ITV PLC (ITV)

ITV
🏛️ 영국 →
76.40
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 70.67 70.67 70.35 70.35 219.9K
08:01 70.70 70.70 69.54 70.35 113.2K
08:02 70.10 70.12 69.63 69.63 82.8K
08:03 69.64 69.64 67.93 67.93 137.7K
08:04 67.96 68.20 67.75 67.75 113.9K
08:05 67.38 67.39 67.12 67.26 21.8K
08:06 67.53 67.80 67.50 67.75 16.7K
08:07 67.63 67.75 67.38 67.62 48.6K
08:08 68.10 68.85 68.05 68.20 120.6K
08:09 68.10 68.10 67.30 67.56 47.3K
08:10 67.80 67.80 67.35 67.45 64.2K
08:11 67.27 67.45 67.25 67.25 108.9K
08:13 67.45 67.50 67.45 67.50 19.4K
08:14 67.50 67.85 67.50 67.75 28.9K
08:15 67.75 68.10 67.50 67.65 99.9K
08:16 67.64 67.67 67.38 67.38 33.7K
08:17 67.39 67.45 67.03 67.06 62.3K
08:18 66.95 66.95 66.40 66.80 228.5K
08:19 66.70 66.70 66.55 66.60 25.7K
08:20 66.75 66.75 66.35 66.35 121.2K
08:21 66.25 66.55 66.25 66.40 157.0K
08:22 66.50 66.60 66.40 66.45 55.8K
08:23 66.55 66.55 66.05 66.05 143.6K
08:24 66.00 66.15 65.85 65.85 34.1K
08:25 65.95 66.53 65.95 66.00 13.4K
08:26 66.05 66.20 66.00 66.08 35.6K
08:27 66.17 66.28 66.16 66.16 19.9K
08:28 66.18 66.36 66.18 66.30 56.9K
08:29 66.20 66.65 66.00 66.08 227.0K
08:30 65.95 66.01 65.43 65.48 115.2K
08:31 65.37 65.65 65.37 65.47 107.2K
08:32 65.47 65.90 65.47 65.90 148.1K
08:33 65.90 66.00 65.88 65.90 21.5K
08:34 65.95 65.95 65.50 65.55 47.9K
08:35 65.40 65.41 65.17 65.41 51.6K
08:36 65.35 65.44 64.90 64.95 85.5K
08:37 64.93 65.20 64.93 65.15 122.9K
08:38 65.26 65.61 65.16 65.61 113.2K
08:39 65.23 65.50 65.23 65.50 5.4K
08:40 65.40 65.75 65.38 65.68 77.8K
08:41 65.68 65.75 65.60 65.60 19.6K
08:42 65.60 65.65 65.53 65.52 76.7K
08:43 65.70 65.75 65.60 65.68 23.1K
08:44 65.55 65.60 65.50 65.60 17.5K
08:45 65.55 65.65 65.55 65.57 56.4K
08:46 65.60 65.85 65.60 65.75 40.1K
08:47 65.70 65.83 65.60 65.83 24.6K
08:48 65.75 65.90 65.75 65.85 69.3K
08:49 65.85 66.03 65.85 66.03 24.4K
08:50 66.08 67.20 65.95 67.20 261.3K
08:51 66.10 66.45 66.10 66.45 41.2K
08:52 66.65 66.80 66.50 66.80 36.0K
08:53 66.85 66.85 66.60 66.68 238.9K
08:54 66.61 66.65 66.60 66.60 0.0K
08:55 66.60 66.70 66.60 66.70 0.0K
08:56 66.70 66.85 66.70 66.85 0.0K
08:57 66.85 66.90 66.70 66.75 0.0K
08:58 66.80 66.80 66.60 66.65 0.0K
08:59 66.65 66.85 66.65 66.85 62.1K
09:00 66.85 67.00 66.85 67.00 44.0K
09:01 67.00 67.00 66.80 66.85 18.7K
09:02 66.90 66.90 66.65 66.78 26.6K
09:03 66.65 66.65 66.65 66.65 14.9K
09:04 66.55 66.99 66.55 66.70 39.2K
09:05 66.65 66.70 66.50 66.65 105.4K
09:06 66.65 66.85 66.65 66.85 30.6K
09:07 66.80 66.85 66.80 66.85 6.0K
09:08 66.80 67.17 66.80 67.17 28.6K
09:09 67.10 67.20 67.05 67.20 75.5K
09:10 67.20 67.20 67.15 67.15 37.6K
09:11 67.13 67.13 67.05 67.08 16.9K
09:12 67.05 67.10 67.00 67.00 67.8K
09:13 67.05 67.10 67.05 67.10 13.2K
09:14 67.05 67.10 67.05 67.05 45.8K
09:15 67.05 67.36 67.05 67.36 63.1K
09:16 67.35 67.35 67.35 67.35 0.2K
09:17 67.25 67.25 67.15 67.20 49.4K
09:18 67.05 67.05 66.95 66.95 92.2K
09:19 66.60 66.60 66.48 66.48 70.7K
09:20 66.50 66.70 66.50 66.70 44.0K
09:21 66.70 66.75 66.50 66.65 119.8K
09:22 66.75 66.80 66.75 66.80 36.8K
09:23 66.85 66.85 66.75 66.75 10.6K
09:24 66.70 66.70 66.65 66.68 13.8K
09:25 66.65 66.65 66.55 66.63 65.9K
09:26 66.65 66.77 66.65 66.77 54.6K
09:27 66.70 66.80 66.70 66.80 13.6K
09:28 66.94 66.94 66.80 66.85 50.2K
09:29 66.74 66.85 66.74 66.85 24.8K
09:30 66.89 67.05 66.89 67.05 6.5K
09:31 67.03 67.05 66.99 66.99 10.8K
09:32 66.90 67.05 66.90 67.05 86.5K
09:33 67.15 67.15 67.11 67.11 13.7K
09:34 67.00 67.15 67.00 67.15 51.9K
09:35 67.10 67.15 67.10 67.15 15.9K
09:36 67.10 67.15 67.00 67.00 608.6K
09:37 67.05 67.05 67.00 67.02 26.7K
09:38 66.95 66.98 66.70 66.74 40.4K
09:39 66.80 66.82 66.70 66.75 54.7K
09:40 66.85 67.05 66.85 67.03 25.5K
09:41 66.95 67.10 66.95 67.10 31.9K
09:42 67.10 67.14 67.03 67.03 32.6K
09:43 66.95 66.98 66.95 66.95 12.7K
09:44 66.95 67.05 66.90 66.90 20.8K
09:45 66.90 66.90 66.90 66.90 15.6K
09:46 66.85 66.85 66.80 66.80 11.3K
09:47 66.75 66.88 66.75 66.84 27.8K
09:49 66.88 66.88 66.73 66.85 36.6K
09:50 66.70 66.74 66.65 66.70 58.4K
09:51 66.66 66.66 66.66 66.66 2.5K
09:52 66.66 66.70 66.55 66.60 25.8K
09:53 66.55 66.55 66.40 66.40 24.7K
09:54 66.41 66.41 66.30 66.30 9.9K
09:55 66.40 66.40 66.35 66.35 7.1K
09:56 66.45 66.65 66.45 66.65 6.7K
09:57 66.61 66.61 66.45 66.45 22.7K
09:58 66.45 66.65 66.45 66.65 12.4K
09:59 66.63 66.63 66.56 66.56 5.8K
10:00 66.73 66.73 66.73 66.73 14.9K
10:01 66.55 66.70 66.55 66.70 1.8K
10:02 66.66 66.66 66.65 66.65 6.9K
10:03 66.70 66.70 66.70 66.70 0.0K
10:04 66.75 66.75 66.55 66.55 72.3K
10:05 66.58 66.65 66.55 66.55 21.9K
10:06 66.50 66.50 66.50 66.50 1.9K
10:07 66.45 66.48 66.45 66.48 12.6K
10:08 66.40 66.50 66.40 66.45 16.3K
10:09 66.45 66.45 66.43 66.43 23.0K
10:10 66.45 66.65 66.45 66.60 22.2K
10:11 66.55 66.55 66.50 66.55 63.6K
10:12 66.50 66.54 66.05 66.05 57.9K
10:13 66.15 66.23 66.10 66.23 80.9K
10:14 66.23 66.43 66.23 66.43 24.4K
10:15 66.45 66.53 66.45 66.53 59.8K
10:16 66.51 66.54 66.50 66.53 20.9K
10:17 66.54 66.65 66.54 66.65 46.6K
10:18 66.60 66.60 66.55 66.58 14.7K
10:19 66.50 66.53 66.45 66.52 13.5K
10:21 66.53 66.65 66.53 66.65 15.8K
10:23 66.68 66.68 66.65 66.65 12.7K
10:24 66.65 66.65 66.60 66.60 30.4K
10:25 66.64 66.64 66.60 66.60 14.6K
10:26 66.55 66.65 66.50 66.65 40.2K
10:27 66.60 66.60 66.55 66.55 4.6K
10:28 66.50 66.60 66.50 66.60 21.8K
10:29 66.65 66.65 66.65 66.65 0.6K
10:30 66.75 66.75 66.70 66.70 20.7K
10:31 66.69 66.77 66.69 66.77 22.7K
10:32 66.78 66.78 66.78 66.78 14.7K
10:33 66.78 66.90 66.78 66.80 11.6K
10:34 66.87 66.87 66.87 66.87 0.1K
10:35 66.90 66.94 66.90 66.94 14.3K
10:36 66.89 66.89 66.85 66.85 3.1K
10:37 66.85 66.85 66.80 66.83 52.3K
10:38 66.85 66.88 66.85 66.85 18.8K
10:39 67.00 67.00 66.98 66.98 9.8K
10:40 66.98 66.98 66.98 66.98 3.0K
10:41 67.00 67.00 67.00 67.00 3.6K
10:42 67.05 67.05 67.00 67.00 18.8K
10:43 67.00 67.00 67.00 67.00 13.8K
10:44 66.95 67.00 66.90 66.90 27.3K
10:46 66.88 66.88 66.85 66.85 9.8K
10:47 66.90 66.90 66.86 66.86 3.0K
10:48 66.86 66.88 66.86 66.88 6.0K
10:49 66.90 66.90 66.90 66.90 0.0K
10:50 66.80 66.80 66.73 66.75 15.9K
10:51 66.65 66.65 66.65 66.65 0.1K
10:52 66.73 66.75 66.73 66.75 0.9K
10:53 66.73 66.75 66.73 66.75 8.5K
10:54 66.73 66.73 66.73 66.73 4.0K
10:55 66.73 66.73 66.73 66.73 25.6K
10:56 66.73 66.73 66.73 66.73 2.5K
10:58 66.70 66.73 66.50 66.50 73.0K
11:00 66.35 66.35 66.20 66.20 25.7K
11:01 66.25 66.25 66.23 66.23 5.0K
11:02 66.25 66.25 66.25 66.25 0.0K
11:03 66.23 66.25 66.23 66.25 18.2K
11:04 66.35 66.40 66.35 66.40 5.9K
11:05 66.38 66.38 66.38 66.38 5.3K
11:06 66.38 66.40 66.38 66.38 16.4K
11:07 66.35 66.35 66.35 66.35 2.2K
11:08 66.40 66.43 66.35 66.43 45.2K
11:09 66.43 66.43 66.35 66.37 28.8K
11:10 66.35 66.35 66.15 66.15 15.4K
11:11 66.31 66.35 66.31 66.35 15.0K
11:12 66.35 66.35 66.25 66.35 0.5K
11:13 66.34 66.35 66.34 66.35 14.3K
11:14 66.30 66.30 66.30 66.30 7.3K
11:15 66.28 66.35 66.28 66.35 2.7K
11:16 66.25 66.30 66.25 66.30 3.1K
11:17 66.28 66.30 66.10 66.13 48.9K
11:18 66.15 66.15 66.09 66.09 8.2K
11:19 65.99 66.00 65.95 65.99 27.6K
11:20 66.00 66.00 65.98 65.98 19.3K
11:21 65.98 66.05 65.95 66.05 39.1K
11:22 65.95 66.25 65.95 66.20 419.8K
11:23 66.20 66.20 66.20 66.20 5.7K
11:24 66.15 66.15 66.15 66.15 11.4K
11:25 66.10 66.15 66.10 66.15 12.9K
11:26 66.15 66.15 66.15 66.15 0.3K
11:27 66.10 66.13 66.10 66.13 11.5K
11:28 66.10 66.10 66.05 66.05 3.6K
11:29 66.10 66.13 66.10 66.10 20.7K
11:30 66.05 66.05 66.05 66.05 2.4K
11:31 66.08 66.08 66.05 66.05 5.2K
11:32 65.90 65.95 65.90 65.95 225.5K
11:33 65.95 65.95 65.93 65.95 71.5K
11:34 65.94 66.00 65.94 65.95 24.1K
11:35 65.95 66.00 65.95 65.98 8.6K
11:36 66.00 66.10 66.00 66.10 21.0K
11:37 66.10 66.10 66.10 66.10 10.0K
11:38 66.13 66.15 66.13 66.13 15.3K
11:39 66.15 66.15 66.15 66.15 0.0K
11:40 66.18 66.20 66.15 66.18 13.5K
11:41 66.15 66.15 66.10 66.10 3.8K
11:42 66.17 66.20 66.15 66.20 4.8K
11:43 66.18 66.26 66.18 66.25 13.7K
11:44 66.30 66.32 66.28 66.32 22.4K
11:45 66.30 66.30 66.30 66.30 10.6K
11:46 66.35 66.35 66.20 66.33 85.6K
11:47 66.35 66.35 66.32 66.32 2.0K
11:48 66.25 66.30 66.25 66.30 13.3K
11:49 66.20 66.20 66.20 66.20 6.2K
11:50 66.30 66.30 66.30 66.30 0.2K
11:51 66.26 66.26 66.26 66.26 1.5K
11:54 66.30 66.30 66.26 66.26 8.0K
11:55 66.30 66.30 66.25 66.25 16.2K
11:56 66.10 66.10 66.10 66.10 23.9K
11:58 66.06 66.06 66.06 66.06 3.7K
11:59 66.10 66.20 66.04 66.04 101.3K
12:00 66.05 66.05 66.05 66.05 1.0K
12:01 66.10 66.10 66.10 66.10 1.3K
12:04 66.15 66.15 66.15 66.15 0.0K
12:05 66.11 66.15 66.10 66.10 11.7K
12:06 66.15 66.15 66.15 66.15 0.0K
12:07 66.15 66.15 66.00 66.00 79.5K
12:08 65.90 65.95 65.78 65.78 167.6K
12:09 65.75 66.05 65.70 65.70 120.2K
12:10 65.65 65.75 65.65 65.75 3.6K
12:11 65.73 65.80 65.70 65.80 26.5K
12:12 65.85 65.90 65.80 65.90 7.2K
12:13 65.90 65.90 65.90 65.90 5.0K
12:14 65.90 65.90 65.70 65.75 82.2K
12:15 65.80 65.80 65.55 65.70 111.5K
12:16 65.61 65.65 65.58 65.58 12.1K
12:17 65.55 65.60 65.38 65.45 42.7K
12:18 65.25 65.35 65.15 65.15 31.7K
12:19 65.15 65.20 65.13 65.20 56.0K
12:20 65.10 65.20 65.10 65.10 9.5K
12:21 65.09 65.20 65.05 65.20 158.3K
12:22 65.15 65.23 65.15 65.23 15.0K
12:23 65.25 65.40 65.25 65.40 27.7K
12:24 65.40 65.67 65.30 65.33 14.1K
12:25 65.30 65.43 65.30 65.35 227.9K
12:26 65.35 65.45 65.35 65.45 10.6K
12:27 65.40 65.40 65.30 65.35 15.6K
12:28 65.40 65.40 65.40 65.40 0.0K
12:29 65.40 65.40 65.30 65.30 6.2K
12:30 65.33 65.33 65.31 65.31 24.0K
12:31 65.30 65.33 65.30 65.33 3.6K
12:32 65.33 65.33 65.30 65.30 21.0K
12:33 65.35 65.35 65.33 65.33 8.9K
12:34 65.33 65.35 65.33 65.35 9.3K
12:35 65.40 65.43 65.35 65.43 9.4K
12:36 65.40 65.40 65.35 65.35 22.2K
12:37 65.30 65.30 65.25 65.30 5.3K
12:38 65.15 65.23 65.15 65.23 2.9K
12:39 65.15 65.18 65.15 65.18 3.1K
12:40 65.18 65.20 65.15 65.15 11.5K
12:41 65.18 65.18 65.15 65.18 20.2K
12:42 65.18 65.18 65.05 65.05 19.7K
12:43 65.05 65.13 65.05 65.13 5.4K
12:44 65.15 65.15 64.94 65.05 231.0K
12:45 65.10 65.20 65.05 65.20 19.8K
12:46 65.20 65.61 65.15 65.61 48.3K
12:47 65.70 65.70 65.30 65.30 236.3K
12:48 65.25 65.35 65.20 65.30 72.1K
12:49 65.36 65.41 65.31 65.41 26.1K
12:50 65.25 65.30 65.25 65.30 16.1K
12:51 65.30 65.35 65.30 65.32 10.1K
12:52 65.35 65.35 65.33 65.35 5.6K
12:53 65.32 65.32 65.32 65.32 7.3K
12:54 65.35 65.45 65.35 65.45 3.9K
12:55 65.46 65.46 65.40 65.40 7.5K
12:56 65.35 65.40 65.35 65.40 42.2K
12:58 65.30 65.30 65.30 65.30 21.9K
12:59 65.34 65.35 65.34 65.35 4.0K
13:00 65.40 65.40 65.40 65.40 0.1K
13:01 65.40 65.40 65.40 65.40 0.0K
13:02 65.37 65.39 65.37 65.39 4.4K
13:03 65.37 65.37 65.10 65.10 51.9K
13:04 65.15 65.15 65.15 65.15 0.0K
13:06 65.11 65.15 65.11 65.15 3.4K
13:07 65.17 65.35 65.17 65.35 16.1K
13:08 65.31 65.31 65.15 65.15 29.8K
13:09 65.20 65.25 65.20 65.25 12.8K
13:10 65.22 65.30 65.22 65.30 8.8K
13:11 65.20 65.20 65.10 65.10 35.9K
13:12 65.10 65.10 64.79 64.79 49.3K
13:13 64.80 65.00 64.80 64.90 154.9K
13:14 64.94 65.05 64.90 64.90 7.2K
13:15 64.90 64.90 64.90 64.90 1.5K
13:16 64.94 65.06 64.93 65.06 37.0K
13:17 65.10 65.10 65.00 65.05 9.8K
13:18 65.05 65.05 65.02 65.02 7.8K
13:19 64.98 64.98 64.95 64.95 8.0K
13:20 64.85 64.90 64.80 64.90 28.2K
13:21 64.83 64.89 64.83 64.89 5.0K
13:22 64.80 65.00 64.80 64.98 36.1K
13:23 64.95 65.00 64.95 65.00 2.4K
13:24 65.00 65.05 64.95 65.05 4.8K
13:25 64.95 64.95 64.95 64.95 2.6K
13:26 65.02 65.03 65.02 65.03 9.6K
13:27 65.04 65.04 64.95 64.95 48.4K
13:28 64.90 65.00 64.90 65.00 1.7K
13:29 64.90 64.95 64.85 64.95 13.3K
13:30 64.85 64.85 64.80 64.83 32.1K
13:31 64.85 64.90 64.80 64.90 6.8K
13:32 64.90 64.96 64.90 64.95 21.8K
13:33 64.95 65.00 64.95 65.00 1.6K
13:34 65.00 65.00 65.00 65.00 17.6K
13:35 65.00 65.00 65.00 65.00 0.0K
13:36 64.95 64.99 64.95 64.95 16.5K
13:37 64.90 65.00 64.90 64.92 23.4K
13:38 64.85 64.92 64.79 64.79 16.7K
13:39 64.80 64.83 64.80 64.83 12.8K
13:40 64.75 64.79 64.75 64.78 16.5K
13:41 64.78 64.79 64.78 64.78 10.8K
13:42 64.79 64.80 64.79 64.79 5.3K
13:43 64.78 64.95 64.78 64.88 120.3K
13:44 64.95 64.95 64.80 64.83 57.7K
13:45 64.83 64.89 64.83 64.85 34.9K
13:46 64.85 64.95 64.85 64.95 13.7K
13:47 65.00 65.15 65.00 65.15 14.0K
13:48 65.18 65.18 65.10 65.10 6.9K
13:49 65.15 65.15 65.15 65.15 11.8K
13:50 65.20 65.20 65.14 65.15 9.8K
13:51 65.17 65.17 65.17 65.17 0.6K
13:52 65.15 65.18 65.15 65.18 48.0K
13:53 65.18 65.23 65.18 65.23 18.5K
13:54 65.25 65.30 65.25 65.29 8.7K
13:55 65.28 65.35 65.28 65.29 5.1K
13:56 65.31 65.31 65.31 65.31 1.5K
13:57 65.32 65.35 65.30 65.30 3.9K
13:58 65.25 65.25 65.15 65.20 91.8K
13:59 65.25 65.25 65.15 65.18 10.2K
14:00 65.17 65.17 65.08 65.08 11.5K
14:01 65.07 65.07 65.07 65.07 4.3K
14:02 65.08 65.08 65.07 65.07 13.7K
14:03 65.07 65.08 65.05 65.05 25.7K
14:04 65.08 65.08 65.00 65.00 28.2K
14:05 65.04 65.05 65.04 65.04 40.8K
14:06 65.09 65.10 65.09 65.10 11.8K
14:07 64.98 64.98 64.98 64.98 63.0K
14:08 64.90 64.95 64.90 64.95 1.8K
14:09 64.93 64.93 64.93 64.93 6.9K
14:10 64.95 64.95 64.95 64.95 32.5K
14:11 64.95 64.95 64.90 64.93 2.0K
14:12 64.93 64.93 64.93 64.93 8.3K
14:13 64.95 64.95 64.94 64.94 12.5K
14:14 64.94 64.98 64.94 64.98 36.8K
14:15 65.00 65.00 64.90 64.90 101.3K
14:16 64.90 64.90 64.80 64.80 18.0K
14:17 64.90 64.90 64.84 64.84 11.7K
14:18 64.80 64.90 64.80 64.90 11.5K
14:19 64.95 64.95 64.85 64.85 3.9K
14:20 64.95 64.95 64.85 64.85 39.6K
14:21 64.90 64.90 64.85 64.88 113.3K
14:22 64.88 64.88 64.88 64.88 9.6K
14:23 64.88 64.96 64.88 64.94 235.6K
14:24 64.85 64.93 64.85 64.93 33.5K
14:25 64.94 64.94 64.88 64.88 26.4K
14:26 64.88 64.95 64.85 64.89 27.8K
14:27 64.91 64.91 64.80 64.80 37.4K
14:28 64.85 64.90 64.85 64.88 25.2K
14:29 64.94 64.94 64.85 64.85 26.0K
14:30 64.88 64.95 64.88 64.95 33.3K
14:31 65.35 65.35 64.95 64.95 21.5K
14:32 64.98 64.98 64.85 64.85 51.2K
14:33 64.65 64.65 64.65 64.65 62.0K
14:35 64.65 64.65 64.65 64.65 0.2K
14:39 64.65 64.70 64.60 64.65 78.5K
14:40 64.70 64.82 64.45 64.48 1,088.2K
14:41 64.49 64.49 64.45 64.45 31.6K
14:42 64.48 64.49 64.45 64.45 21.0K
14:43 64.49 64.52 64.40 64.43 99.2K
14:44 64.48 64.48 64.40 64.45 38.5K
14:45 64.44 64.55 64.44 64.52 40.0K
14:46 64.55 64.55 64.49 64.53 4.3K
14:47 64.55 64.55 64.50 64.55 25.7K
14:48 64.60 64.60 64.59 64.59 11.9K
14:49 64.60 64.65 64.60 64.65 106.3K
14:50 64.65 64.65 64.60 64.65 26.7K
14:51 64.70 64.70 64.69 64.70 11.6K
14:52 64.73 64.73 64.73 64.73 1.6K
14:53 64.73 64.74 64.73 64.74 4.5K
14:54 64.75 64.75 64.75 64.75 0.2K
14:55 64.73 64.75 64.73 64.75 103.6K
14:56 64.74 64.75 64.55 64.55 119.0K
14:58 64.58 64.60 64.58 64.60 3.1K
14:59 64.59 64.59 64.59 64.59 0.4K
15:00 64.65 64.69 64.65 64.69 37.9K
15:01 64.67 64.70 64.67 64.69 38.1K
15:02 64.69 64.75 64.69 64.75 62.4K
15:03 64.74 64.80 64.74 64.80 130.1K
15:04 64.90 65.40 64.90 65.40 159.3K
15:05 65.35 65.35 65.20 65.20 76.6K
15:06 65.18 65.25 65.18 65.20 7.6K
15:07 65.15 65.30 65.10 65.30 115.2K
15:08 65.35 65.35 65.20 65.25 20.5K
15:09 65.25 65.27 65.23 65.23 12.0K
15:10 65.18 65.20 65.17 65.17 9.4K
15:11 65.18 65.18 65.15 65.15 31.3K
15:12 65.10 65.10 64.90 64.98 53.8K
15:13 64.85 64.85 64.85 64.85 15.2K
15:14 64.92 64.92 64.85 64.90 35.3K
15:15 64.90 64.90 64.80 64.80 11.1K
15:16 64.84 64.85 64.84 64.85 6.5K
15:17 64.75 64.84 64.65 64.75 50.2K
15:18 64.73 64.75 64.65 64.75 19.9K
15:19 64.72 64.73 64.72 64.73 7.3K
15:20 64.73 64.73 64.35 64.35 93.8K
15:21 64.35 64.38 64.30 64.35 80.8K
15:22 64.38 64.38 64.38 64.38 5.9K
15:23 64.38 64.38 64.30 64.30 57.3K
15:24 64.30 64.40 64.30 64.34 47.6K
15:25 64.38 64.40 64.35 64.35 19.6K
15:26 64.45 64.45 64.45 64.45 2.6K
15:27 64.40 64.43 64.30 64.35 102.6K
15:28 64.35 64.35 64.35 64.35 10.0K
15:29 64.40 64.40 64.38 64.38 1.7K
15:30 64.38 64.38 64.35 64.35 11.2K
15:31 64.40 64.40 64.35 64.35 3.6K
15:32 64.37 64.45 64.37 64.40 25.8K
15:33 64.39 64.39 64.39 64.40 17.3K
15:34 64.40 64.51 64.40 64.47 90.2K
15:35 64.49 64.49 64.38 64.38 68.4K
15:36 64.39 64.39 64.39 64.39 15.5K
15:37 64.35 64.45 64.35 64.45 12.8K
15:38 64.43 64.43 64.36 64.36 55.7K
15:39 64.42 64.45 64.40 64.45 41.0K
15:41 64.40 64.45 64.40 64.40 45.7K
15:42 64.44 64.45 64.40 64.45 13.1K
15:43 64.38 64.40 64.38 64.40 3.8K
15:44 64.40 64.40 64.40 64.40 0.0K
15:45 64.40 64.43 64.40 64.43 69.8K
15:46 64.79 64.79 64.45 64.45 5.8K
15:47 64.35 64.35 64.35 64.35 48.3K
15:48 64.35 64.35 64.20 64.21 75.8K
15:49 64.15 64.20 64.15 64.20 21.2K
15:50 64.25 67.17 64.25 64.30 571.2K
15:51 64.15 64.18 64.05 64.09 114.1K
15:52 64.10 64.23 64.10 64.20 93.0K
15:53 64.24 64.47 64.24 64.47 452.6K
15:54 64.30 64.30 64.15 64.15 87.1K
15:55 64.15 64.15 64.15 64.15 22.4K
15:56 64.18 64.25 64.18 64.25 54.1K
15:57 64.25 64.25 64.15 64.20 67.1K
15:58 64.20 64.25 64.18 64.25 14.3K
15:59 64.29 64.34 64.25 64.34 14.4K
16:00 64.25 64.35 64.25 64.35 8.4K
16:01 64.35 64.35 64.33 64.33 16.0K
16:02 64.30 64.30 64.30 64.30 21.6K
16:03 64.30 64.30 64.00 64.04 83.2K
16:04 64.26 64.32 63.90 63.90 1,869.8K
16:05 63.90 63.99 63.90 63.98 23.1K
16:06 63.98 64.00 63.95 64.00 37.2K
16:07 63.90 63.98 63.80 63.89 28.3K
16:08 63.89 63.90 63.89 63.90 13.6K
16:09 63.85 63.85 63.85 63.85 1.2K
16:10 63.90 63.90 63.85 63.85 3.3K
16:11 63.90 63.93 63.88 63.90 44.3K
16:12 63.92 63.93 63.90 63.90 35.7K
16:13 63.90 63.98 63.90 63.98 26.2K
16:14 64.00 64.00 63.95 63.98 19.8K
16:15 64.00 64.00 64.00 64.00 0.0K
16:16 63.98 64.00 63.98 64.00 1.4K
16:17 64.00 64.00 63.95 63.95 34.8K
16:18 64.04 64.05 64.03 64.05 84.3K
16:19 64.04 64.04 64.04 64.04 5.1K
16:20 64.00 64.00 63.89 63.95 37.2K
16:21 63.85 63.90 63.85 63.88 17.1K
16:22 63.94 63.95 63.94 63.94 5.5K
16:23 63.95 67.17 63.85 63.89 222.2K
16:24 63.85 63.85 63.70 63.70 56.1K
16:25 63.68 63.75 63.68 63.75 68.3K
16:26 63.79 63.79 63.74 63.74 19.2K
16:27 63.75 63.79 63.74 63.79 96.1K
16:28 63.79 63.83 63.79 63.83 48.8K
16:29 63.85 63.85 63.60 63.60 32.4K
16:35 62.95 62.95 62.95 62.95 8,373.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음