ITV PLC (ITV)

ITV
🏛️ 영국 →
76.05
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 76.00 76.61 76.00 76.61 5.3K
08:01 77.10 77.10 77.10 77.10 5.5K
08:02 77.50 77.50 77.46 77.46 2.7K
08:03 77.30 77.30 77.30 77.30 3.9K
08:04 77.20 77.35 77.20 77.35 37.3K
08:05 77.30 77.30 77.30 77.30 2.5K
08:06 77.50 77.50 77.50 77.50 0.0K
08:07 77.50 77.50 77.50 77.50 3.7K
08:08 77.55 77.55 77.55 77.55 0.0K
08:09 77.40 77.40 77.40 77.40 14.7K
08:10 77.40 77.40 77.40 77.40 0.0K
08:11 77.35 77.35 77.35 77.35 0.0K
08:12 77.20 77.20 77.15 77.15 12.8K
08:14 77.30 77.30 77.30 77.30 0.0K
08:15 77.19 77.19 77.19 77.19 10.0K
08:17 77.25 77.25 77.25 77.25 3.9K
08:18 77.25 77.25 77.25 77.25 11.1K
08:19 77.15 77.15 77.15 77.15 0.0K
08:20 77.15 77.15 77.15 77.15 0.0K
08:21 77.00 77.05 77.00 77.05 18.8K
08:22 77.04 77.06 77.04 77.06 6.5K
08:23 77.10 77.15 77.05 77.15 7.3K
08:26 77.16 77.20 77.16 77.20 0.2K
08:30 77.16 77.16 77.16 77.16 0.3K
08:31 77.15 77.16 77.15 77.16 12.0K
08:32 77.15 77.15 77.15 77.15 4.0K
08:33 77.10 77.10 77.10 77.10 9.7K
08:35 77.10 77.10 77.10 77.10 3.9K
08:39 77.11 77.11 77.10 77.10 10.4K
08:41 77.10 77.10 77.10 77.10 0.0K
08:43 77.10 77.10 77.10 77.10 0.0K
08:44 77.10 77.10 77.10 77.10 19.8K
08:46 77.10 77.15 77.10 77.10 70.4K
08:47 77.05 77.05 77.05 77.05 7.3K
08:48 77.10 77.20 77.10 77.20 31.0K
08:49 77.20 77.25 77.20 77.25 33.1K
08:50 77.20 77.20 77.20 77.20 7.5K
08:51 77.25 77.25 77.25 77.25 0.0K
08:52 77.25 77.25 77.25 77.25 5.0K
08:54 77.22 77.22 77.22 77.22 2.9K
08:59 77.25 77.25 77.25 77.25 1.4K
09:00 77.20 77.20 77.20 77.20 12.0K
09:01 77.19 77.19 77.19 77.19 4.3K
09:02 77.15 77.15 77.15 77.15 4.2K
09:03 77.13 77.15 77.13 77.15 1.3K
09:06 77.15 77.15 77.15 77.15 0.0K
09:07 77.15 77.20 77.15 77.20 10.6K
09:08 77.15 77.15 77.15 77.15 12.1K
09:13 77.15 77.15 77.15 77.15 3.6K
09:15 77.15 77.15 77.15 77.15 1.6K
09:19 77.15 77.15 77.15 77.15 1.5K
09:20 77.13 77.13 77.10 77.10 33.8K
09:23 77.00 77.00 77.00 77.00 7.8K
09:34 77.05 77.05 77.05 77.05 9.2K
09:35 77.05 77.05 77.05 77.05 2.7K
09:36 77.10 77.10 77.05 77.05 28.4K
09:37 77.00 77.00 77.00 77.00 0.0K
09:39 77.05 77.05 77.05 77.05 0.1K
09:40 77.05 77.05 77.05 77.05 2.0K
09:41 77.09 77.09 77.09 77.09 1.4K
09:42 77.10 77.10 77.10 77.10 0.1K
09:43 77.13 77.13 77.13 77.13 1.0K
09:44 77.13 77.13 77.13 77.13 5.2K
09:46 77.10 77.10 77.10 77.10 5.4K
09:48 77.10 77.10 77.10 77.10 5.4K
09:53 77.10 77.10 77.10 77.10 8.5K
09:58 77.08 77.10 77.08 77.10 7.1K
09:59 77.10 77.10 77.08 77.08 13.7K
10:00 77.10 77.10 77.10 77.10 1.2K
10:01 77.10 77.20 77.10 77.20 51.3K
10:02 77.19 77.20 77.15 77.15 25.1K
10:03 77.20 77.20 77.20 77.20 20.7K
10:04 77.20 77.20 77.20 77.20 1.7K
10:05 77.20 77.20 77.20 77.20 2.2K
10:06 77.20 77.20 77.15 77.20 35.2K
10:08 77.15 77.15 77.15 77.15 12.0K
10:09 77.10 77.15 77.10 77.15 7.7K
10:10 77.15 77.15 77.15 77.15 3.0K
10:11 77.10 77.10 77.10 77.10 35.8K
10:14 77.13 77.13 77.13 77.13 3.2K
10:15 77.15 77.15 77.10 77.10 51.9K
10:16 77.15 77.15 77.15 77.15 2.0K
10:17 77.15 77.20 77.15 77.15 27.1K
10:18 77.15 77.15 77.15 77.15 10.0K
10:19 77.14 77.14 77.14 77.14 3.2K
10:21 77.18 77.18 77.18 77.18 3.5K
10:22 77.20 77.20 77.20 77.20 12.4K
10:26 77.20 77.20 77.20 77.20 21.2K
10:28 77.15 77.15 77.15 77.15 24.5K
10:30 77.10 77.10 77.10 77.10 19.2K
10:33 77.15 77.15 77.15 77.15 6.7K
10:36 77.15 77.15 77.10 77.10 13.1K
10:37 77.07 77.07 77.07 77.07 5.0K
10:38 77.10 77.10 77.08 77.08 18.0K
10:40 77.10 77.10 77.10 77.10 5.5K
10:43 77.15 77.15 77.15 77.15 7.5K
10:44 77.15 77.25 77.15 77.25 92.4K
10:47 77.24 77.24 77.24 77.24 0.5K
10:48 77.30 77.30 77.25 77.25 137.4K
10:49 77.30 77.30 77.30 77.30 0.0K
10:54 77.25 77.25 77.20 77.20 52.4K
10:58 77.15 77.15 77.15 77.15 20.1K
11:00 77.15 77.15 77.11 77.11 6.0K
11:01 77.12 77.12 77.10 77.10 5.0K
11:04 77.05 77.05 77.05 77.05 5.5K
11:10 77.10 77.10 77.05 77.05 37.8K
11:21 77.00 77.00 77.00 77.00 31.2K
11:23 76.94 76.94 76.94 76.94 1.2K
11:25 76.94 76.94 76.94 76.94 6.1K
11:26 77.05 77.05 77.05 77.05 35.4K
11:27 77.08 77.08 77.08 77.08 1.0K
11:28 77.05 77.05 77.05 77.05 11.6K
11:32 77.05 77.05 77.05 77.05 7.6K
11:33 77.00 77.00 77.00 77.00 10.6K
11:38 77.00 77.00 77.00 77.00 0.0K
11:46 77.00 77.00 77.00 77.00 0.0K
11:47 77.00 77.00 77.00 77.00 5.3K
11:48 76.95 76.95 76.95 76.95 11.9K
11:52 76.90 76.90 76.90 76.90 0.0K
11:54 76.80 76.80 76.80 76.80 9.8K
11:55 76.80 76.80 76.80 76.80 15.5K
12:01 76.75 76.80 76.75 76.80 16.2K
12:03 76.80 76.80 76.80 76.80 5.7K
12:04 76.85 76.85 76.85 76.85 0.0K
12:08 76.75 76.75 76.75 76.75 0.9K
12:12 76.80 76.85 76.80 76.85 17.1K
12:13 76.78 76.78 76.78 76.78 1.4K
12:16 76.79 76.79 76.79 76.79 4.3K
12:20 76.85 76.85 76.85 76.85 4.8K
12:21 76.83 76.83 76.83 76.83 7.7K
12:22 76.85 76.90 76.85 76.90 6.3K
12:24 76.90 76.90 76.90 76.90 1.1K
12:25 76.90 76.90 76.87 76.87 3.0K
12:26 76.90 76.90 76.87 76.90 4.5K
12:27 76.87 76.87 76.85 76.85 20.6K
12:30 76.90 76.90 76.90 76.90 0.4K
12:31 76.90 76.90 76.90 76.90 5.0K
12:34 76.90 76.90 76.90 76.90 0.0K
12:36 76.90 76.90 76.90 76.90 17.9K
12:39 76.87 76.87 76.87 76.87 1.1K
12:42 76.85 76.85 76.85 76.85 1.2K
12:44 76.88 76.88 76.88 76.88 1.0K
12:46 76.88 76.88 76.88 76.88 2.0K
12:47 76.85 76.85 76.85 76.85 13.2K
12:53 76.79 76.79 76.79 76.79 12.2K
12:59 76.85 76.85 76.85 76.85 39.4K
13:00 76.85 76.85 76.85 76.85 1.5K
13:01 76.85 76.85 76.85 76.85 13.4K
13:04 76.87 76.87 76.87 76.87 6.6K
13:06 76.90 76.90 76.90 76.90 10.9K
13:09 76.95 76.98 76.95 76.98 25.7K
13:11 77.00 77.00 76.95 76.95 34.1K
13:14 76.95 76.95 76.95 76.95 0.0K
13:20 76.95 76.95 76.95 76.95 1.3K
13:21 76.90 76.95 76.90 76.95 10.6K
13:22 76.90 76.90 76.90 76.90 26.4K
13:26 76.85 76.85 76.85 76.85 0.2K
13:31 76.88 76.88 76.88 76.88 1.2K
13:32 76.90 76.90 76.90 76.90 1.2K
13:33 76.90 76.90 76.90 76.90 1.8K
13:35 76.90 76.90 76.87 76.87 10.1K
13:37 76.90 76.95 76.90 76.95 20.6K
13:42 76.95 76.95 76.95 76.95 40.0K
13:43 76.90 76.90 76.90 76.90 15.1K
13:49 76.85 76.85 76.85 76.85 13.0K
13:50 76.79 76.79 76.79 76.79 3.3K
13:51 76.75 76.75 76.75 76.75 0.0K
13:54 76.80 76.80 76.80 76.80 9.4K
13:56 76.80 76.80 76.80 76.80 1.2K
13:59 76.80 76.80 76.80 76.80 0.7K
14:00 76.80 76.80 76.80 76.80 15.9K
14:03 76.80 76.80 76.80 76.80 1.7K
14:04 76.80 76.80 76.80 76.80 0.3K
14:05 76.80 76.80 76.80 76.80 0.8K
14:06 76.80 76.80 76.80 76.80 0.0K
14:07 76.80 76.80 76.80 76.80 0.8K
14:09 76.75 76.75 76.75 76.75 36.0K
14:10 76.72 76.72 76.72 76.72 0.1K
14:12 76.72 76.72 76.72 76.72 11.0K
14:13 76.73 76.73 76.73 76.73 2.1K
14:15 76.75 76.75 76.75 76.75 0.0K
14:18 76.73 76.73 76.73 76.72 4.1K
14:20 76.75 76.75 76.75 76.75 0.0K
14:21 76.75 76.75 76.75 76.75 34.9K
14:24 76.69 76.69 76.69 76.69 14.7K
14:25 76.75 76.75 76.75 76.75 1.6K
14:28 76.75 76.75 76.75 76.75 36.0K
14:29 76.75 76.80 76.75 76.80 7.3K
14:30 76.80 76.80 76.75 76.75 55.1K
14:31 76.75 76.80 76.75 76.80 7.8K
14:33 76.85 76.85 76.85 76.85 0.1K
14:35 76.85 76.85 76.85 76.85 0.0K
14:36 76.88 76.88 76.88 76.88 18.4K
14:38 76.90 76.90 76.90 76.90 0.0K
14:40 76.90 76.90 76.90 76.90 9.7K
14:41 76.95 76.95 76.93 76.95 39.8K
14:42 76.95 76.95 76.95 76.95 8.1K
14:43 76.95 76.95 76.95 76.95 2.2K
14:44 76.95 76.95 76.95 76.95 3.3K
14:45 76.95 76.95 76.95 76.95 21.0K
14:46 76.95 76.95 76.95 76.95 2.0K
14:48 77.00 77.00 77.00 77.00 28.3K
14:49 76.97 77.00 76.97 77.00 14.9K
14:50 77.00 77.00 77.00 77.00 3.8K
14:53 77.00 77.00 77.00 77.00 27.2K
14:54 77.00 77.00 76.97 77.00 8.9K
14:55 77.00 77.00 77.00 77.00 43.1K
14:56 77.05 77.05 77.05 77.05 1.6K
14:58 77.03 77.03 77.03 77.03 10.3K
15:00 77.05 77.05 77.00 77.05 22.0K
15:01 77.03 77.03 77.03 77.03 0.0K
15:02 77.05 77.10 77.05 77.10 23.2K
15:04 77.05 77.05 77.05 77.05 5.0K
15:05 77.10 77.10 77.10 77.10 4.4K
15:06 77.10 77.10 77.10 77.10 8.0K
15:07 77.10 77.10 77.10 77.10 4.1K
15:08 77.10 77.10 77.10 77.10 3.9K
15:09 77.10 77.10 77.05 77.05 9.6K
15:10 77.05 77.05 77.05 77.05 28.6K
15:11 77.00 77.00 77.00 77.00 57.7K
15:12 77.05 77.05 77.05 77.05 677.1K
15:13 77.00 77.00 77.00 77.00 2.0K
15:15 77.05 77.05 77.05 77.05 2.0K
15:17 77.00 77.00 77.00 77.00 5.2K
15:19 76.99 77.00 76.99 77.00 31.5K
15:20 76.95 76.95 76.95 76.95 8.1K
15:23 76.90 76.90 76.90 76.90 23.7K
15:24 76.95 76.95 76.95 76.95 5.2K
15:26 76.95 76.95 76.95 76.95 15.0K
15:29 76.95 76.95 76.95 76.95 15.0K
15:33 76.97 76.97 76.97 76.97 2.2K
15:36 76.97 76.97 76.95 76.95 2.4K
15:37 77.00 77.00 77.00 77.00 0.3K
15:39 77.00 77.00 77.00 77.00 0.0K
15:41 76.97 76.97 76.97 76.97 2.6K
15:42 76.95 76.95 76.95 76.95 33.5K
15:43 76.90 76.90 76.90 76.90 16.2K
15:45 76.85 76.85 76.80 76.80 38.3K
15:46 76.85 76.85 76.85 76.85 19.9K
15:49 76.84 76.84 76.84 76.84 0.8K
15:52 76.84 76.90 76.84 76.90 13.2K
15:53 76.84 76.84 76.84 76.84 0.9K
15:55 76.87 76.88 76.87 76.88 3.8K
15:57 76.85 76.85 76.85 76.85 0.0K
15:58 76.88 76.88 76.88 76.88 5.9K
15:59 76.85 76.88 76.85 76.85 62.4K
16:00 76.83 76.83 76.83 76.83 15.0K
16:01 76.80 76.80 76.75 76.75 38.9K
16:02 76.80 76.80 76.70 76.75 16.3K
16:03 76.80 76.80 76.75 76.75 2.0K
16:04 76.80 76.80 76.80 76.80 13.2K
16:06 76.80 76.80 76.80 76.80 11.6K
16:08 76.83 76.83 76.83 76.83 2.6K
16:09 76.85 76.85 76.83 76.83 29.2K
16:10 76.85 76.85 76.85 76.85 15.7K
16:12 76.85 76.88 76.85 76.88 29.0K
16:13 76.88 76.88 76.88 76.88 15.4K
16:15 76.87 76.87 76.85 76.85 1.4K
16:16 76.85 76.88 76.80 76.88 67.3K
16:17 76.80 76.80 76.80 76.80 16.1K
16:19 76.85 76.85 76.85 76.85 6.4K
16:20 76.85 76.85 76.85 76.85 22.4K
16:21 76.85 76.85 76.85 76.85 21.6K
16:24 76.90 76.90 76.85 76.85 25.3K
16:26 76.88 76.88 76.85 76.85 7.8K
16:27 76.85 76.85 76.85 76.85 0.0K
16:28 76.90 76.90 76.90 76.90 40.2K
16:29 76.90 76.90 76.80 76.90 46.0K
16:35 77.45 77.45 77.45 77.45 3,581.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음