ITV PLC (ITV)

ITV
🏛️ 영국 →
76.05
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 79.60 79.60 78.52 79.07 13.6K
08:02 79.00 79.11 79.00 79.11 25.3K
08:03 79.15 79.15 79.15 79.15 6.6K
08:05 79.35 79.35 78.90 79.05 12.9K
08:06 78.95 78.95 78.95 78.95 0.0K
08:08 79.05 79.10 79.03 79.03 29.6K
08:09 79.00 79.02 78.90 78.90 4.6K
08:10 78.85 78.91 78.85 78.91 0.6K
08:11 78.75 78.75 78.75 78.75 0.6K
08:12 78.85 78.90 78.85 78.90 4.3K
08:13 78.95 78.95 78.92 78.92 1.3K
08:14 78.90 78.90 78.85 78.85 3.8K
08:15 78.90 78.90 78.85 78.85 6.5K
08:16 78.85 78.85 78.85 78.85 0.0K
08:17 78.93 78.95 78.90 78.90 6.3K
08:19 79.05 79.05 79.05 79.05 0.0K
08:21 78.90 78.90 78.90 78.90 17.2K
08:22 79.00 79.05 79.00 79.05 49.1K
08:25 78.95 78.95 78.95 78.95 17.2K
08:27 78.95 78.95 78.95 78.95 5.9K
08:28 78.95 79.00 78.95 79.00 7.8K
08:29 79.00 79.00 79.00 79.00 0.8K
08:30 78.98 78.98 78.98 78.98 0.3K
08:31 78.95 78.95 78.95 78.95 1.6K
08:32 79.00 79.00 79.00 79.00 0.0K
08:34 78.98 78.98 78.98 78.98 2.6K
08:35 78.90 78.90 78.85 78.88 23.9K
08:37 78.90 78.90 78.90 78.90 0.0K
08:41 78.90 78.90 78.90 78.90 0.0K
08:42 78.85 78.85 78.85 78.85 0.2K
08:43 78.80 78.82 78.80 78.82 15.2K
08:44 78.80 78.80 78.80 78.80 2.4K
08:46 78.85 78.85 78.85 78.85 0.7K
08:47 78.75 78.75 78.73 78.73 11.1K
08:48 78.72 78.72 78.72 78.72 5.0K
08:49 78.72 78.72 78.72 78.72 14.0K
08:50 78.75 78.75 78.75 78.75 0.0K
08:53 78.50 78.55 78.47 78.47 31.6K
08:54 78.40 78.40 78.40 78.40 2.2K
08:59 78.45 78.45 78.45 78.45 6.9K
09:00 78.44 78.44 78.44 78.44 8.3K
09:02 78.40 78.50 78.40 78.50 7.4K
09:03 78.45 78.45 78.45 78.45 0.0K
09:06 78.50 78.50 78.45 78.45 4.4K
09:07 78.50 78.50 78.50 78.50 1.6K
09:08 78.60 78.60 78.60 78.60 0.0K
09:09 78.45 78.45 78.45 78.45 0.0K
09:11 78.45 78.45 78.45 78.45 16.7K
09:12 78.40 78.40 78.40 78.40 0.0K
09:13 78.30 78.30 78.30 78.30 3.6K
09:18 78.27 78.27 78.27 78.27 1.4K
09:19 78.25 78.25 78.20 78.20 3.8K
09:21 78.30 78.30 78.30 78.30 0.0K
09:24 78.30 78.30 78.30 78.30 9.6K
09:25 78.33 78.33 78.33 78.33 10.0K
09:27 78.40 78.40 78.40 78.40 6.6K
09:29 78.42 78.42 78.40 78.40 13.6K
09:31 78.40 78.40 78.40 78.40 3.9K
09:32 78.45 78.45 78.40 78.40 36.9K
09:33 78.40 78.40 78.40 78.40 0.1K
09:35 78.45 78.45 78.44 78.44 12.5K
09:36 78.45 78.45 78.45 78.45 3.8K
09:38 78.45 78.45 78.35 78.35 0.7K
09:39 78.30 78.40 78.30 78.40 7.7K
09:42 78.38 78.38 78.35 78.35 6.2K
09:43 78.33 78.33 78.33 78.33 10.4K
09:44 78.35 78.35 78.35 78.35 1.5K
09:49 78.30 78.30 78.30 78.30 1.9K
09:52 78.35 78.35 78.35 78.35 0.3K
09:54 78.35 78.35 78.35 78.35 6.0K
09:55 78.40 78.40 78.40 78.40 3.1K
09:56 78.40 78.40 78.40 78.40 4.8K
09:57 78.35 78.37 78.35 78.37 13.7K
10:00 78.30 78.30 78.15 78.25 11.8K
10:01 78.20 78.20 78.17 78.17 0.9K
10:02 78.20 78.20 78.20 78.20 1.6K
10:03 78.25 78.25 78.25 78.25 0.0K
10:04 78.15 78.25 78.15 78.25 0.0K
10:05 78.25 78.25 78.25 78.25 2.2K
10:06 78.35 78.35 78.27 78.27 1.3K
10:07 78.25 78.35 78.25 78.33 12.7K
10:09 78.35 78.35 78.25 78.30 10.2K
10:10 78.45 78.45 78.35 78.35 18.2K
10:11 78.30 78.30 78.30 78.30 0.0K
10:12 78.35 78.35 78.35 78.35 5.2K
10:13 78.35 78.35 78.35 78.35 20.0K
10:14 78.33 78.33 78.33 78.33 13.7K
10:16 78.35 78.35 78.33 78.33 5.1K
10:18 78.35 78.35 78.35 78.35 0.0K
10:21 78.30 78.30 78.30 78.30 6.0K
10:22 78.29 78.29 78.29 78.29 10.2K
10:23 78.27 78.27 78.27 78.27 1.4K
10:24 78.29 78.29 78.29 78.29 4.4K
10:25 78.33 78.33 78.33 78.33 7.4K
10:26 78.30 78.30 78.30 78.30 17.4K
10:27 78.25 78.25 78.25 78.25 3.1K
10:31 78.35 78.35 78.27 78.33 4.0K
10:33 78.35 78.35 78.27 78.27 8.8K
10:35 78.42 78.42 78.40 78.40 6.7K
10:37 78.40 78.45 78.40 78.45 19.0K
10:39 78.35 78.35 78.35 78.35 0.0K
10:41 78.43 78.43 78.43 78.43 1.3K
10:43 78.43 78.43 78.43 78.43 12.7K
10:44 78.37 78.37 78.37 78.37 0.2K
10:45 78.45 78.45 78.40 78.40 9.5K
10:47 78.40 78.40 78.40 78.40 3.3K
10:48 78.35 78.35 78.30 78.30 3.7K
10:50 78.25 78.30 78.25 78.30 20.2K
10:52 78.30 78.30 78.30 78.30 0.0K
10:53 78.22 78.22 78.20 78.20 13.3K
10:54 78.30 78.30 78.28 78.28 6.4K
10:55 78.30 78.30 78.30 78.30 25.4K
10:56 78.27 78.27 78.27 78.27 0.2K
11:00 78.30 78.35 78.30 78.35 3.6K
11:01 78.35 78.35 78.35 78.35 1.4K
11:03 78.35 78.35 78.30 78.30 9.8K
11:05 78.35 78.35 78.35 78.35 0.0K
11:06 78.30 78.30 78.30 78.30 10.6K
11:09 78.35 78.35 78.27 78.27 1.8K
11:16 78.33 78.33 78.33 78.33 3.2K
11:17 78.35 78.35 78.35 78.35 361.0K
11:18 78.35 78.40 78.35 78.40 137.7K
11:19 78.35 78.35 78.35 78.35 5.9K
11:20 78.35 78.35 78.35 78.35 0.8K
11:21 78.40 78.40 78.35 78.35 80.8K
11:22 78.35 78.40 78.35 78.40 203.2K
11:23 78.35 78.35 78.35 78.35 133.4K
11:24 78.31 78.31 78.31 78.31 10.8K
11:25 78.35 78.35 78.35 78.35 205.2K
11:26 78.35 78.35 78.35 78.35 546.1K
11:27 78.35 78.35 78.35 78.35 120.1K
11:28 78.35 78.50 78.35 78.40 150.3K
11:29 78.45 78.45 78.45 78.45 31.8K
11:30 78.50 78.50 78.43 78.43 6.2K
11:31 78.45 78.45 78.45 78.45 10.9K
11:39 78.45 78.45 78.40 78.40 9.7K
11:40 78.43 78.43 78.37 78.37 2.5K
11:43 78.38 78.38 78.35 78.35 8.8K
11:44 78.30 78.30 78.30 78.30 3.3K
11:45 78.25 78.25 78.25 78.25 0.0K
11:47 78.33 78.33 78.33 78.33 0.6K
11:48 78.30 78.30 78.30 78.30 6.2K
11:56 78.30 78.30 78.30 78.30 3.9K
11:57 78.20 78.20 78.20 78.20 10.7K
12:03 78.30 78.35 78.30 78.35 16.2K
12:04 78.38 78.38 78.38 78.38 1.3K
12:05 78.32 78.32 78.32 78.32 1.2K
12:07 78.40 78.40 78.32 78.32 16.7K
12:09 78.35 78.35 78.35 78.35 0.2K
12:10 78.40 78.40 78.40 78.40 8.7K
12:11 78.50 78.50 78.50 78.50 1.1K
12:12 78.55 78.55 78.55 78.55 0.3K
12:13 78.48 78.63 78.48 78.63 8.9K
12:15 78.55 78.55 78.55 78.55 32.1K
12:16 78.55 78.55 78.55 78.55 6.2K
12:18 78.55 78.55 78.55 78.55 29.6K
12:19 78.55 78.55 78.55 78.55 4.2K
12:20 78.55 78.55 78.55 78.55 45.6K
12:22 78.63 78.63 78.58 78.58 10.0K
12:24 78.63 78.63 78.63 78.63 1.0K
12:25 78.65 78.65 78.65 78.65 2.1K
12:26 78.75 78.75 78.75 78.75 0.3K
12:27 78.75 78.75 78.75 78.75 3.3K
12:28 78.73 78.73 78.70 78.70 20.2K
12:29 78.70 78.70 78.70 78.70 3.0K
12:30 78.70 78.70 78.70 78.70 8.9K
12:31 78.75 78.75 78.75 78.75 0.0K
12:33 78.75 78.75 78.75 78.75 3.1K
12:36 78.68 78.68 78.68 78.68 3.0K
12:40 78.70 78.70 78.70 78.70 10.5K
12:42 78.65 78.65 78.65 78.65 1.1K
12:46 78.62 78.62 78.62 78.62 5.7K
12:47 78.60 78.60 78.60 78.60 6.1K
12:49 78.55 78.56 78.55 78.56 0.8K
12:57 78.55 78.65 78.55 78.65 72.3K
12:58 78.65 78.65 78.65 78.65 217.2K
12:59 78.65 78.65 78.62 78.62 9.7K
13:00 78.60 78.60 78.60 78.60 13.7K
13:02 78.63 78.65 78.63 78.65 3.7K
13:03 78.65 78.70 78.65 78.70 2.8K
13:04 78.60 78.60 78.60 78.60 0.0K
13:06 78.63 78.63 78.63 78.63 0.4K
13:11 78.70 78.70 78.70 78.70 0.0K
13:12 78.65 78.65 78.62 78.62 2.5K
13:15 78.60 78.60 78.60 78.60 4.1K
13:21 78.70 78.70 78.70 78.70 12.1K
13:22 78.67 78.67 78.67 78.67 3.2K
13:24 78.73 78.73 78.73 78.73 0.1K
13:25 78.70 78.70 78.70 78.70 3.9K
13:26 78.65 78.65 78.60 78.60 10.6K
13:27 78.70 78.70 78.70 78.70 0.0K
13:30 78.70 78.70 78.70 78.70 0.0K
13:32 78.70 78.70 78.70 78.70 4.0K
13:33 78.70 78.70 78.70 78.70 1.3K
13:34 78.73 78.73 78.73 78.73 10.0K
13:36 78.70 78.70 78.70 78.70 3.8K
13:38 78.71 78.71 78.71 78.71 5.5K
13:40 78.70 78.70 78.70 78.70 0.0K
13:41 78.70 78.70 78.70 78.70 40.6K
13:43 78.66 78.66 78.66 78.66 7.0K
13:44 78.70 78.70 78.70 78.70 2.5K
13:45 78.70 78.75 78.70 78.75 194.8K
13:46 78.90 78.90 78.90 78.90 10.3K
13:47 78.80 78.80 78.80 78.80 23.8K
13:50 78.85 78.85 78.78 78.78 1.2K
13:53 78.85 78.85 78.85 78.85 0.0K
13:54 78.85 78.85 78.70 78.70 22.1K
13:55 78.65 78.65 78.65 78.65 0.7K
13:58 78.70 78.70 78.70 78.70 9.2K
13:59 78.75 78.75 78.75 78.75 0.0K
14:01 78.75 78.75 78.75 78.75 0.0K
14:03 78.75 78.75 78.75 78.75 0.0K
14:04 78.75 78.75 78.75 78.75 3.2K
14:05 78.75 78.75 78.75 78.75 6.7K
14:06 78.75 78.75 78.71 78.71 9.1K
14:07 78.75 78.75 78.75 78.75 0.0K
14:08 78.75 78.75 78.75 78.75 9.5K
14:14 78.77 78.77 78.77 78.77 0.6K
14:17 78.85 78.85 78.85 78.85 0.1K
14:20 78.85 78.85 78.76 78.76 5.5K
14:21 78.80 78.80 78.70 78.70 52.7K
14:22 78.80 78.80 78.80 78.80 0.0K
14:23 78.73 78.73 78.73 78.73 10.2K
14:29 78.70 78.70 78.70 78.70 6.1K
14:33 78.70 78.75 78.70 78.75 24.1K
14:34 78.65 78.65 78.65 78.65 1.5K
14:39 78.70 78.70 78.70 78.70 4.8K
14:43 78.65 78.75 78.65 78.75 121.0K
14:44 78.65 78.65 78.65 78.65 0.0K
14:45 78.60 78.60 78.60 78.60 9.9K
14:46 78.58 78.58 78.52 78.52 2.9K
14:49 78.52 78.52 78.52 78.52 3.3K
14:50 78.60 78.60 78.60 78.60 17.1K
14:52 78.55 78.55 78.55 78.55 14.2K
14:56 78.55 78.55 78.50 78.50 42.2K
14:57 78.40 78.40 78.40 78.40 5.9K
15:00 78.50 78.50 78.40 78.40 28.0K
15:02 78.43 78.43 78.35 78.35 1.0K
15:04 78.45 78.45 78.45 78.45 23.6K
15:05 78.42 78.45 78.42 78.45 29.8K
15:08 78.40 78.40 78.35 78.35 21.2K
15:09 78.25 78.35 78.25 78.35 13.0K
15:15 78.40 78.40 78.40 78.40 0.0K
15:16 78.39 78.45 78.39 78.45 26.5K
15:18 78.40 78.40 78.40 78.40 0.3K
15:20 78.45 78.45 78.45 78.45 15.1K
15:21 78.40 78.40 78.40 78.40 0.2K
15:22 78.45 78.45 78.45 78.45 0.0K
15:23 78.45 78.45 78.45 78.45 15.2K
15:24 78.45 78.45 78.35 78.35 28.0K
15:25 78.30 78.30 78.30 78.30 2.5K
15:29 78.33 78.35 78.33 78.35 3.5K
15:30 78.35 78.35 78.35 78.35 3.5K
15:33 78.35 78.35 78.35 78.35 0.0K
15:36 78.35 78.35 78.35 78.35 1.5K
15:37 78.35 78.35 78.27 78.35 1.3K
15:38 78.30 78.30 78.30 78.30 49.3K
15:39 78.20 78.20 78.20 78.20 6.0K
15:40 78.15 78.15 78.10 78.10 3.0K
15:43 78.20 78.20 78.20 78.20 0.1K
15:46 78.15 78.15 78.10 78.15 1.1K
15:53 78.10 78.10 78.05 78.05 20.3K
15:54 78.08 78.10 78.05 78.10 8.1K
15:56 78.06 78.06 78.06 78.06 27.8K
15:58 78.05 78.05 78.05 78.05 7.8K
15:59 78.04 78.06 78.04 78.06 73.5K
16:00 78.06 78.06 78.05 78.05 12.0K
16:01 78.06 78.06 78.06 78.06 11.3K
16:02 78.15 78.15 78.10 78.10 15.9K
16:04 78.15 78.15 78.15 78.15 20.9K
16:06 78.20 78.20 78.12 78.12 5.6K
16:07 78.15 78.15 78.15 78.15 24.2K
16:08 78.20 78.30 78.20 78.30 43.6K
16:09 78.35 78.35 78.35 78.35 0.0K
16:13 78.35 78.35 78.35 78.35 3.9K
16:14 78.40 78.40 78.40 78.40 0.1K
16:15 78.35 78.35 78.35 78.35 0.0K
16:16 78.35 78.35 78.25 78.25 233.8K
16:17 78.25 78.25 78.25 78.25 49.6K
16:19 78.22 78.25 78.22 78.25 13.4K
16:20 78.20 78.20 78.20 78.20 83.5K
16:21 78.22 78.25 78.22 78.25 8.3K
16:22 78.30 78.30 78.25 78.25 5.1K
16:23 78.20 78.20 78.20 78.20 12.6K
16:24 78.20 78.25 78.20 78.25 13.6K
16:26 78.30 78.30 78.30 78.30 0.0K
16:27 78.21 78.25 78.21 78.25 6.2K
16:28 78.20 78.20 78.20 78.20 3.6K
16:29 78.25 78.25 78.25 78.25 2.7K
16:35 77.80 77.80 77.80 77.80 2,855.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음