ITV PLC (ITV)

ITV
🏛️ 영국 →
76.05
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 77.40 77.40 77.05 77.05 1.5K
08:01 77.70 77.70 77.58 77.58 0.0K
08:03 77.66 77.75 77.66 77.75 0.7K
08:05 77.75 77.75 77.75 77.75 1.4K
08:07 77.55 77.65 77.55 77.65 49.6K
08:08 77.70 77.70 77.70 77.70 0.0K
08:10 77.85 77.85 77.85 77.85 0.0K
08:11 77.65 77.65 77.65 77.65 7.1K
08:13 77.70 77.70 77.70 77.70 1.7K
08:14 77.75 77.75 77.75 77.75 0.0K
08:15 77.71 77.71 77.71 77.71 1.3K
08:16 77.70 77.70 77.70 77.70 0.0K
08:17 77.75 77.75 77.75 77.75 32.4K
08:21 77.80 77.80 77.80 77.80 0.1K
08:22 77.85 77.90 77.85 77.90 250.7K
08:25 77.65 77.65 77.65 77.65 0.0K
08:26 77.65 77.65 77.65 77.65 0.0K
08:27 77.65 77.65 77.65 77.65 0.0K
08:28 77.65 77.65 77.65 77.65 2.8K
08:29 77.75 77.75 77.75 77.75 0.0K
08:30 77.75 77.85 77.75 77.85 7.8K
08:32 77.74 77.75 77.74 77.75 40.4K
08:33 77.85 77.85 77.85 77.85 5.1K
08:34 77.90 77.90 77.80 77.80 11.1K
08:35 77.85 77.85 77.85 77.85 0.0K
08:36 77.80 77.80 77.80 77.80 0.1K
08:38 77.95 77.95 77.95 77.95 1.6K
08:39 77.95 77.95 77.95 77.95 8.0K
08:41 78.05 78.05 78.05 78.05 2.0K
08:42 77.95 78.15 77.95 78.15 0.0K
08:45 78.20 78.20 78.20 78.20 15.3K
08:46 78.05 78.05 78.05 78.05 0.3K
08:48 78.10 78.10 78.10 78.10 0.0K
08:52 78.15 78.15 78.08 78.08 5.0K
08:53 78.15 78.15 78.15 78.15 2.7K
08:57 78.25 78.25 78.25 78.25 0.0K
09:01 78.20 78.20 78.20 78.20 26.3K
09:02 78.20 78.20 78.20 78.20 0.0K
09:04 78.20 78.20 78.20 78.20 0.0K
09:06 78.10 78.10 78.10 78.10 3.2K
09:10 78.15 78.15 78.05 78.05 7.9K
09:11 78.10 78.15 78.10 78.15 0.1K
09:12 78.05 78.05 78.05 78.05 16.2K
09:15 78.10 78.10 78.05 78.05 2.3K
09:16 78.00 78.00 78.00 78.00 4.6K
09:20 78.00 78.00 78.00 78.00 0.9K
09:22 78.10 78.10 78.10 78.10 8.7K
09:23 78.10 78.10 78.10 78.10 0.0K
09:24 78.10 78.10 78.10 78.10 0.1K
09:26 78.10 78.10 78.10 78.10 0.1K
09:29 77.95 77.96 77.95 77.96 6.9K
09:30 78.00 78.00 78.00 78.00 7.9K
09:31 78.02 78.02 78.02 78.02 2.5K
09:36 78.00 78.00 78.00 78.00 5.1K
09:38 78.07 78.07 78.07 78.07 19.0K
09:39 78.00 78.05 78.00 78.05 0.0K
09:40 77.95 77.95 77.95 77.95 37.1K
09:41 77.90 77.95 77.90 77.95 6.5K
09:42 77.97 77.97 77.97 77.97 3.3K
09:43 78.00 78.00 78.00 78.00 0.0K
09:45 78.00 78.00 77.90 77.90 11.1K
09:46 77.90 77.90 77.90 77.90 4.6K
09:49 77.90 77.90 77.80 77.80 15.1K
09:50 77.80 77.80 77.75 77.75 12.9K
09:52 77.80 77.80 77.80 77.80 10.3K
09:53 77.90 77.90 77.85 77.85 15.1K
09:54 77.90 77.92 77.90 77.92 10.6K
09:56 77.85 77.85 77.85 77.85 0.0K
09:57 77.92 77.92 77.92 77.92 1.0K
09:58 77.95 77.97 77.95 77.95 7.2K
09:59 77.95 77.95 77.95 77.95 2.6K
10:00 77.95 77.95 77.90 77.90 7.0K
10:01 78.00 78.05 78.00 78.05 0.0K
10:02 78.10 78.10 78.05 78.05 0.8K
10:03 78.10 78.10 78.10 78.10 0.0K
10:05 78.10 78.10 78.05 78.05 28.4K
10:07 77.92 77.97 77.92 77.97 3.9K
10:10 78.00 78.00 78.00 78.00 0.0K
10:11 78.00 78.00 78.00 78.00 0.0K
10:12 77.93 77.93 77.93 77.93 1.1K
10:15 77.94 77.94 77.94 77.94 1.6K
10:17 78.00 78.00 77.95 77.95 9.2K
10:18 77.90 77.90 77.90 77.90 11.3K
10:22 77.85 77.89 77.85 77.89 5.2K
10:23 77.95 77.95 77.95 77.95 0.0K
10:24 77.88 77.88 77.88 77.88 5.7K
10:25 77.85 77.85 77.85 77.85 0.8K
10:31 77.76 77.76 77.76 77.76 1.0K
10:34 77.79 77.79 77.79 77.78 1.2K
10:35 77.80 77.80 77.80 77.80 3.3K
10:40 77.70 77.70 77.70 77.70 6.4K
10:41 77.74 77.75 77.74 77.75 13.9K
10:45 77.70 77.70 77.60 77.60 30.2K
10:46 77.50 77.55 77.50 77.50 4.4K
10:47 77.55 77.55 77.55 77.55 4.7K
10:51 77.50 77.50 77.50 77.50 4.2K
10:52 77.60 77.60 77.60 77.60 3.8K
10:55 77.55 77.55 77.55 77.55 11.4K
10:57 77.55 77.55 77.55 77.55 3.4K
11:04 77.60 77.61 77.60 77.60 18.4K
11:05 77.60 77.60 77.60 77.60 0.0K
11:09 77.50 77.50 77.50 77.50 0.0K
11:11 77.52 77.52 77.52 77.52 3.6K
11:13 77.60 77.60 77.60 77.60 2.4K
11:14 77.65 77.65 77.65 77.65 0.0K
11:16 77.55 77.65 77.55 77.65 0.0K
11:17 77.65 77.65 77.65 77.65 0.0K
11:18 77.60 77.60 77.60 77.60 4.6K
11:20 77.55 77.55 77.55 77.55 1.3K
11:21 77.59 77.59 77.59 77.59 0.6K
11:23 77.60 77.60 77.60 77.60 1.5K
11:25 77.55 77.55 77.55 77.55 5.5K
11:27 77.55 77.55 77.55 77.55 1.4K
11:29 77.60 77.60 77.60 77.60 0.0K
11:30 77.60 77.60 77.60 77.60 0.0K
11:31 77.60 77.60 77.60 77.60 0.0K
11:33 77.50 77.50 77.50 77.50 0.4K
11:34 77.60 77.60 77.60 77.60 0.0K
11:37 77.60 77.60 77.50 77.50 0.3K
11:38 77.60 77.60 77.60 77.60 0.0K
11:40 77.55 77.57 77.55 77.57 5.3K
11:44 77.60 77.60 77.60 77.60 0.0K
11:45 77.50 77.55 77.50 77.55 0.9K
11:47 77.55 77.55 77.55 77.55 11.1K
11:49 77.60 77.60 77.60 77.60 20.4K
11:50 77.55 77.55 77.55 77.55 0.0K
11:52 77.52 77.52 77.52 77.52 0.8K
11:53 77.60 77.60 77.55 77.55 8.0K
11:55 77.60 77.60 77.60 77.60 0.1K
11:56 77.52 77.52 77.52 77.52 0.3K
12:00 77.52 77.52 77.52 77.52 1.2K
12:09 77.55 77.55 77.55 77.55 15.0K
12:10 77.55 77.55 77.55 77.55 8.0K
12:11 77.55 77.55 77.55 77.55 4.3K
12:18 77.60 77.60 77.60 77.60 0.0K
12:19 77.60 77.60 77.55 77.55 14.6K
12:21 77.55 77.55 77.55 77.55 3.0K
12:22 77.50 77.50 77.50 77.50 4.9K
12:26 77.52 77.52 77.52 77.52 25.8K
12:29 77.55 77.55 77.55 77.55 3.9K
12:30 77.50 77.50 77.50 77.50 0.1K
12:31 77.55 77.55 77.55 77.55 4.7K
12:32 77.55 77.55 77.50 77.50 12.2K
12:33 77.47 77.47 77.47 77.47 5.0K
12:35 77.47 77.47 77.47 77.47 0.2K
12:41 77.50 77.50 77.50 77.50 2.6K
12:45 77.50 77.50 77.50 77.50 15.9K
12:47 77.50 77.53 77.50 77.53 7.3K
12:48 77.50 77.55 77.50 77.55 0.2K
12:51 77.55 77.55 77.55 77.55 0.0K
12:52 77.55 77.55 77.55 77.55 0.0K
12:53 77.50 77.50 77.50 77.50 11.1K
13:03 77.55 77.55 77.55 77.55 0.0K
13:05 77.54 77.54 77.54 77.54 18.1K
13:06 77.53 77.53 77.53 77.54 6.2K
13:09 77.55 77.55 77.55 77.55 0.1K
13:10 77.50 77.50 77.41 77.41 57.4K
13:11 77.40 77.45 77.38 77.45 20.0K
13:16 77.50 77.50 77.50 77.50 0.5K
13:22 77.45 77.45 77.43 77.43 1.5K
13:23 77.45 77.45 77.45 77.45 1.2K
13:24 77.40 77.40 77.40 77.40 13.2K
13:25 77.30 77.35 77.30 77.35 0.3K
13:28 77.40 77.45 77.40 77.45 23.9K
13:31 77.40 77.40 77.40 77.40 8.8K
13:32 77.38 77.38 77.38 77.38 0.4K
13:36 77.30 77.30 77.30 77.30 0.0K
13:40 77.40 77.40 77.40 77.40 0.0K
13:42 77.40 77.40 77.38 77.40 6.2K
13:48 77.40 77.40 77.40 77.40 36.5K
13:49 77.33 77.40 77.33 77.40 10.7K
13:53 77.35 77.40 77.35 77.40 2.5K
13:54 77.40 77.40 77.40 77.40 0.3K
13:56 77.35 77.35 77.30 77.30 23.5K
13:57 77.35 77.35 77.35 77.35 0.0K
14:00 77.40 77.40 77.40 77.40 4.2K
14:01 77.43 77.43 77.40 77.40 24.7K
14:04 77.35 77.35 77.35 77.35 11.7K
14:06 77.35 77.35 77.35 77.35 0.0K
14:07 77.30 77.30 77.30 77.30 3.9K
14:10 77.35 77.35 77.35 77.35 0.3K
14:12 77.35 77.35 77.30 77.30 7.7K
14:14 77.35 77.35 77.35 77.35 0.0K
14:15 77.32 77.35 77.30 77.30 16.8K
14:22 77.30 77.30 77.30 77.30 14.2K
14:23 77.35 77.35 77.35 77.35 1.0K
14:24 77.35 77.35 77.25 77.30 37.1K
14:25 77.27 77.27 77.25 77.25 13.4K
14:27 77.30 77.30 77.30 77.30 0.0K
14:29 77.26 77.26 77.26 77.26 7.8K
14:30 77.30 77.30 77.30 77.30 18.5K
14:31 77.35 77.35 77.35 77.35 5.2K
14:33 77.40 77.40 77.40 77.40 9.4K
14:34 77.40 77.40 77.40 77.40 5.1K
14:35 77.35 77.35 77.35 77.35 1.6K
14:37 77.40 77.40 77.40 77.40 0.0K
14:38 77.40 77.40 77.40 77.40 4.5K
14:40 77.40 77.40 77.40 77.40 6.3K
14:42 77.40 77.40 77.40 77.40 1.0K
14:43 77.40 77.40 77.40 77.40 79.4K
14:44 77.45 77.45 77.45 77.45 0.0K
14:45 77.40 77.40 77.40 77.40 7.3K
14:48 77.40 77.40 77.40 77.40 0.3K
14:51 77.40 77.40 77.40 77.40 3.7K
14:54 77.40 77.40 77.40 77.40 10.4K
14:55 77.45 77.45 77.45 77.45 4.6K
14:56 77.50 77.50 77.50 77.50 0.2K
14:58 77.45 77.45 77.45 77.45 58.7K
14:59 77.40 77.40 77.37 77.37 22.3K
15:00 77.40 77.40 77.35 77.35 4.5K
15:02 77.42 77.42 77.42 77.42 11.1K
15:05 77.45 77.45 77.45 77.45 0.0K
15:07 77.45 77.45 77.45 77.45 18.4K
15:08 77.40 77.40 77.40 77.40 13.7K
15:09 77.40 77.40 77.40 77.40 16.2K
15:11 77.45 77.45 77.45 77.45 2.7K
15:13 77.50 77.50 77.50 77.50 2.1K
15:14 77.50 77.50 77.50 77.50 6.8K
15:15 77.48 77.48 77.48 77.48 1.9K
15:16 77.50 77.50 77.50 77.50 4.1K
15:17 77.55 77.55 77.55 77.55 0.0K
15:20 77.53 77.53 77.53 77.53 0.1K
15:21 77.50 77.50 77.50 77.50 73.1K
15:30 77.45 77.45 77.45 77.45 6.9K
15:31 77.50 77.50 77.35 77.35 65.5K
15:32 77.35 77.35 77.35 77.35 17.9K
15:34 77.40 77.40 77.40 77.40 15.1K
15:35 77.45 77.45 77.45 77.45 0.0K
15:36 77.43 77.43 77.43 77.43 1.5K
15:38 77.50 77.50 77.50 77.50 0.0K
15:39 77.50 77.50 77.40 77.40 1.6K
15:40 77.45 77.50 77.45 77.50 1.1K
15:42 77.40 77.40 77.40 77.40 0.9K
15:44 77.44 77.44 77.44 77.44 3.1K
15:45 77.45 77.45 77.45 77.45 1.2K
15:46 77.45 77.45 77.35 77.35 65.5K
15:49 77.40 77.40 77.40 77.40 23.7K
15:52 77.38 77.38 77.38 77.38 4.2K
15:53 77.39 77.39 77.38 77.38 5.0K
15:54 77.40 77.40 77.40 77.40 2.4K
15:57 77.45 77.45 77.45 77.45 0.0K
15:58 77.45 77.45 77.45 77.45 26.4K
15:59 77.40 77.45 77.40 77.45 17.5K
16:00 77.50 77.50 77.50 77.50 0.1K
16:01 77.45 77.45 77.40 77.40 61.7K
16:04 77.40 77.40 77.40 77.40 4.8K
16:05 77.40 77.45 77.40 77.40 12.2K
16:09 77.45 77.45 77.45 77.45 2.5K
16:10 77.45 77.45 77.40 77.40 48.0K
16:11 77.45 77.45 77.35 77.35 158.5K
16:12 77.40 77.40 77.35 77.35 0.9K
16:14 77.40 77.40 77.35 77.40 33.2K
16:15 77.35 77.35 77.35 77.35 0.1K
16:16 77.40 77.40 77.40 77.40 0.9K
16:17 77.40 77.40 77.35 77.35 9.7K
16:18 77.37 77.37 77.37 77.37 1.8K
16:19 77.40 77.40 77.40 77.40 18.6K
16:21 77.35 77.35 77.25 77.30 115.6K
16:22 77.30 77.30 77.30 77.30 14.2K
16:23 77.34 77.34 77.34 77.34 1.4K
16:24 77.34 77.35 77.34 77.35 13.5K
16:25 77.34 77.35 77.34 77.35 14.4K
16:26 77.35 77.35 77.35 77.35 2.4K
16:27 77.35 77.35 77.34 77.34 4.2K
16:28 77.35 77.35 77.35 77.35 47.7K
16:29 77.30 77.30 77.25 77.25 47.7K
16:35 77.15 77.15 77.15 77.15 2,398.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음