ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:05 71.34 71.74 71.13 71.13 2,507.5K
08:06 70.85 71.15 70.00 70.02 156.0K
08:07 69.85 70.29 69.47 70.20 411.6K
08:08 70.34 70.54 69.95 70.54 258.1K
08:09 70.55 70.80 70.40 70.50 153.7K
08:10 70.50 71.23 70.50 71.23 412.8K
08:11 70.60 71.11 70.35 70.85 375.9K
08:12 71.10 71.55 71.05 71.08 313.4K
08:13 70.85 71.18 70.30 70.30 241.8K
08:14 70.34 70.40 70.20 70.37 325.5K
08:15 70.40 70.48 70.20 70.41 217.8K
08:16 70.38 70.40 70.30 70.40 75.8K
08:17 70.42 70.51 70.42 70.48 54.5K
08:18 70.40 70.47 70.10 70.30 194.9K
08:19 70.25 70.40 70.05 70.05 102.6K
08:20 70.15 70.30 70.10 70.17 124.0K
08:21 70.14 70.50 70.05 70.50 160.4K
08:22 70.55 70.55 70.39 70.45 37.2K
08:23 70.45 70.45 70.35 70.40 43.4K
08:24 70.35 70.46 70.35 70.40 92.9K
08:25 70.46 70.46 70.15 70.15 154.6K
08:26 70.10 70.25 69.95 70.05 285.0K
08:27 69.95 70.08 69.95 70.05 305.5K
08:28 70.05 70.15 70.05 70.10 61.7K
08:29 70.25 70.30 70.14 70.26 68.4K
08:30 70.20 70.27 69.95 70.00 203.3K
08:31 69.95 69.95 69.65 69.70 339.6K
08:32 69.70 69.80 69.55 69.70 33.7K
08:33 69.62 69.66 69.60 69.60 14.3K
08:34 69.60 69.60 69.35 69.40 145.3K
08:35 69.37 69.45 69.35 69.40 23.4K
08:36 69.45 69.55 69.45 69.55 49.4K
08:37 69.57 69.57 69.52 69.57 84.0K
08:38 69.60 69.80 69.60 69.80 54.4K
08:39 69.83 69.83 69.83 69.83 8.2K
08:40 69.65 69.80 69.60 69.75 174.1K
08:41 69.80 70.25 69.80 69.97 196.9K
08:42 69.95 69.95 69.78 69.78 65.5K
08:43 69.80 69.82 69.80 69.80 21.6K
08:44 69.77 69.77 69.38 69.38 170.0K
08:45 69.42 69.45 69.25 69.25 109.6K
08:46 69.35 69.45 69.15 69.40 207.1K
08:47 69.40 69.40 69.05 69.25 158.8K
08:48 69.25 69.30 69.25 69.30 35.5K
08:49 69.35 69.35 69.05 69.05 42.6K
08:50 69.02 69.07 69.00 69.03 136.2K
08:51 68.95 68.95 68.95 68.95 28.1K
08:52 68.85 68.85 68.80 68.80 6.8K
08:53 68.85 68.85 68.85 68.85 0.7K
08:54 68.90 69.00 68.90 69.00 54.1K
08:55 69.03 69.03 68.93 69.00 24.2K
08:56 68.98 68.98 68.98 68.98 15.8K
08:57 69.00 69.20 69.00 69.15 67.2K
08:58 69.18 69.27 69.15 69.27 30.1K
08:59 69.27 69.30 69.15 69.15 3.0K
09:00 69.30 69.31 69.28 69.28 163.0K
09:01 69.15 69.15 69.00 69.10 84.7K
09:02 69.18 69.40 69.18 69.35 49.4K
09:03 69.45 69.60 69.45 69.60 29.7K
09:04 69.55 69.55 69.50 69.55 15.7K
09:05 69.50 69.50 69.43 69.43 43.8K
09:06 69.45 69.45 69.45 69.45 62.2K
09:07 69.45 69.45 69.40 69.40 5.4K
09:08 69.45 69.45 69.37 69.45 5.1K
09:09 69.43 69.50 69.30 69.50 19.1K
09:10 69.48 69.50 69.45 69.45 50.6K
09:11 69.50 69.50 69.50 69.50 13.4K
09:12 69.65 69.76 69.65 69.76 50.2K
09:13 69.74 69.83 69.70 69.83 24.3K
09:14 69.75 69.80 69.75 69.79 57.6K
09:15 69.76 69.76 69.75 69.75 10.0K
09:16 69.74 69.80 69.74 69.80 1.5K
09:17 69.75 69.76 69.75 69.76 22.4K
09:18 69.76 69.76 69.76 69.76 7.0K
09:19 69.75 69.75 69.65 69.71 49.5K
09:20 69.71 69.80 69.71 69.71 31.7K
09:21 69.78 69.80 69.65 69.80 344.9K
09:22 69.75 69.75 69.70 69.75 58.0K
09:23 69.81 69.85 69.80 69.80 47.7K
09:24 69.80 69.85 69.75 69.75 22.6K
09:25 69.55 69.60 69.55 69.60 135.4K
09:26 69.61 69.65 69.61 69.65 4.0K
09:27 69.65 69.65 69.60 69.60 80.0K
09:28 69.64 69.64 69.60 69.60 8.2K
09:29 69.64 69.77 69.64 69.70 79.5K
09:30 69.80 69.80 69.80 69.80 0.1K
09:31 69.80 69.85 69.75 69.80 7.0K
09:32 69.80 69.80 69.80 69.80 20.0K
09:33 69.79 69.85 69.79 69.85 25.1K
09:34 69.89 69.89 69.89 69.89 16.3K
09:35 69.85 69.85 69.85 69.85 62.5K
09:36 69.85 69.90 69.85 69.90 55.4K
09:37 69.94 69.94 69.94 69.94 7.1K
09:38 69.90 69.95 69.85 69.95 36.7K
09:39 69.99 70.00 69.99 70.00 23.3K
09:40 70.03 70.04 70.03 70.04 45.7K
09:41 70.10 70.15 70.00 70.00 92.5K
09:42 70.08 70.10 70.05 70.10 51.5K
09:43 70.08 70.10 70.08 70.10 12.0K
09:44 70.10 70.10 70.09 70.09 23.2K
09:45 70.09 70.13 70.09 70.10 67.0K
09:46 70.09 70.09 69.95 70.05 130.5K
09:47 70.10 70.14 70.10 70.14 22.0K
09:48 70.09 70.14 70.09 70.14 16.4K
09:49 70.14 70.15 70.10 70.10 5.1K
09:50 70.10 70.19 70.10 70.19 35.2K
09:51 70.15 70.24 70.15 70.20 74.6K
09:52 70.15 70.15 70.10 70.15 23.4K
09:53 70.19 70.19 70.19 70.19 15.0K
09:54 70.10 70.14 70.10 70.14 23.4K
09:55 70.15 70.15 70.00 70.00 163.4K
09:56 70.00 70.05 69.95 70.04 126.0K
09:57 70.00 70.05 70.00 70.05 5.0K
09:58 70.04 70.04 69.99 69.99 74.7K
09:59 69.90 69.99 69.90 69.99 78.8K
10:00 70.10 70.40 70.10 70.40 238.5K
10:01 70.35 70.45 70.35 70.45 36.8K
10:02 70.45 70.60 70.45 70.60 19.8K
10:03 70.50 70.59 70.50 70.59 10.5K
10:04 70.65 70.65 70.60 70.65 82.4K
10:05 70.64 70.65 70.59 70.59 14.7K
10:06 70.67 70.70 70.55 70.55 29.6K
10:07 70.70 70.70 70.60 70.65 35.5K
10:08 70.70 70.80 70.70 70.80 10.0K
10:09 70.75 70.79 70.75 70.79 5.6K
10:10 70.80 70.85 70.80 70.85 41.8K
10:11 71.10 71.10 70.89 71.10 179.0K
10:12 71.15 71.20 71.05 71.13 152.2K
10:13 71.23 71.25 71.15 71.15 112.0K
10:14 71.12 71.15 71.12 71.14 46.3K
10:15 71.15 71.30 71.10 71.29 72.1K
10:16 71.29 71.30 71.20 71.30 4.3K
10:17 71.35 71.35 71.20 71.20 25.5K
10:18 71.25 71.25 71.25 71.25 1.2K
10:19 71.29 71.30 71.25 71.25 19.3K
10:20 71.20 71.25 71.20 71.25 70.8K
10:21 71.30 71.35 71.28 71.34 47.6K
10:22 71.35 71.44 71.35 71.44 32.6K
10:23 71.45 71.60 71.45 71.60 22.0K
10:24 71.50 71.53 71.40 71.45 106.2K
10:25 71.45 71.55 71.45 71.55 41.5K
10:26 71.50 71.55 71.45 71.45 196.5K
10:27 71.40 71.50 71.40 71.45 45.1K
10:29 71.54 71.54 71.45 71.45 52.0K
10:30 71.50 71.54 71.50 71.54 108.1K
10:31 71.60 71.60 71.50 71.55 27.1K
10:32 71.59 71.60 71.50 71.59 13.1K
10:33 71.30 71.40 71.25 71.25 133.2K
10:34 71.27 71.30 71.27 71.30 2.5K
10:35 71.25 71.25 71.20 71.24 28.2K
10:36 71.15 71.22 71.15 71.22 16.1K
10:37 71.25 71.30 71.15 71.29 83.4K
10:38 71.30 71.30 71.25 71.29 24.8K
10:40 71.25 71.30 71.25 71.30 53.8K
10:41 71.40 71.40 71.40 71.40 9.6K
10:42 71.40 71.40 71.40 71.40 0.0K
10:43 71.35 71.39 71.35 71.39 10.3K
10:45 71.35 71.45 71.35 71.44 50.9K
10:46 71.40 71.60 71.40 71.60 45.9K
10:47 71.50 71.50 71.40 71.44 41.4K
10:48 71.50 71.54 71.50 71.54 17.0K
10:49 71.55 71.55 71.45 71.45 30.3K
10:51 71.48 71.50 71.45 71.50 25.5K
10:52 71.49 71.49 71.30 71.40 242.6K
10:53 71.44 71.86 71.35 71.48 159.4K
10:54 71.45 71.45 71.45 71.45 8.5K
10:55 71.45 71.55 71.25 71.25 163.2K
10:56 71.35 71.35 71.30 71.35 5.0K
10:57 71.34 71.34 71.05 71.19 182.8K
10:58 71.15 71.25 71.05 71.05 96.9K
10:59 71.00 71.05 70.80 70.80 183.2K
11:00 70.75 70.95 70.75 70.90 174.5K
11:02 70.95 70.95 70.95 70.95 145.2K
11:03 70.89 70.89 70.89 70.89 2.1K
11:04 70.85 70.89 70.85 70.85 11.1K
11:05 70.94 70.95 70.85 70.94 198.1K
11:06 70.86 70.86 70.80 70.80 18.1K
11:07 70.83 70.84 70.83 70.84 2.3K
11:08 70.70 70.80 70.70 70.80 0.2K
11:09 70.79 70.79 70.79 70.79 30.0K
11:10 70.79 70.79 70.60 70.60 22.2K
11:12 70.69 70.69 70.60 70.60 0.5K
11:13 70.69 70.69 70.60 70.60 7.1K
11:14 70.55 70.55 70.40 70.49 49.7K
11:15 70.50 70.50 70.45 70.45 2.4K
11:16 70.50 70.50 70.50 70.50 0.1K
11:17 70.50 70.50 70.36 70.50 27.9K
11:19 70.50 70.50 70.46 70.46 1.5K
11:21 70.46 70.46 70.46 70.46 0.1K
11:22 70.55 70.55 70.50 70.50 28.5K
11:23 70.53 70.53 70.50 70.50 3.1K
11:24 70.53 70.55 70.50 70.50 15.4K
11:25 70.55 70.55 70.54 70.54 2.4K
11:26 70.53 70.53 70.50 70.51 39.6K
11:27 70.54 70.54 70.50 70.50 0.6K
11:28 70.50 70.50 70.49 70.50 33.1K
11:29 70.49 70.50 70.45 70.45 15.8K
11:30 70.55 70.60 70.50 70.54 17.7K
11:31 70.60 70.70 70.60 70.70 25.4K
11:33 70.74 70.74 70.74 70.74 5.0K
11:34 70.75 70.75 70.75 70.75 15.4K
11:36 70.84 70.84 70.84 70.84 0.7K
11:38 70.80 70.95 70.80 70.90 47.8K
11:39 71.05 71.15 71.05 71.15 82.5K
11:40 71.15 71.15 71.15 71.15 0.0K
11:41 71.15 71.30 71.15 71.30 10.6K
11:42 71.35 71.40 71.30 71.30 18.0K
11:43 71.33 71.40 71.33 71.40 8.3K
11:44 71.38 71.38 71.38 71.38 10.1K
11:45 71.35 71.35 71.30 71.30 11.9K
11:46 71.20 71.20 71.14 71.14 1.4K
11:47 71.20 71.20 71.20 71.20 6.8K
11:48 71.24 71.24 71.24 71.24 11.2K
11:49 71.20 71.20 71.20 71.20 1.3K
11:50 71.20 71.20 71.20 71.20 1.7K
11:51 71.25 71.25 71.25 71.25 5.2K
11:52 71.25 71.28 71.20 71.28 4.1K
11:53 71.20 71.20 71.00 71.04 18.5K
11:54 71.10 71.20 71.10 71.13 38.1K
11:55 71.08 71.15 71.08 71.15 8.4K
11:56 71.20 71.20 71.19 71.19 6.7K
11:57 71.20 71.24 71.20 71.24 6.2K
11:58 71.24 71.30 71.24 71.30 21.8K
11:59 71.29 71.30 71.25 71.25 4.2K
12:00 71.25 71.25 71.16 71.16 0.1K
12:01 71.24 71.25 71.24 71.25 13.2K
12:02 71.25 71.45 71.25 71.43 182.9K
12:03 71.40 72.00 71.40 71.60 815.8K
12:04 71.70 72.05 71.70 71.90 131.6K
12:05 71.95 71.95 71.80 71.80 20.6K
12:06 71.80 71.80 71.65 71.65 75.2K
12:07 71.65 71.78 71.65 71.65 47.0K
12:08 71.75 71.78 71.75 71.78 5.2K
12:10 71.70 71.75 71.70 71.73 39.8K
12:11 71.80 71.80 71.79 71.79 1.6K
12:12 71.80 72.00 71.80 71.99 9.6K
12:13 71.93 72.19 71.93 72.05 87.5K
12:14 72.05 72.05 72.00 72.00 0.4K
12:15 72.05 72.08 72.05 72.08 26.1K
12:16 72.08 72.08 71.95 72.05 77.0K
12:17 72.00 72.10 72.00 72.10 0.0K
12:18 72.00 72.05 71.90 72.00 27.3K
12:19 72.07 72.15 72.07 72.10 55.2K
12:20 72.13 72.15 72.05 72.10 5.6K
12:21 72.15 72.15 72.03 72.03 30.5K
12:22 72.05 72.09 72.03 72.09 42.1K
12:23 72.04 72.05 72.04 72.05 21.9K
12:24 72.04 72.16 72.04 72.10 177.3K
12:25 72.05 72.05 72.05 72.05 8.0K
12:26 72.00 72.09 72.00 72.09 0.0K
12:28 72.05 72.20 72.00 72.15 13.1K
12:29 72.15 72.25 72.13 72.25 96.8K
12:30 72.25 72.40 72.10 72.10 7.4K
12:31 72.26 72.26 72.15 72.15 15.6K
12:32 72.24 72.24 72.05 72.05 18.2K
12:33 72.09 72.15 72.09 72.15 3.3K
12:34 72.14 72.14 72.08 72.09 59.0K
12:35 72.14 72.15 72.09 72.10 15.1K
12:36 72.10 72.10 72.10 72.10 6.1K
12:37 72.13 72.13 72.05 72.05 19.6K
12:38 72.10 72.15 72.10 72.15 8.0K
12:39 72.20 72.25 72.05 72.05 25.7K
12:40 72.03 72.03 72.03 72.03 2.8K
12:41 71.95 71.95 71.94 71.94 26.1K
12:42 72.10 72.10 71.95 72.10 93.4K
12:43 72.07 72.07 72.00 72.00 12.2K
12:44 72.09 72.09 72.09 72.09 0.1K
12:45 72.08 72.10 72.08 72.10 3.4K
12:46 72.15 72.25 72.15 72.20 46.2K
12:47 72.25 72.28 72.25 72.28 28.5K
12:48 72.35 72.35 72.35 72.35 1.5K
12:49 72.34 72.34 72.30 72.30 4.8K
12:50 72.35 72.50 72.35 72.50 28.9K
12:51 72.45 72.58 72.45 72.50 148.1K
12:52 72.59 72.78 72.53 72.78 149.6K
12:53 72.60 72.80 72.60 72.68 126.1K
12:54 72.70 72.75 72.69 72.74 35.5K
12:55 72.65 72.65 72.55 72.60 37.6K
12:56 72.60 72.60 72.60 72.60 0.1K
12:57 72.50 72.55 72.40 72.49 11.7K
12:58 72.50 72.50 72.44 72.44 2.4K
12:59 72.45 72.45 72.45 72.45 17.1K
13:00 72.30 72.50 72.30 72.50 14.2K
13:01 72.45 72.92 72.44 72.92 19.4K
13:02 72.45 72.45 72.45 72.45 3.9K
13:03 72.50 72.50 72.50 72.50 0.1K
13:04 72.50 72.50 72.50 72.50 0.7K
13:05 72.55 72.55 72.49 72.54 52.8K
13:06 72.45 72.45 72.30 72.30 15.2K
13:07 72.30 72.32 72.25 72.25 86.5K
13:08 72.30 72.30 72.30 72.30 1.4K
13:09 72.34 72.34 72.34 72.34 13.8K
13:10 72.34 72.34 72.15 72.28 186.5K
13:11 72.15 72.35 72.15 72.35 53.9K
13:12 72.35 72.35 72.35 72.35 17.9K
13:13 72.35 72.50 72.35 72.45 69.9K
13:14 72.45 72.50 72.30 72.30 138.8K
13:15 72.35 72.35 72.32 72.32 3.1K
13:16 72.35 72.35 72.30 72.30 11.4K
13:17 72.35 72.35 72.35 72.35 0.1K
13:18 72.30 72.31 72.30 72.31 5.2K
13:19 72.30 72.33 72.24 72.24 23.3K
13:20 72.29 72.30 72.19 72.24 63.9K
13:21 72.35 72.35 72.25 72.28 80.7K
13:22 72.30 72.30 72.20 72.20 0.3K
13:23 72.29 72.29 72.15 72.15 35.3K
13:24 72.15 72.15 72.10 72.10 42.4K
13:25 72.05 72.15 72.00 72.00 129.8K
13:26 72.11 72.11 72.11 72.11 3.8K
13:27 72.15 72.35 72.15 72.35 88.8K
13:28 72.40 72.40 72.40 72.40 6.4K
13:29 72.35 72.35 72.35 72.35 10.1K
13:30 72.27 72.27 72.20 72.20 136.7K
13:31 72.35 72.35 72.23 72.23 2.4K
13:32 72.10 72.10 71.97 72.10 12.8K
13:33 72.05 72.05 72.05 72.05 8.5K
13:34 72.00 72.07 72.00 72.07 10.1K
13:35 72.00 72.00 72.00 72.00 19.6K
13:36 72.00 72.00 71.98 72.00 6.3K
13:37 72.00 72.05 72.00 72.05 27.1K
13:38 71.96 71.96 71.96 71.96 41.4K
13:39 72.04 72.04 71.97 72.04 27.6K
13:40 72.00 72.00 72.00 72.00 9.6K
13:41 72.00 72.00 71.84 71.84 51.4K
13:42 71.90 71.95 71.90 71.95 42.8K
13:43 71.95 72.00 71.95 72.00 3.7K
13:44 72.05 72.09 72.05 72.05 129.6K
13:45 72.05 72.16 72.05 72.09 104.1K
13:46 72.17 72.17 72.03 72.05 120.5K
13:47 72.09 72.15 72.09 72.15 22.2K
13:49 72.20 72.20 72.20 72.20 43.3K
13:50 72.20 72.25 72.00 72.00 178.4K
13:51 72.02 72.05 72.01 72.01 37.2K
13:53 71.95 71.95 71.95 71.95 1.5K
13:54 72.00 72.00 72.00 72.00 33.4K
13:55 72.08 72.08 72.08 72.08 10.0K
13:56 72.05 72.14 72.05 72.14 42.4K
13:58 72.08 72.08 72.08 72.08 7.6K
14:00 72.10 72.10 72.10 72.10 14.1K
14:01 72.05 72.05 71.90 71.93 54.0K
14:02 71.95 72.00 71.95 72.00 4.6K
14:03 72.05 72.05 71.90 71.90 31.1K
14:04 71.89 71.89 71.84 71.84 20.1K
14:05 71.90 71.90 71.80 71.80 18.8K
14:06 71.90 71.90 71.84 71.84 6.6K
14:07 71.85 71.85 71.85 71.85 12.7K
14:10 71.90 71.90 71.90 71.90 18.5K
14:11 71.90 71.90 71.89 71.89 26.9K
14:12 71.94 71.94 71.80 71.85 46.7K
14:13 71.95 71.95 71.95 71.95 0.1K
14:15 71.90 71.90 71.90 71.90 0.1K
14:16 71.90 71.90 71.88 71.88 4.2K
14:17 71.88 71.95 71.85 71.85 3.2K
14:18 71.80 71.85 71.80 71.84 43.3K
14:19 71.80 71.85 71.80 71.85 8.5K
14:20 71.94 71.94 71.89 71.90 31.9K
14:21 71.96 71.96 71.90 71.90 7.6K
14:22 71.90 71.90 71.90 71.90 3.3K
14:23 71.96 71.96 71.96 71.96 2.0K
14:24 71.95 72.00 71.95 72.00 88.7K
14:25 71.95 72.05 71.95 72.05 19.2K
14:27 72.06 72.06 72.06 72.06 45.0K
14:28 72.05 72.05 72.05 72.05 34.3K
14:29 72.05 72.05 71.95 71.95 42.5K
14:30 71.95 72.07 71.95 72.07 168.8K
14:31 71.90 71.94 71.90 71.94 72.7K
14:32 71.94 71.98 71.85 71.98 55.1K
14:33 71.95 72.00 71.95 72.00 34.5K
14:35 72.09 72.09 71.90 71.90 86.5K
14:37 72.08 72.08 72.08 72.08 59.7K
14:38 71.90 71.94 71.90 71.94 7.9K
14:39 71.90 71.95 71.90 71.90 105.5K
14:40 71.95 71.95 71.95 71.95 33.9K
14:41 71.95 72.00 71.90 72.00 76.7K
14:42 71.90 71.95 71.85 71.89 75.2K
14:43 71.95 71.95 71.95 71.95 37.5K
14:44 71.93 72.10 71.89 72.10 211.1K
14:45 72.15 72.15 72.09 72.09 0.1K
14:46 72.10 72.10 72.09 72.09 6.2K
14:47 72.05 72.10 72.05 72.10 19.5K
14:48 72.10 72.10 71.95 71.95 25.0K
14:49 71.90 71.90 71.89 71.89 20.7K
14:50 71.90 72.08 71.90 72.00 45.5K
14:51 72.03 72.05 72.03 72.05 19.6K
14:52 72.03 72.03 72.03 72.03 7.9K
14:53 71.99 71.99 71.99 71.99 1.5K
14:54 72.00 72.00 71.99 71.99 10.8K
14:55 71.99 72.00 71.97 71.97 31.4K
14:56 71.98 71.98 71.98 71.98 1.7K
14:58 72.00 72.00 71.98 71.98 76.5K
14:59 71.90 71.90 71.85 71.86 61.2K
15:00 71.90 71.90 71.90 71.90 0.3K
15:01 71.90 71.90 71.85 71.85 2.8K
15:02 71.79 71.79 71.79 71.79 23.7K
15:03 71.75 71.79 71.75 71.79 37.2K
15:04 71.75 71.80 71.75 71.80 26.5K
15:05 71.77 71.78 71.77 71.78 10.2K
15:06 71.78 71.90 71.76 71.90 40.7K
15:07 71.90 71.90 71.90 71.90 8.6K
15:08 71.95 72.00 71.95 72.00 34.8K
15:09 72.00 72.03 72.00 72.03 2.4K
15:10 72.00 72.00 71.90 71.90 28.0K
15:11 71.85 71.88 71.85 71.88 17.3K
15:12 71.90 71.95 71.90 71.95 16.5K
15:13 71.96 71.96 71.96 71.96 13.9K
15:14 72.00 72.03 72.00 72.03 89.7K
15:15 72.00 72.00 72.00 72.00 5.0K
15:16 72.00 72.00 72.00 72.00 0.0K
15:17 71.99 71.99 71.99 71.99 0.3K
15:18 72.00 72.04 72.00 72.04 36.1K
15:19 71.95 72.00 71.95 71.99 56.9K
15:20 71.99 71.99 71.99 71.99 5.0K
15:21 71.95 71.95 71.95 71.95 7.7K
15:22 71.95 71.98 71.95 71.98 1.8K
15:23 71.95 71.98 71.95 71.98 10.3K
15:24 72.00 72.00 72.00 72.00 2.2K
15:25 72.00 72.00 72.00 72.00 24.0K
15:26 72.00 72.03 72.00 72.03 15.5K
15:27 71.95 72.00 71.95 72.00 23.2K
15:30 72.00 72.03 72.00 72.03 55.7K
15:31 72.00 72.00 71.94 71.94 21.6K
15:32 71.95 71.95 71.90 71.95 15.7K
15:33 72.00 72.00 72.00 72.00 1.3K
15:34 72.00 72.00 72.00 72.00 0.1K
15:35 71.95 72.00 71.95 72.00 2.9K
15:36 72.03 72.05 72.03 72.05 1.0K
15:37 72.05 72.05 72.05 72.05 0.0K
15:38 72.00 72.01 72.00 72.01 71.4K
15:39 72.00 72.10 72.00 72.10 15.3K
15:40 72.10 72.10 72.10 72.10 6.2K
15:41 72.15 72.15 72.10 72.10 103.9K
15:42 72.05 72.05 72.00 72.00 38.2K
15:43 72.00 72.04 71.95 72.04 27.6K
15:44 72.08 72.08 72.08 72.08 0.3K
15:45 71.95 72.00 71.95 72.00 31.8K
15:46 72.00 72.00 72.00 72.00 0.0K
15:47 71.98 71.98 71.85 71.85 13.3K
15:48 71.88 71.88 71.88 71.88 6.9K
15:49 71.90 71.90 71.80 71.85 45.0K
15:51 71.80 71.80 71.80 71.80 3.9K
15:52 71.84 71.85 71.84 71.85 14.0K
15:53 71.88 71.88 71.80 71.80 3.5K
15:54 71.82 71.82 71.70 71.80 56.8K
15:55 71.76 71.80 71.76 71.80 2.6K
15:56 71.80 71.80 71.80 71.80 4.8K
15:57 71.85 71.85 71.85 71.85 0.0K
15:58 71.80 71.80 71.80 71.80 40.2K
15:59 71.75 71.75 71.69 71.69 37.7K
16:00 71.65 71.75 71.60 71.75 40.9K
16:01 71.80 71.80 71.79 71.79 8.5K
16:02 71.85 71.85 71.85 71.85 4.9K
16:03 71.90 71.90 71.75 71.75 64.3K
16:04 71.84 71.84 71.74 71.75 48.6K
16:05 71.80 71.80 71.80 71.80 0.5K
16:06 71.70 71.75 71.70 71.75 13.7K
16:07 71.73 71.73 71.73 71.73 4.1K
16:08 71.65 71.70 71.65 71.70 51.2K
16:09 71.65 71.80 71.65 71.80 25.0K
16:10 71.80 71.85 71.80 71.85 40.2K
16:11 71.85 71.85 71.85 71.85 5.0K
16:12 71.80 71.84 71.80 71.84 48.0K
16:13 71.75 71.78 71.75 71.78 48.1K
16:14 71.80 71.80 71.75 71.75 72.2K
16:15 71.79 71.79 71.75 71.75 55.8K
16:16 71.78 71.80 71.75 71.75 33.3K
16:17 71.75 71.75 71.60 71.60 14.5K
16:18 71.60 71.69 71.60 71.65 78.7K
16:19 71.62 71.70 71.62 71.70 2.2K
16:20 71.70 71.70 71.63 71.63 5.9K
16:21 71.63 71.65 71.58 71.63 53.4K
16:22 71.70 71.74 71.70 71.74 47.2K
16:23 71.70 71.75 71.65 71.73 181.9K
16:24 71.74 71.80 71.74 71.80 33.1K
16:25 71.80 72.08 71.80 72.08 71.6K
16:26 72.10 72.10 72.10 72.10 0.0K
16:27 72.10 72.10 71.95 71.95 36.0K
16:28 72.00 72.00 71.99 71.99 30.0K
16:29 71.99 72.00 71.95 71.96 31.4K
16:35 71.15 71.15 71.15 71.15 19,464.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음