Itm Power Plc【ITM】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.1	-12.330754352	41.36	42.3	34.74	2943182	37.8555763	DE
4	-7.74	-17.5909090909	44	45.1	34.74	3096502	40.26539329	DE
12	-14.99	-29.2487804878	51.25	52.35	34.74	2307705	44.37886181	DE
26	-21.84	-37.5903614458	58.1	71.8	34.74	2733717	50.99471063	DE
52	-24.74	-40.5573770492	61	71.8	34.74	2542115	53.11442428	DE
156	-474.74	-92.904109589	511	516	34.74	3051147	145.07419154	DE
260	-29.94	-45.2265861027	66.2	724	34.74	3322576	231.71252997	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731691800	36.26	1	2.84	35	37.64	34.74	4009772
1731605400	35.26	-2.46	-6.52	39	39	35	5662544
1731519000	37.72	-1.82	-4.60	39	40.98	37.5	2583109
1731432600	39.54	-1.68	-4.08	41.56	41.56	39.36	1571872
1731346200	41.22	1.28	3.20	39	41.22	39	1710754
1731087000	39.94	0.44	1.11	41.36	42.3	39.5	3187631
1731000600	39.5	0.14	0.36	39.4	41	39.4	2159088
1730914200	39.36	-3.92	-9.06	42.4	45	39	7637871
1730827800	43.28	1.18	2.80	44	44.98	42.28	2601386
1730741400	42.1	-1.1	-2.55	42.32	43.98	42.04	1591889
1730482200	43.2	1.2	2.86	42.58	43.44	41.76	1462347
1730395800	42	-1.3	-3.00	42.84	44.7	41.52	2525520
1730309400	43.3	4.3	11.03	40	45.1	39.52	7691069
1730223000	39	-1.34	-3.32	40	41.3	37.16	4875636
1730136600	40.34	0.28	0.70	41.5	41.5	39.28	2799523
1729873800	40.06	0.06	0.15	40	40.8	39.72	1953336
1729787400	40	-0.52	-1.28	41	41.88	40	2657753
1729701000	40.52	0.24	0.60	41	42.96	40.02	1576917
1729614600	40.28	-1.12	-2.71	41.8	42	40.12	3619983
1729528200	41.4	-2.18	-5.00	42	44.2	41.4	2566124
1729269000	43.58	1.36	3.22	44	44.2	42.06	1495695
1729182600	42.22	-0.9	-2.09	43	43.74	42.02	4048537
1729096200	43.12	-1.92	-4.26	45.2	46.2	43.02	3044481
1729009800	45.04	-0.54	-1.18	46.82	46.82	43.5	4450044
1728923400	45.58	-0.36	-0.78	48	48	44.9	1995966
1728664200	45.94	-1.76	-3.69	47.2	48.86	45.4	7024794
1728577800	47.7	-0.6	-1.24	48.72	49	47.26	1490405
1728491400	48.3	0.06	0.12	48.5	48.6	48	991236
1728405000	48.24	-1.1	-2.23	50.5	50.5	48	1323201
1728318600	49.34	-0.08	-0.16	50	50.15	47.9	1480129
1728059400	49.42	0.94	1.94	49.44	49.94	48	851821
1727973000	48.48	-0.68	-1.38	49	51.15	47.92	889731
1727886600	49.16	0.1	0.20	49.02	49.78	47.66	1060692
1727800200	49.06	-1.54	-3.04	50	51.4	48.36	1361978
1727713800	50.6	0.25	0.50	50.4	51.7	49.66	1264705
1727454600	50.35	2.89	6.09	47.38	50.35	47.38	2195602
1727368200	47.46	-0.98	-2.02	49.66	49.66	47.14	1022232
1727281800	48.44	0.44	0.92	47.5	48.98	47.5	738568
1727195400	48	0.7	1.48	47	48.36	47	646235
1727109000	47.3	0.14	0.30	49.42	49.42	46.22	2481938
1726849800	47.16	-1.82	-3.72	49	49.96	47.02	2009971
1726763400	48.98	0.48	0.99	50	50.45	48.82	1438634
1726677000	48.5	-0.2	-0.41	48.58	49.38	48.02	683518
1726590600	48.7	0.8	1.67	48.7	49.2	48.06	1403372
1726504200	47.9	-1.54	-3.11	48	49.44	47.22	2102688
1726245000	49.44	1.94	4.08	49.5	49.64	47.98	1086114
1726158600	47.5	-0.46	-0.96	47.16	49.32	47.16	2471491
1726072200	47.96	0.12	0.25	47.66	49.7	47.66	2383577
1725985800	47.84	-1.24	-2.53	48.9	49.5	46.62	2463255
1725899400	49.08	-1.12	-2.23	50.5	50.65	48.52	1057846
1725640200	50.2	0.1	0.20	49.94	50.75	49.1	1213551
1725553800	50.1	0.18	0.36	51	51	49.58	1302919
1725467400	49.92	1	2.04	48.84	50.95	48.18	1569718
1725381000	48.92	-0.7	-1.41	50.1	50.95	48.86	707691
1725294600	49.62	-0.3	-0.60	51	51	48.9	1862886
1725035400	49.92	0.42	0.85	50	50.75	48.88	1776490
1724949000	49.5	0.38	0.77	49.5	51	49.16	1491485
1724862600	49.12	-1.43	-2.83	52.35	52.35	48.98	6583693
1724776200	50.55	0	0.00	50.1	52.3	50.1	2050072
1724430600	50.55	-0.05	-0.10	51.25	51.7	50.3	1488731
1724344200	50.6	-1.35	-2.60	51	52.55	49.52	2585717
1724257800	51.95	0.8	1.56	50.5	52.85	50.5	2170295
1724171400	51.15	-0.65	-1.25	53	53	50.6	2230984
1724085000	51.8	0.2	0.39	53.2	53.2	51.45	1512380
1723825800	51.6	-2.85	-5.23	55.05	55.05	51.6	3185159

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관