ITV PLC (ITV)

ITV
🏛️ 영국 →
76.05
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 78.00 78.00 77.35 77.35 2.7K
08:01 77.45 77.45 77.45 77.45 2.0K
08:03 77.95 77.95 77.89 77.89 14.1K
08:06 78.10 78.10 78.10 78.10 0.1K
08:07 78.10 78.10 78.02 78.02 7.2K
08:08 78.04 78.04 77.65 77.65 39.4K
08:09 77.66 77.66 77.66 77.66 3.1K
08:14 77.75 77.75 77.75 77.75 0.0K
08:16 77.75 77.75 77.75 77.75 0.0K
08:17 77.75 77.75 77.75 77.75 0.2K
08:18 77.50 77.50 77.45 77.45 12.3K
08:19 77.55 77.60 77.55 77.60 21.4K
08:22 77.55 77.55 77.55 77.55 0.0K
08:25 77.50 77.60 77.50 77.60 4.0K
08:30 77.71 77.71 77.70 77.70 12.9K
08:32 77.40 77.50 77.40 77.50 30.9K
08:34 77.50 77.50 77.50 77.50 1.8K
08:35 77.60 77.60 77.60 77.60 0.0K
08:43 77.60 77.60 77.60 77.60 3.4K
08:45 77.60 77.60 77.60 77.60 0.1K
08:46 77.45 77.45 77.35 77.35 43.4K
08:47 77.40 77.40 77.40 77.40 0.6K
08:52 77.35 77.35 77.35 77.35 5.0K
08:53 77.30 77.30 77.30 77.30 0.4K
08:54 77.40 77.40 77.40 77.40 0.0K
08:55 77.36 77.36 77.36 77.36 2.6K
08:56 77.40 77.40 77.35 77.35 3.8K
08:57 77.35 77.35 77.35 77.35 2.1K
09:00 77.35 77.35 77.30 77.30 17.5K
09:03 77.30 77.30 77.30 77.30 0.1K
09:04 77.25 77.25 77.25 77.25 4.1K
09:10 77.25 77.25 77.10 77.10 31.7K
09:14 77.00 77.00 77.00 77.00 2.3K
09:16 77.10 77.15 77.10 77.15 12.4K
09:17 77.15 77.15 77.15 77.15 3.4K
09:18 77.05 77.05 77.05 77.05 0.0K
09:19 77.10 77.10 77.10 77.10 2.7K
09:21 77.20 77.20 77.20 77.20 0.0K
09:23 77.25 77.25 77.25 77.25 0.0K
09:24 77.25 77.30 77.25 77.30 3.7K
09:28 77.25 77.25 77.25 77.25 0.1K
09:32 77.30 77.30 77.25 77.25 33.0K
09:33 77.28 77.28 77.28 77.28 5.6K
09:34 77.25 77.25 77.25 77.25 0.0K
09:35 77.22 77.22 77.22 77.22 43.0K
09:38 77.25 77.25 77.25 77.25 1.4K
09:43 77.28 77.35 77.28 77.35 1.0K
09:44 77.20 77.20 77.10 77.10 12.9K
09:46 77.05 77.05 77.05 77.05 0.5K
09:51 77.20 77.20 77.20 77.20 0.0K
09:53 77.15 77.15 77.15 77.15 1.5K
09:55 77.20 77.20 77.20 77.20 0.1K
09:56 77.20 77.20 77.20 77.20 3.2K
09:58 77.25 77.25 77.25 77.25 0.0K
10:01 77.20 77.20 77.10 77.15 4.9K
10:02 77.20 77.20 77.10 77.10 18.3K
10:03 77.10 77.10 77.09 77.09 0.0K
10:04 77.10 77.10 77.10 77.10 0.0K
10:05 77.10 77.10 77.10 77.10 0.0K
10:08 77.06 77.06 77.06 77.06 15.0K
10:10 77.00 77.00 77.00 77.00 2.0K
10:13 77.10 77.10 77.10 77.10 21.1K
10:15 77.15 77.15 77.15 77.15 0.0K
10:16 77.15 77.15 77.15 77.15 0.0K
10:18 77.11 77.15 77.11 77.15 12.6K
10:21 77.15 77.15 77.15 77.15 1.8K
10:23 77.15 77.15 77.15 77.15 0.0K
10:24 77.15 77.15 77.15 77.15 9.5K
10:25 77.15 77.15 77.15 77.15 0.6K
10:27 77.20 77.20 77.20 77.20 24.0K
10:28 77.20 77.20 77.20 77.20 5.4K
10:29 77.15 77.15 77.15 77.15 1.0K
10:30 77.05 77.05 77.05 77.05 0.0K
10:31 77.20 77.20 77.20 77.20 0.0K
10:32 77.16 77.16 77.16 77.16 0.7K
10:33 77.20 77.20 77.20 77.20 4.3K
10:34 77.23 77.23 77.23 77.23 2.1K
10:37 77.20 77.20 77.15 77.15 13.1K
10:40 77.20 77.20 77.20 77.20 2.3K
10:41 77.15 77.20 77.15 77.20 7.3K
10:42 77.25 77.25 77.25 77.25 0.5K
10:45 77.20 77.20 77.20 77.20 0.0K
10:46 77.30 77.30 77.30 77.30 1.9K
10:48 77.28 77.28 77.28 77.28 0.6K
10:51 77.30 77.30 77.30 77.30 2.0K
10:52 77.25 77.25 77.25 77.25 0.0K
10:53 77.30 77.30 77.30 77.30 12.3K
10:54 77.31 77.31 77.31 77.31 10.0K
10:57 77.35 77.35 77.35 77.35 6.4K
10:59 77.40 77.40 77.40 77.40 0.0K
11:03 77.33 77.33 77.33 77.33 35.7K
11:04 77.40 77.40 77.40 77.40 0.1K
11:06 77.35 77.35 77.33 77.33 8.5K
11:08 77.33 77.33 77.33 77.33 2.6K
11:11 77.35 77.35 77.35 77.35 5.5K
11:13 77.30 77.35 77.30 77.35 5.1K
11:14 77.30 77.30 77.30 77.30 4.3K
11:15 77.25 77.25 77.25 77.25 3.3K
11:17 77.25 77.25 77.25 77.25 4.3K
11:22 77.25 77.25 77.20 77.25 5.2K
11:23 77.15 77.15 77.15 77.15 5.3K
11:24 77.10 77.10 77.05 77.10 7.4K
11:30 77.13 77.13 77.13 77.13 1.5K
11:31 77.15 77.15 77.15 77.15 0.1K
11:36 77.13 77.13 77.13 77.13 0.3K
11:37 77.15 77.15 77.15 77.15 1.8K
11:39 77.15 77.15 77.15 77.15 0.5K
11:47 77.10 77.10 77.05 77.05 19.9K
11:48 77.05 77.05 77.05 77.05 19.5K
11:49 77.10 77.10 77.10 77.10 0.0K
11:50 77.10 77.10 77.05 77.05 2.8K
11:51 77.10 77.10 77.10 77.10 7.0K
11:52 77.15 77.15 77.15 77.15 1.0K
11:56 77.20 77.20 77.20 77.20 0.2K
11:57 77.15 77.15 77.15 77.15 8.6K
11:58 77.05 77.05 77.05 77.05 1.5K
12:01 77.06 77.06 77.06 77.06 24.0K
12:02 77.10 77.10 77.10 77.10 7.0K
12:04 77.10 77.10 77.10 77.10 0.3K
12:05 77.00 77.00 77.00 77.00 0.2K
12:09 77.10 77.10 77.10 77.10 4.3K
12:10 77.10 77.10 77.06 77.10 17.1K
12:11 77.05 77.08 77.05 77.08 11.8K
12:16 77.11 77.11 77.11 77.11 0.0K
12:17 77.15 77.15 77.15 77.15 0.0K
12:18 77.11 77.11 77.11 77.11 3.9K
12:19 77.05 77.05 77.05 77.05 8.2K
12:23 77.08 77.08 77.08 77.08 0.0K
12:28 77.10 77.10 77.10 77.10 0.0K
12:29 77.10 77.10 77.10 77.10 0.1K
12:31 77.15 77.15 77.10 77.10 12.4K
12:40 77.15 77.15 77.13 77.13 2.4K
12:44 77.13 77.13 77.13 77.13 10.7K
12:46 77.13 77.13 77.13 77.13 3.9K
12:51 77.15 77.15 77.15 77.15 1.5K
12:55 77.05 77.05 77.05 77.05 11.7K
12:58 77.05 77.05 77.05 77.05 3.7K
13:00 77.10 77.10 77.10 77.10 0.2K
13:01 77.10 77.10 77.10 77.10 1.3K
13:05 77.10 77.10 77.10 77.10 21.8K
13:06 77.10 77.10 77.10 77.10 0.1K
13:08 77.10 77.10 77.10 77.10 0.3K
13:13 77.20 77.20 77.20 77.20 4.2K
13:14 77.26 77.26 77.23 77.23 227.3K
13:15 77.23 77.23 77.23 77.23 6.5K
13:16 77.20 77.20 77.20 77.20 184.7K
13:21 77.20 77.23 77.20 77.23 19.1K
13:24 77.25 77.30 77.20 77.20 8.6K
13:26 77.25 77.25 77.25 77.25 0.0K
13:28 77.25 77.25 77.25 77.25 0.0K
13:30 77.15 77.25 77.05 77.05 15.1K
13:31 77.10 77.10 77.10 77.10 5.1K
13:33 77.20 77.20 77.20 77.20 4.2K
13:38 77.25 77.25 77.25 77.25 4.6K
13:40 77.20 77.20 77.10 77.10 24.6K
13:41 77.20 77.25 77.20 77.25 12.2K
13:42 77.25 77.25 77.25 77.25 6.8K
13:43 77.25 77.25 77.25 77.25 1.4K
13:47 77.30 77.30 77.30 77.30 8.7K
13:51 77.35 77.35 77.35 77.35 18.7K
13:54 77.35 77.35 77.35 77.35 0.0K
13:55 77.35 77.40 77.35 77.40 6.7K
13:57 77.45 77.45 77.45 77.45 0.0K
13:58 77.40 77.40 77.40 77.40 0.5K
14:00 77.45 77.45 77.45 77.45 6.2K
14:01 77.45 77.45 77.40 77.40 15.7K
14:02 77.60 77.60 77.60 77.60 45.5K
14:03 77.60 77.60 77.60 77.60 6.4K
14:04 77.55 77.55 77.55 77.55 41.6K
14:07 77.50 77.50 77.50 77.50 2.2K
14:08 77.60 77.60 77.60 77.60 1.4K
14:11 77.55 77.55 77.55 77.55 0.5K
14:12 77.50 77.50 77.50 77.50 5.4K
14:13 77.50 77.55 77.50 77.50 20.0K
14:16 77.55 77.60 77.55 77.60 8.6K
14:19 77.61 77.61 77.61 77.61 0.8K
14:22 77.60 77.60 77.60 77.60 2.5K
14:27 77.70 77.70 77.70 77.70 1.9K
14:31 77.70 77.70 77.70 77.70 38.3K
14:32 77.70 77.70 77.55 77.55 53.8K
14:33 77.55 77.55 77.55 77.55 8.4K
14:35 77.55 77.55 77.55 77.55 9.8K
14:37 77.55 77.55 77.55 77.55 0.1K
14:38 77.45 77.45 77.45 77.45 23.0K
14:39 77.40 77.40 77.40 77.40 3.7K
14:41 77.45 77.46 77.45 77.46 3.0K
14:42 77.40 77.50 77.40 77.45 4.3K
14:43 77.50 77.50 77.50 77.50 0.5K
14:44 77.45 77.45 77.45 77.45 20.4K
14:45 77.40 77.40 77.40 77.40 2.8K
14:46 77.45 77.45 77.45 77.45 2.3K
14:47 77.50 77.50 77.50 77.50 12.6K
14:50 77.40 77.40 77.40 77.40 15.2K
14:52 77.40 77.40 77.40 77.40 13.2K
14:53 77.45 77.45 77.45 77.45 3.6K
14:54 77.50 77.50 77.50 77.50 0.2K
14:55 77.45 77.50 77.45 77.50 13.0K
14:56 77.50 77.50 77.50 77.50 4.7K
14:57 77.46 77.46 77.40 77.40 7.5K
14:58 77.50 77.50 77.50 77.50 0.0K
15:00 77.35 77.40 77.35 77.40 53.7K
15:02 77.45 77.45 77.30 77.30 4.2K
15:03 77.30 77.35 77.30 77.35 15.9K
15:05 77.45 77.45 77.45 77.45 0.0K
15:08 77.45 77.50 77.45 77.50 4.6K
15:10 77.50 77.50 77.50 77.50 4.2K
15:12 77.55 77.55 77.55 77.55 2.7K
15:13 77.45 77.45 77.45 77.45 0.0K
15:16 77.45 77.45 77.45 77.45 32.6K
15:19 77.41 77.41 77.41 77.41 3.0K
15:20 77.36 77.40 77.36 77.40 29.3K
15:23 77.45 77.45 77.45 77.45 1.6K
15:24 77.43 77.43 77.43 77.43 1.2K
15:25 77.45 77.45 77.45 77.45 1.3K
15:26 77.45 77.45 77.45 77.45 5.3K
15:27 77.45 77.45 77.45 77.45 4.0K
15:28 77.45 77.45 77.45 77.45 11.4K
15:29 77.40 77.40 77.40 77.40 35.5K
15:31 77.40 77.40 77.40 77.40 9.8K
15:32 77.40 77.40 77.40 77.40 4.4K
15:33 77.45 77.45 77.45 77.45 0.1K
15:34 77.35 77.39 77.35 77.39 0.1K
15:35 77.40 77.40 77.40 77.40 0.1K
15:36 77.40 77.40 77.40 77.40 0.0K
15:37 77.38 77.38 77.38 77.38 5.9K
15:39 77.35 77.40 77.35 77.40 23.0K
15:40 77.40 77.40 77.35 77.35 0.6K
15:43 77.33 77.33 77.33 77.33 1.6K
15:44 77.30 77.30 77.28 77.28 19.3K
15:46 77.28 77.28 77.28 77.28 1.3K
15:48 77.25 77.25 77.21 77.25 17.4K
15:50 77.25 77.25 77.25 77.25 0.0K
15:54 77.18 77.18 77.05 77.05 32.9K
15:55 77.10 77.10 77.10 77.10 6.6K
15:56 77.08 77.10 77.08 77.10 9.1K
15:58 77.15 77.15 77.15 77.15 0.0K
16:00 77.14 77.14 77.13 77.13 38.3K
16:03 77.00 77.00 77.00 77.00 51.9K
16:04 77.10 77.10 77.10 77.10 0.2K
16:05 77.10 77.10 77.10 77.10 20.2K
16:06 77.05 77.05 77.05 77.05 0.7K
16:07 77.06 77.06 77.06 77.06 0.8K
16:08 77.05 77.05 77.05 77.05 16.0K
16:09 77.10 77.10 77.10 77.10 0.6K
16:10 77.05 77.05 77.00 77.00 63.5K
16:11 76.98 77.00 76.95 77.00 38.8K
16:12 77.01 77.01 77.00 77.00 3.9K
16:13 77.00 77.05 77.00 77.05 2.1K
16:14 77.00 77.05 77.00 77.05 29.5K
16:15 77.00 77.00 77.00 77.00 32.1K
16:17 77.00 77.05 77.00 77.05 12.4K
16:18 77.10 77.10 77.10 77.10 19.9K
16:19 77.05 77.10 77.05 77.10 9.7K
16:21 77.10 77.10 77.05 77.05 57.6K
16:22 77.15 77.15 77.05 77.10 7.6K
16:23 77.15 77.15 77.15 77.15 0.0K
16:24 77.15 77.15 77.15 77.15 44.1K
16:25 77.15 77.15 77.10 77.15 43.5K
16:28 77.10 77.30 77.10 77.25 287.0K
16:29 77.20 77.35 77.20 77.25 376.2K
16:35 77.45 77.45 77.45 77.45 2,950.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음