.9K
08:46 73.75 73.80 73.74 73.80 21.2K
08:47 73.70 73.90 73.50 73.60 147.5K
08:48 73.50 73.74 73.41 73.41 38.3K
08:49 73.41 73.41 73.41 73.41 21.9K
08:50 73.34 73.53 73.34 73.53 21.6K
08:51 73.40 73.42 73.40 73.42 20.9K
08:52 73.40 74.10 73.40 74.10 59.4K
08:53 74.03 74.03 73.70 73.70 1.1K
08:54 73.92 73.92 73.90 73.90 3.5K
08:55 73.85 74.20 73.78 74.00 27.0K
08:56 73.62 74.20 73.62 74.20 91.4K
08:57 74.27 74.27 74.20 74.20 4.1K
08:58 74.58 74.58 74.30 74.35 40.4K
08:59 74.60 74.69 74.30 74.30 94.0K
09:01 74.50 74.68 74.30 74.40 65.3K
09:02 74.33 74.33 74.33 74.33 4.5K
09:03 74.32 74.40 73.90 73.90 31.2K
09:04 74.22 74.22 74.22 74.22 1.0K
09:08 74.11 74.11 74.11 74.11 29.7K
09:09 73.90 73.90 73.42 73.42 79.4K
09:11 73.77 74.60 73.77 74.50 52.0K
09:12 74.20 74.46 74.20 74.30 11.5K
09:13 74.25 74.60 74.25 74.32 30.7K
09:14 74.40 74.50 74.40 74.50 16.1K
09:15 74.50 74.50 74.50 74.50 0.1K
09:16 74.80 75.50 74.80 75.50 47.4K
09:17 75.20 75.44 74.40 74.40 40.4K
09:18 74.70 74.70 74.70 74.70 3.0K
09:20 74.73 74.73 74.36 74.37 9.6K
09:21 74.90 74.90 74.50 74.50 0.1K
09:22 74.45 75.00 74.45 74.70 25.2K
09:24 74.60 75.00 74.60 75.00 8.2K
09:25 74.80 75.00 74.67 75.00 52.8K
09:26 75.00 75.30 74.83 75.30 44.2K
09:27 75.12 75.48 74.98 74.98 18.9K
09:28 75.10 75.40 75.10 75.10 37.5K
09:29 75.20 75.20 74.80 74.80 53.6K
09:30 74.80 75.00 74.52 74.55 46.7K
09:31 74.30 74.30 74.30 74.30 0.1K
09:33 74.30 74.30 74.20 74.20 11.1K
09:34 74.10 74.10 73.94 73.94 9.0K
09:35 74.10 74.10 74.10 74.10 20.0K
09:36 74.48 74.48 73.92 74.20 13.6K
09:37 74.40 74.55 74.20 74.55 12.1K
09:38 74.18 74.54 74.18 74.26 38.9K
09:39 74.30 74.30 74.30 74.30 7.2K
09:40 74.18 74.18 74.18 74.18 8.9K
09:41 74.60 74.60 73.07 73.80 134.7K
09:42 73.50 73.50 73.00 73.00 125.3K
09:43 73.00 73.31 72.10 72.28 235.2K
09:44 72.10 72.72 72.10 72.30 44.2K
09:45 72.55 72.60 72.55 72.60 17.1K
09:46 72.62 72.62 72.52 72.52 10.2K
09:47 72.62 72.73 72.42 72.73 9.4K
09:48 73.44 73.44 73.00 73.20 41.0K
09:49 73.50 73.55 73.10 73.10 8.4K
09:50 73.11 73.11 73.11 73.11 0.3K
09:53 73.40 73.70 73.40 73.45 11.0K
09:55 73.10 73.10 72.89 72.89 22.8K
09:57 72.70 73.00 72.70 73.00 1.5K
09:58 72.60 73.50 72.60 73.50 20.8K
09:59 73.21 73.83 73.21 73.83 100.9K
10:00 73.53 73.90 73.46 73.90 17.8K
10:01 74.00 74.00 73.90 74.00 14.4K
10:02 74.10 74.30 73.98 74.30 39.1K
10:03 74.30 74.31 73.50 73.80 18.7K
10:04 74.20 74.20 74.20 74.20 0.0K
10:05 73.95 73.95 73.95 73.95 10.0K
10:06 74.20 74.20 73.97 74.00 35.6K
10:07 73.96 73.96 73.95 73.95 5.3K
10:13 73.80 74.20 73.80 73.90 40.1K
10:16 73.96 74.03 73.96 74.03 2.0K
10:17 73.90 73.90 73.90 73.90 0.4K
10:18 73.92 73.92 73.92 73.92 13.1K
10:21 73.88 73.88 73.88 73.88 2.0K
10:22 73.80 74.10 73.80 73.90 28.0K
10:24 73.88 73.88 73.88 73.88 4.7K
10:25 73.88 74.20 73.88 74.20 7.0K
10:26 74.09 74.09 73.90 73.90 28.7K
10:27 73.70 73.96 73.60 73.90 28.2K
10:30 73.61 73.61 73.61 73.61 8.8K
10:32 73.60 73.68 73.60 73.68 1.2K
10:33 73.60 74.00 73.60 74.00 36.6K
10:37 73.84 73.84 73.76 73.76 10.0K
10:38 73.83 73.90 73.70 73.70 12.2K
10:39 73.70 73.70 73.40 73.70 120.4K
10:40 73.32 73.32 73.32 73.32 0.1K
10:41 73.47 73.47 73.47 73.47 29.2K
10:42 73.30 73.70 73.30 73.70 12.5K
10:48 73.30 73.37 73.30 73.37 9.2K
10:50 73.39 73.39 73.39 73.39 1.4K
10:51 73.43 73.43 73.43 73.43 0.4K
10:52 73.10 73.10 73.10 73.10 0.0K
10:53 73.16 73.43 72.90 72.90 38.7K
10:54 73.28 73.28 73.28 73.28 2.5K
10:55 73.12 73.53 73.12 73.53 0.2K
10:56 73.40 74.17 73.40 74.17 91.0K
10:57 74.50 74.50 74.40 74.40 20.8K
10:58 74.30 74.32 74.30 74.32 1.3K
10:59 74.00 74.00 74.00 74.00 3.1K
11:00 73.92 73.92 73.92 73.92 13.7K
11:02 74.04 74.04 74.04 74.04 1.3K
11:03 73.81 74.00 73.81 74.00 28.6K
11:04 74.20 74.62 74.20 74.20 4.5K
11:05 74.04 74.04 73.30 73.70 101.4K
11:06 73.70 74.00 73.70 74.00 1.9K
11:07 73.50 73.50 73.40 73.40 37.0K
11:08 73.80 73.90 73.70 73.70 14.6K
11:09 73.40 73.40 73.30 73.30 17.4K
11:12 72.90 72.90 72.70 72.70 10.6K
11:14 72.90 72.96 72.90 72.96 15.9K
11:15 72.98 73.00 72.90 72.97 3.4K
11:18 72.50 72.50 72.50 72.50 27.8K
11:19 72.43 72.43 72.30 72.30 9.6K
11:20 72.30 72.80 72.19 72.20 27.4K
11:21 72.64 72.64 72.64 72.64 8.9K
11:22 72.69 72.69 72.69 72.69 0.0K
11:23 72.80 72.80 72.80 72.80 0.0K
11:24 72.20 72.20 72.10 72.10 30.1K
11:25 72.10 72.19 72.10 72.10 58.1K
11:26 72.25 72.25 72.25 72.25 27.7K
11:27 71.90 71.90 71.70 71.70 8.2K
11:29 72.07 72.07 72.07 72.07 0.0K
11:30 72.20 72.20 72.20 72.20 0.1K
11:31 71.70 72.00 71.70 72.00 24.9K
11:32 71.70 71.91 71.70 71.91 31.0K
11:34 71.40 71.40 71.40 71.40 5.4K
11:35 71.60 71.77 71.43 71.43 11.0K
11:37 71.70 71.70 71.61 71.61 35.5K
11:38 72.00 72.00 71.50 71.57 23.7K
11:39 71.60 71.93 71.60 71.93 27.4K
11:40 71.90 72.40 71.90 72.40 14.2K
11:41 72.21 72.21 72.21 72.21 6.9K
11:42 72.15 72.15 72.15 72.15 0.1K
11:47 72.40 72.40 72.20 72.20 4.3K
11:49 71.90 71.90 71.90 71.90 20.6K
11:50 72.12 72.12 72.12 72.12 5.0K
11:52 72.14 72.14 72.14 72.14 5.0K
11:54 72.30 72.40 72.30 72.40 5.2K
11:57 71.94 71.94 71.94 71.94 1.1K
11:59 71.94 71.94 71.94 71.94 2.6K
12:00 72.10 72.10 72.10 72.10 8.1K
12:01 72.40 72.40 72.40 72.40 22.0K
12:02 72.50 72.50 72.50 72.50 0.0K
12:03 72.50 72.50 72.40 72.40 1.5K
12:04 72.52 72.52 72.52 72.52 2.5K
12:07 72.77 72.77 72.77 72.77 3.5K
12:10 72.90 72.90 72.90 72.90 0.1K
12:12 72.30 72.30 72.30 72.30 0.2K
12:14 72.48 72.74 72.48 72.74 1.3K
12:17 72.48 72.48 72.48 72.48 1.4K
12:18 72.40 72.40 72.40 72.40 11.3K
12:21 72.10 72.10 72.10 72.10 0.0K
12:24 72.10 72.10 72.10 72.10 0.5K
12:25 71.55 71.55 71.55 71.55 0.0K
12:30 71.95 71.95 71.95 71.95 0.1K
12:37 71.92 71.95 71.55 71.55 16.7K
12:38 71.63 71.63 71.63 71.63 0.7K
12:39 71.92 71.92 71.92 71.92 4.4K
12:41 72.20 72.20 72.20 72.20 5.7K
12:42 72.20 72.20 72.20 72.20 1.6K
12:44 72.20 72.20 72.20 72.20 0.0K
12:46 72.20 72.20 72.04 72.04 0.3K
12:47 71.97 71.97 71.97 71.97 0.2K
12:48 72.04 72.04 72.04 72.04 1.4K
12:49 72.20 72.40 72.20 72.40 54.9K
12:50 72.60 72.70 72.60 72.70 0.1K
12:51 72.87 72.87 72.87 72.87 1.4K
12:52 72.92 72.92 72.92 72.92 20.3K
12:53 72.80 72.80 72.80 72.80 0.4K
12:55 72.80 72.80 72.80 72.80 0.0K
12:56 72.95 72.95 72.87 72.87 5.0K
12:57 72.80 73.00 72.80 73.00 0.6K
13:00 73.00 73.00 72.80 72.80 0.1K
13:02 72.96 72.96 72.96 72.96 20.6K
13:04 72.81 72.81 72.81 72.81 7.0K
13:05 72.80 72.90 72.50 72.80 68.8K
13:06 73.00 73.00 72.73 72.73 150.0K
13:07 72.57 72.57 72.57 72.57 68.9K
13:08 72.95 72.95 72.80 72.95 159.6K
13:09 73.20 73.20 73.12 73.20 32.3K
13:16 72.90 72.90 72.90 72.90 0.9K
13:17 73.00 73.00 73.00 73.00 6.0K
13:18 72.85 72.85 72.80 72.80 7.7K
13:26 72.70 72.70 72.70 72.70 2.0K
13:28 72.70 72.70 72.70 72.70 5.0K
13:29 72.60 72.60 72.60 72.60 0.1K
13:31 72.87 72.87 72.78 72.78 3.0K
13:34 73.20 73.20 73.13 73.13 26.6K
13:35 73.10 73.10 73.00 73.00 1.1K
13:40 73.10 73.10 73.10 73.10 0.2K
13:42 72.90 72.90 72.30 72.30 65.3K
13:43 72.80 73.00 72.80 72.80 11.8K
13:45 72.60 72.60 72.60 72.60 1.4K
13:46 72.70 72.70 72.70 72.70 0.3K
13:48 72.60 72.80 72.60 72.80 22.8K
13:53 72.60 72.60 72.60 72.60 0.1K
13:54 72.90 72.90 72.90 72.90 0.8K
13:57 72.54 72.54 72.54 72.54 0.0K
13:58 72.61 72.61 72.61 72.61 11.7K
13:59 72.90 72.90 72.90 72.90 2.9K
14:03 73.00 73.00 72.90 72.90 4.7K
14:04 73.11 73.11 73.11 73.11 0.6K
14:08 72.70 73.10 72.70 73.10 2.6K
14:11 73.12 73.12 73.12 73.12 0.0K
14:12 72.90 72.90 72.90 72.90 0.0K
14:14 72.90 73.30 72.90 73.30 30.9K
14:15 73.60 73.60 73.60 73.60 11.6K
14:16 73.50 73.50 73.50 73.50 0.1K
14:17 73.38 73.38 73.38 73.38 2.0K
14:20 73.35 73.45 73.35 73.45 13.0K
14:21 73.49 73.49 73.14 73.14 34.2K
14:22 73.21 73.21 73.21 73.21 10.0K
14:23 73.40 73.40 73.30 73.30 5.2K
14:25 73.60 73.60 73.20 73.20 7.9K
14:30 73.40 73.40 73.40 73.40 0.0K
14:32 72.98 72.98 72.98 72.98 2.9K
14:35 72.90 72.90 72.90 72.90 5.1K
14:39 73.24 73.24 73.24 73.24 0.0K
14:40 73.40 73.40 73.40 73.40 4.2K
14:45 73.40 73.40 73.40 73.40 3.4K
14:48 73.44 73.44 73.44 73.44 0.0K
14:52 73.44 73.44 73.44 73.44 13.6K
14:53 73.10 73.60 73.10 73.60 2.6K
14:54 73.08 73.08 73.08 73.08 3.0K
14:56 72.40 72.40 72.40 72.40 9.3K
14:57 72.75 72.75 72.75 72.75 2.1K
14:58 73.00 73.00 71.70 72.11 85.5K
14:59 72.11 72.31 71.70 72.31 82.0K
15:00 72.40 72.40 72.30 72.30 3.7K
15:03 72.30 72.30 72.10 72.10 30.9K
15:04 71.70 71.70 71.60 71.60 3.7K
15:05 71.48 71.62 71.18 71.18 10.0K
15:06 71.70 71.74 71.70 71.74 17.6K
15:08 71.50 71.50 71.50 71.50 9.4K
15:10 71.65 71.90 71.65 71.90 26.2K
15:11 71.60 71.60 71.60 71.60 2.9K
15:12 71.50 71.60 71.40 71.60 9.4K
15:13 71.60 71.70 71.60 71.70 0.0K
15:14 71.40 71.40 71.40 71.40 1.6K
15:16 71.13 71.13 71.13 71.13 0.0K
15:17 71.13 71.34 71.13 71.34 0.1K
15:18 71.50 71.50 71.34 71.50 30.2K
15:19 71.00 71.00 71.00 71.00 34.1K
15:20 71.61 71.61 71.61 71.61 0.0K
15:25 71.61 71.61 71.61 71.61 0.3K
15:26 71.61 71.61 71.61 71.61 0.5K
15:28 71.80 71.80 71.40 71.40 7.2K
15:29 71.37 71.40 71.37 71.40 11.6K
15:30 71.40 71.40 71.40 71.40 5.9K
15:32 71.30 71.30 71.30 71.30 0.0K
15:37 71.57 71.57 71.57 71.57 0.1K
15:38 71.50 71.50 71.50 71.50 0.8K
15:39 71.70 71.80 71.70 71.80 7.8K
15:40 71.90 71.90 71.90 71.90 0.0K
15:42 71.80 71.80 71.80 71.80 3.3K
15:43 71.60 71.60 71.60 71.60 14.4K
15:44 72.20 72.20 71.50 71.50 26.8K
15:46 71.60 71.60 71.30 71.30 7.4K
15:49 71.40 71.40 71.30 71.30 0.7K
15:52 71.57 71.57 71.30 71.48 39.4K
15:53 71.40 71.43 71.40 71.43 24.4K
15:54 71.40 71.40 71.40 71.40 1.9K
15:55 71.80 71.80 71.60 71.60 31.5K
16:03 71.80 71.80 71.80 71.80 1.4K
16:04 72.00 72.00 72.00 72.00 1.5K
16:05 72.00 72.08 72.00 72.08 4.3K
16:06 72.30 72.65 72.30 72.65 36.0K
16:07 72.20 72.20 72.20 72.20 0.0K
16:10 72.25 72.25 72.25 72.25 0.4K
16:11 72.40 72.40 72.40 72.40 0.0K
16:13 72.40 72.40 72.30 72.30 9.4K
16:17 72.35 72.35 72.35 72.35 16.9K
16:19 72.50 72.50 72.50 72.50 1.6K
16:20 72.60 72.60 72.30 72.30 1.3K
16:22 72.60 72.60 72.60 72.60 0.0K
16:23 72.60 72.60 72.60 72.60 9.9K
16:24 72.50 72.50 72.30 72.30 30.7K
16:25 72.26 72.26 72.26 72.26 8.9K
16:26 72.60 72.60 72.60 72.60 0.2K
16:27 72.00 72.00 71.80 72.00 45.0K
16:28 71.80 72.00 71.80 72.00 9.3K
16:29 72.10 72.30 72.10 72.30 2.0K
16:35 71.60 71.60 71.60 71.60 204.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음