ITV PLC (ITV)

ITV
🏛️ 영국 →
76.05
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 79.44 79.68 79.44 79.68 10.1K
08:01 79.40 79.40 79.40 79.40 0.2K
08:02 79.35 79.35 79.25 79.25 3.9K
08:03 79.34 79.34 79.34 79.34 0.0K
08:05 79.45 79.45 79.35 79.35 3.6K
08:07 79.30 79.30 79.30 79.30 4.2K
08:08 79.15 79.20 79.15 79.20 20.6K
08:09 79.20 79.20 79.20 79.20 11.9K
08:12 79.10 79.10 78.92 78.95 58.4K
08:13 78.86 78.86 78.86 78.86 5.0K
08:16 78.82 78.88 78.80 78.88 13.9K
08:17 79.00 79.05 79.00 79.05 6.0K
08:19 79.00 79.00 79.00 79.00 20.5K
08:20 78.95 78.95 78.95 78.95 5.4K
08:22 79.00 79.00 79.00 79.00 0.0K
08:23 78.95 78.95 78.95 78.95 0.5K
08:24 79.00 79.00 79.00 79.00 0.0K
08:25 79.00 79.00 79.00 79.00 0.5K
08:26 79.00 79.00 78.90 78.95 11.7K
08:27 78.95 78.98 78.95 78.98 22.6K
08:29 79.00 79.00 78.95 79.00 8.4K
08:30 79.00 79.00 78.95 79.00 5.4K
08:31 79.00 79.00 78.90 78.90 12.1K
08:32 78.85 78.85 78.85 78.85 2.5K
08:33 78.90 78.90 78.90 78.90 1.2K
08:34 78.95 79.00 78.95 79.00 1.9K
08:36 79.10 79.10 79.10 79.10 12.5K
08:38 79.15 79.15 79.10 79.10 10.1K
08:40 79.20 79.30 79.11 79.30 3.4K
08:42 79.10 79.10 79.10 79.10 10.0K
08:43 79.20 79.20 79.20 79.20 0.0K
08:45 79.13 79.13 79.09 79.09 20.3K
08:46 79.05 79.13 79.05 79.10 27.5K
08:47 79.10 79.10 79.10 79.10 56.3K
08:48 79.15 79.15 79.15 79.15 0.0K
08:51 79.20 79.20 79.20 79.20 0.0K
08:52 79.10 79.10 79.10 79.10 0.6K
08:57 79.05 79.05 79.05 79.05 12.5K
08:58 79.10 79.10 79.10 79.10 0.0K
08:59 79.10 79.10 79.10 79.10 0.0K
09:01 79.10 79.10 79.00 79.00 9.7K
09:02 79.00 79.00 79.00 79.00 8.2K
09:03 79.00 79.00 79.00 79.00 0.2K
09:04 79.00 79.00 79.00 79.00 2.2K
09:05 78.95 78.95 78.95 78.95 7.6K
09:07 78.95 78.95 78.90 78.90 4.4K
09:08 78.90 78.90 78.90 78.90 10.7K
09:09 78.85 78.85 78.85 78.85 5.0K
09:11 78.90 78.90 78.90 78.90 0.0K
09:12 78.90 78.95 78.90 78.95 4.8K
09:13 78.80 78.80 78.80 78.80 8.1K
09:16 78.85 78.85 78.85 78.85 0.0K
09:17 78.77 78.77 78.77 78.77 25.1K
09:18 78.75 78.75 78.70 78.70 5.9K
09:19 78.75 78.75 78.75 78.75 0.0K
09:20 78.65 78.65 78.65 78.65 4.8K
09:22 78.70 78.80 78.61 78.80 30.1K
09:24 78.90 78.95 78.90 78.95 1.6K
09:26 78.87 78.87 78.87 78.87 3.2K
09:27 78.95 78.95 78.90 78.90 5.0K
09:28 78.88 78.95 78.88 78.95 8.6K
09:29 79.00 79.00 79.00 79.00 1.7K
09:30 79.00 79.00 79.00 79.00 3.2K
09:31 79.05 79.05 79.05 79.05 0.5K
09:32 79.05 79.05 79.05 79.05 6.4K
09:35 79.10 79.10 79.10 79.10 0.0K
09:36 79.05 79.05 79.05 79.05 12.5K
09:38 79.00 79.00 78.95 78.95 3.0K
09:41 79.00 79.00 79.00 79.00 0.0K
09:42 79.00 79.00 79.00 79.00 0.2K
09:44 78.90 78.90 78.87 78.87 19.7K
09:46 78.85 78.85 78.80 78.85 8.6K
09:47 78.85 78.90 78.85 78.90 10.4K
09:49 78.95 78.95 78.95 78.95 5.0K
09:50 78.95 78.95 78.95 78.95 1.6K
09:52 79.00 79.00 78.90 78.90 0.0K
09:54 78.93 79.00 78.93 79.00 11.8K
09:57 78.90 78.95 78.90 78.95 4.4K
10:00 78.75 78.75 78.55 78.60 34.9K
10:01 78.50 78.50 78.50 78.50 0.1K
10:03 78.60 78.60 78.60 78.60 0.0K
10:04 78.60 78.60 78.60 78.60 0.3K
10:05 78.65 78.65 78.65 78.65 0.0K
10:07 78.65 78.65 78.65 78.65 3.6K
10:09 78.62 78.62 78.62 78.62 9.9K
10:10 78.70 78.70 78.70 78.69 2.1K
10:13 78.65 78.65 78.65 78.65 12.8K
10:15 78.70 78.70 78.70 78.70 0.0K
10:16 78.70 78.70 78.70 78.70 0.1K
10:17 78.70 78.70 78.70 78.70 0.0K
10:18 78.65 78.65 78.60 78.60 19.0K
10:20 78.55 78.55 78.55 78.55 0.0K
10:21 78.60 78.60 78.60 78.60 6.4K
10:24 78.65 78.70 78.65 78.70 1.7K
10:25 78.70 78.70 78.70 78.70 0.0K
10:30 78.70 78.70 78.70 78.70 2.1K
10:31 78.70 78.70 78.70 78.70 1.8K
10:32 78.70 78.70 78.70 78.70 6.0K
10:35 78.70 78.70 78.70 78.70 2.4K
10:36 78.65 78.65 78.60 78.60 10.3K
10:37 78.60 78.60 78.52 78.52 2.1K
10:39 78.55 78.55 78.55 78.55 1.5K
10:40 78.53 78.53 78.53 78.53 4.5K
10:41 78.55 78.55 78.55 78.55 0.5K
10:43 78.52 78.52 78.52 78.52 2.3K
10:44 78.55 78.55 78.55 78.55 11.2K
10:45 78.56 78.56 78.56 78.56 10.2K
10:46 78.50 78.50 78.40 78.50 35.8K
10:49 78.42 78.55 78.42 78.45 11.6K
10:50 78.45 78.45 78.45 78.45 1.8K
10:54 78.45 78.45 78.45 78.45 0.2K
10:56 78.50 78.50 78.50 78.50 1.5K
10:57 78.45 78.45 78.45 78.45 0.3K
10:58 78.55 78.55 78.55 78.55 0.0K
11:00 78.45 78.45 78.45 78.45 5.9K
11:01 78.40 78.40 78.40 78.40 2.5K
11:02 78.40 78.40 78.40 78.40 0.1K
11:07 78.35 78.40 78.35 78.40 2.6K
11:08 78.40 78.45 78.40 78.45 14.3K
11:10 78.35 78.35 78.35 78.35 0.0K
11:12 78.45 78.45 78.40 78.40 5.0K
11:13 78.40 78.40 78.40 78.40 1.5K
11:15 78.45 78.45 78.45 78.45 1.8K
11:16 78.55 78.55 78.55 78.55 0.0K
11:18 78.50 78.55 78.50 78.55 0.0K
11:20 78.45 78.45 78.35 78.40 14.0K
11:21 78.40 78.50 78.40 78.50 15.8K
11:22 78.50 78.50 78.45 78.45 24.3K
11:23 78.45 78.45 78.45 78.45 8.4K
11:24 78.45 78.50 78.45 78.50 3.5K
11:25 78.43 78.43 78.43 78.43 3.4K
11:26 78.50 78.50 78.50 78.50 0.1K
11:28 78.35 78.35 78.35 78.35 0.0K
11:29 78.45 78.45 78.45 78.45 3.8K
11:30 78.50 78.50 78.50 78.50 8.3K
11:31 78.46 78.46 78.46 78.46 0.2K
11:35 78.55 78.55 78.55 78.55 10.9K
11:36 78.55 78.55 78.55 78.55 1.3K
11:38 78.55 78.55 78.55 78.55 3.4K
11:40 78.55 78.55 78.55 78.55 5.3K
11:41 78.55 78.55 78.55 78.55 0.4K
11:42 78.55 78.55 78.55 78.55 1.3K
11:43 78.55 78.55 78.55 78.55 1.4K
11:45 78.50 78.55 78.50 78.55 9.4K
11:47 78.55 78.55 78.55 78.55 15.9K
11:49 78.55 78.55 78.55 78.55 0.9K
11:50 78.55 78.55 78.50 78.50 1.9K
11:52 78.55 78.55 78.55 78.55 1.3K
11:53 78.55 78.55 78.55 78.55 0.3K
11:54 78.55 78.55 78.55 78.55 1.9K
11:57 78.54 78.54 78.50 78.51 24.2K
11:58 78.52 78.52 78.52 78.52 5.0K
12:00 78.55 78.55 78.51 78.51 4.7K
12:01 78.50 78.50 78.50 78.50 0.4K
12:05 78.50 78.50 78.46 78.46 0.3K
12:06 78.47 78.47 78.47 78.47 30.2K
12:07 78.45 78.45 78.35 78.35 9.6K
12:09 78.30 78.30 78.30 78.30 1.4K
12:10 78.30 78.35 78.30 78.30 51.4K
12:12 78.35 78.35 78.35 78.35 0.5K
12:13 78.39 78.39 78.39 78.39 1.4K
12:15 78.50 78.50 78.50 78.50 2.4K
12:18 78.50 78.50 78.50 78.50 0.6K
12:21 78.45 78.45 78.45 78.45 5.9K
12:22 78.47 78.47 78.45 78.45 5.7K
12:23 78.40 78.40 78.40 78.40 0.0K
12:24 78.50 78.50 78.50 78.50 0.8K
12:25 78.50 78.50 78.50 78.50 10.8K
12:26 78.50 78.50 78.50 78.50 26.0K
12:27 78.50 78.50 78.50 78.50 0.8K
12:29 78.50 78.50 78.50 78.50 0.0K
12:30 78.45 78.50 78.45 78.50 8.3K
12:31 78.50 78.50 78.50 78.50 8.9K
12:32 78.50 78.50 78.50 78.50 0.0K
12:34 78.49 78.55 78.49 78.55 6.4K
12:35 78.55 78.55 78.55 78.55 4.4K
12:36 78.55 78.65 78.55 78.65 30.6K
12:37 78.60 78.60 78.60 78.60 11.7K
12:41 78.55 78.55 78.55 78.55 2.4K
12:45 78.50 78.50 78.50 78.50 2.1K
12:51 78.45 78.45 78.45 78.45 12.5K
12:52 78.30 78.40 78.30 78.40 0.0K
12:53 78.40 78.40 78.40 78.40 0.1K
12:54 78.30 78.30 78.30 78.30 0.0K
12:56 78.33 78.33 78.33 78.33 5.0K
12:58 78.37 78.40 78.37 78.40 8.2K
13:01 78.40 78.40 78.40 78.40 6.7K
13:05 78.30 78.30 78.30 78.30 8.4K
13:06 78.30 78.30 78.30 78.30 12.0K
13:07 78.30 78.30 78.30 78.30 8.2K
13:08 78.40 78.40 78.30 78.35 3.7K
13:09 78.25 78.30 78.25 78.30 6.6K
13:10 78.30 78.30 78.30 78.30 0.0K
13:11 78.30 78.30 78.30 78.30 0.0K
13:12 78.30 78.30 78.30 78.30 7.8K
13:14 78.35 78.35 78.35 78.35 0.0K
13:15 78.35 78.45 78.35 78.45 13.3K
13:17 78.40 78.40 78.40 78.40 13.8K
13:18 78.40 78.40 78.40 78.40 3.9K
13:19 78.45 78.50 78.45 78.50 4.6K
13:21 78.50 78.50 78.50 78.50 1.1K
13:23 78.53 78.53 78.53 78.53 1.3K
13:26 78.55 78.55 78.55 78.55 0.2K
13:28 78.50 78.50 78.45 78.45 28.5K
13:30 78.45 78.45 78.45 78.45 0.1K
13:31 78.45 78.45 78.45 78.45 3.5K
13:34 78.45 78.45 78.45 78.45 3.1K
13:37 78.50 78.55 78.50 78.55 14.7K
13:38 78.50 78.50 78.50 78.50 7.6K
13:40 78.55 78.55 78.55 78.55 7.2K
13:42 78.49 78.49 78.49 78.49 4.0K
13:43 78.50 78.55 78.50 78.55 4.0K
13:44 78.55 78.55 78.55 78.55 8.9K
13:45 78.55 78.55 78.55 78.55 5.7K
13:47 78.52 78.52 78.50 78.50 6.4K
13:49 78.55 78.55 78.55 78.55 11.2K
13:50 78.55 78.55 78.55 78.55 10.4K
13:52 78.53 78.53 78.53 78.53 0.9K
13:53 78.52 78.52 78.52 78.52 13.4K
13:54 78.55 78.55 78.55 78.55 0.0K
13:55 78.53 78.55 78.53 78.55 16.6K
13:56 78.52 78.55 78.52 78.55 8.9K
13:57 78.55 78.55 78.55 78.55 1.6K
13:58 78.55 78.55 78.55 78.55 18.7K
13:59 78.55 78.55 78.55 78.55 9.8K
14:00 78.55 78.55 78.45 78.45 30.2K
14:02 78.40 78.40 78.40 78.40 3.2K
14:04 78.45 78.45 78.45 78.45 18.7K
14:07 78.50 78.58 78.50 78.58 23.4K
14:08 78.55 78.60 78.55 78.60 15.5K
14:09 78.50 78.50 78.50 78.50 0.2K
14:12 78.60 78.60 78.60 78.60 0.0K
14:13 78.60 78.60 78.60 78.60 7.0K
14:14 78.60 78.60 78.60 78.60 0.5K
14:15 78.60 78.60 78.55 78.55 4.7K
14:16 78.55 78.55 78.50 78.50 2.4K
14:17 78.53 78.53 78.50 78.50 22.1K
14:18 78.47 78.47 78.47 78.47 9.2K
14:20 78.60 78.60 78.52 78.52 34.8K
14:23 78.50 78.50 78.50 78.50 7.7K
14:25 78.43 78.43 78.43 78.43 2.4K
14:28 78.45 78.45 78.45 78.45 6.6K
14:31 78.45 78.45 78.45 78.45 32.3K
14:32 78.45 78.45 78.45 78.45 0.1K
14:33 78.39 78.39 78.39 78.39 1.3K
14:35 78.45 78.45 78.45 78.45 2.2K
14:40 78.39 78.45 78.39 78.45 4.9K
14:41 78.40 78.45 78.40 78.45 54.4K
14:42 78.39 78.39 78.39 78.39 1.4K
14:46 78.45 78.45 78.40 78.40 23.5K
14:48 78.50 78.50 78.45 78.45 22.5K
14:49 78.45 78.45 78.45 78.45 17.3K
14:50 78.45 78.50 78.45 78.50 1.9K
14:51 78.50 78.50 78.50 78.50 2.4K
14:52 78.55 78.55 78.50 78.55 11.2K
14:53 78.45 78.45 78.45 78.45 49.1K
14:55 78.50 78.50 78.50 78.50 2.2K
14:56 78.54 78.57 78.54 78.57 4.8K
14:57 78.45 78.50 78.45 78.50 47.6K
14:58 78.50 78.50 78.50 78.50 2.3K
14:59 78.50 78.50 78.50 78.50 3.9K
15:01 78.52 78.52 78.52 78.52 0.0K
15:02 78.55 78.55 78.55 78.55 3.9K
15:03 78.55 78.55 78.55 78.55 5.0K
15:04 78.55 78.55 78.50 78.50 27.1K
15:05 78.50 78.50 78.50 78.50 2.6K
15:08 78.54 78.54 78.54 78.54 0.3K
15:10 78.55 78.55 78.53 78.53 11.3K
15:14 78.55 78.55 78.55 78.55 0.8K
15:15 78.50 78.55 78.50 78.50 49.6K
15:16 78.50 78.50 78.50 78.50 1.6K
15:17 78.55 78.55 78.55 78.55 10.3K
15:18 78.55 78.55 78.55 78.55 0.3K
15:20 78.55 78.55 78.55 78.55 0.0K
15:22 78.50 78.50 78.50 78.50 33.7K
15:24 78.51 78.51 78.51 78.51 0.1K
15:25 78.51 78.51 78.40 78.40 18.7K
15:26 78.45 78.45 78.45 78.45 1.3K
15:27 78.45 78.45 78.45 78.45 4.3K
15:28 78.50 78.50 78.50 78.50 1.6K
15:30 78.45 78.45 78.45 78.45 24.3K
15:32 78.45 78.45 78.45 78.45 15.9K
15:34 78.50 78.50 78.50 78.50 9.6K
15:35 78.45 78.45 78.40 78.40 37.4K
15:36 78.37 78.37 78.37 78.37 1.0K
15:37 78.35 78.35 78.25 78.25 12.9K
15:38 78.22 78.22 78.20 78.20 8.6K
15:40 78.25 78.25 78.15 78.15 17.9K
15:43 78.15 78.15 78.15 78.15 1.6K
15:45 78.20 78.20 78.20 78.20 99.5K
15:46 78.20 78.25 78.20 78.25 49.2K
15:48 78.20 78.20 78.20 78.20 0.0K
15:49 78.25 78.25 78.25 78.25 21.2K
15:50 78.25 78.25 78.25 78.25 31.0K
15:51 78.22 78.25 78.22 78.25 3.1K
15:52 78.23 78.25 78.23 78.25 7.6K
15:53 78.20 78.20 78.20 78.20 35.1K
15:55 78.23 78.23 78.23 78.23 1.8K
15:58 78.20 78.20 78.20 78.20 39.4K
15:59 78.17 78.17 78.17 78.17 0.9K
16:01 78.20 78.20 78.20 78.20 25.2K
16:02 78.18 78.18 78.18 78.18 27.1K
16:03 78.15 78.20 78.15 78.20 15.0K
16:04 78.20 78.20 78.20 78.20 17.6K
16:05 78.15 78.15 78.10 78.10 25.2K
16:06 78.10 78.10 78.05 78.10 39.2K
16:07 78.05 78.05 78.05 78.05 1.6K
16:08 78.05 78.05 77.98 77.98 36.4K
16:09 78.00 78.00 77.95 77.95 35.0K
16:10 77.95 78.15 77.95 78.15 103.2K
16:11 78.17 78.17 78.17 78.17 6.8K
16:12 78.20 78.20 78.20 78.20 1.6K
16:13 78.25 78.30 78.25 78.30 38.4K
16:15 78.30 78.35 78.20 78.35 6.8K
16:16 78.40 78.40 78.40 78.40 1.6K
16:17 78.37 78.37 78.37 78.37 1.3K
16:19 78.40 78.50 78.40 78.50 20.8K
16:20 78.45 78.45 78.45 78.45 85.5K
16:21 78.45 78.45 78.37 78.37 27.2K
16:22 78.35 78.35 78.35 78.35 4.0K
16:24 78.40 78.40 78.40 78.40 0.0K
16:25 78.40 78.40 78.40 78.40 6.1K
16:26 78.45 78.45 78.45 78.45 0.0K
16:27 78.40 78.40 78.40 78.40 6.4K
16:28 78.45 78.45 78.45 78.45 0.0K
16:29 78.40 78.45 78.35 78.45 21.1K
16:35 78.35 78.35 78.35 78.35 2,110.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음