Itv Plc【ITV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Itv Plc (ITV)

75.35

0.20

( 0.27% )

업데이트: 17:53:12

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.2	-1.56760287394	76.55	76.65	74.05	4498200	75.26962219	DE
4	4.9	6.9552874379	70.45	77.6	70.3	5855666	74.64120589	DE
12	3.1	4.29065743945	72.25	77.6	69.05	7553065	72.6952558	DE
26	-6.55	-7.99755799756	81.9	82.65	61.3	8812715	72.72313491	DE
52	18.05	31.5008726003	57.3	89	55.5	9219568	73.89148953	DE
156	-36.15	-32.4215246637	111.5	113.1	53.98	10801640	72.62475405	DE
260	-52.6	-41.109808519	127.95	134.15	50.06	12767680	81.55206941	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740159000	75.15	0.6	0.80	74.3	76.1	74.3	3539812
1740072600	74.55	-0.5	-0.67	74.6	75.3	74.05	3343628
1739986200	75.05	-0.8	-1.05	75.75	76.05	75	3900553
1739899800	75.85	0.4	0.53	75.35	75.85	75	3936382
1739813400	75.45	-1.1	-1.44	76.55	76.65	75.35	7770624
1739554200	76.55	0.6	0.79	76.3	76.95	75.55	6841346
1739467800	75.95	0.75	1.00	75.75	76.3	74.6	9569004
1739381400	75.2	-0.55	-0.73	75.45	76.4	74.75	5342780
1739295000	75.75	-1.8	-2.32	77.45	77.55	75	8736137
1739208600	77.55	3.5	4.73	74.5	77.6	74.5	7058913
1738949400	74.05	0.5	0.68	73.15	74.2	72.8	4657192
1738863000	73.55	-1.45	-1.93	75.8	75.8	73.4	5397488
1738776600	75	1.7	2.32	72.4	75.45	72.4	5442844
1738690200	73.3	-0.6	-0.81	73.35	73.85	72.75	3539762
1738603800	73.9	-0.25	-0.34	72.45	74.2	72.45	5306910
1738344600	74.15	0.35	0.47	73.85	74.3	73.45	8809886
1738258200	73.8	2.55	3.58	71.05	74	71.05	11315809
1738171800	71.25	-0.15	-0.21	72.75	72.75	71.15	2665886
1738085400	71.4	0.4	0.56	71.95	72	70.85	3811576
1737999000	71	0.55	0.78	70.45	71.35	70.3	6126791
1737739800	70.45	-0.8	-1.12	71.2	71.75	69.9	6418606
1737653400	71.25	0.6	0.85	70.3	71.3	70.05	8241731
1737567000	70.65	-0.45	-0.63	71.6	71.6	70.25	6768120
1737480600	71.1	-0.35	-0.49	71.5	71.8	70.95	4720714
1737394200	71.45	-0.25	-0.35	71.7	72.05	71.3	6899912
1737135000	71.7	0.2	0.28	71.9	72.3	71.65	6928220
1737048600	71.5	-0.25	-0.35	72.15	72.55	70.9	6934228
1736962200	71.75	1.85	2.65	70.15	72.2	70.15	7476246
1736875800	69.9	0	0.00	71.15	71.15	69.9	10443279
1736789400	69.9	0	0.00	69.9	70.35	69.6	8929014
1736530200	69.9	-1.45	-2.03	71.25	72.05	69.9	10035110
1736443800	71.35	0.8	1.13	70.35	71.55	69.6	10882782
1736357400	70.55	-0.65	-0.91	71.65	73.55	69.9	13925809
1736271000	71.2	-0.5	-0.70	71.7	72.25	71	6188843
1736184600	71.7	-0.9	-1.24	72.95	73.35	71.7	29634377
1735925400	72.6	-1.05	-1.43	74.55	74.55	72.35	4349992
1735839000	73.65	0.05	0.07	73.8	73.95	72.7	4826076
1735666200	73.6	0.75	1.03	72.75	73.85	72.35	1365000
1735579800	72.85	0.05	0.07	73.95	73.95	72.55	3321121
1735320600	72.8	-0.05	-0.07	72.1	73.3	72.1	3180603
1735061400	72.85	1.4	1.96	71.05	72.9	71.05	1365989
1734975000	71.45	-1.25	-1.72	72.55	72.7	71.45	5676965
1734715800	72.7	0.95	1.32	71.3	76.25	70.75	34391522
1734629400	71.75	-0.55	-0.76	71.1	72.5	71.1	12542982
1734543000	72.3	0.8	1.12	71.85	73.15	71.8	8906563
1734456600	71.5	-1.75	-2.39	70.1	72.7	69.05	13196687
1734370200	73.25	-1.1	-1.48	73.9	74.7	73.2	5385622
1734111000	74.35	-0.05	-0.07	74.9	74.9	74	3858023
1734024600	74.4	1	1.36	73.8	74.4	73.7	4957143
1733938200	73.4	0.15	0.20	71.7	74	71.7	7021085
1733851800	73.25	-1.05	-1.41	73.5	73.95	73.1	10287961
1733765400	74.3	0.75	1.02	74.25	74.45	73.55	8833830
1733506200	73.55	0.35	0.48	71.6	74.05	71.6	7023957
1733419800	73.2	0.35	0.48	72.95	73.45	72.4	7498869
1733333400	72.85	0.6	0.83	73.5	73.55	72.2	8233013
1733247000	72.25	0.05	0.07	72.4	73	71.95	5576587
1733160600	72.2	-0.45	-0.62	72.25	72.75	71.65	7184816
1732901400	72.65	0.15	0.21	72.2	73	72.1	7956831
1732815000	72.5	0.65	0.90	71.35	72.55	71.35	7821779
1732728600	71.85	2.15	3.08	70.15	71.85	69.65	10293205
1732642200	69.7	-1.45	-2.04	70.85	71.25	69.15	10790590
1732555800	71.15	5.65	8.63	71.4	72.75	68.85	46383836

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관