ITV PLC (ITV)

ITV
🏛️ 영국 →
76.05
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 77.44 77.44 77.10 77.10 14.9K
08:01 76.86 77.06 76.86 77.06 17.9K
08:02 76.99 77.00 76.99 77.00 15.1K
08:03 76.96 77.00 76.96 77.00 6.8K
08:04 76.89 77.05 76.89 77.05 11.6K
08:05 77.05 77.05 77.05 77.05 4.8K
08:06 77.20 77.20 77.20 77.20 1.4K
08:07 77.20 77.25 77.20 77.25 13.3K
08:08 77.20 77.20 77.05 77.05 30.0K
08:10 77.10 77.10 77.10 77.10 0.5K
08:11 77.05 77.07 76.95 77.00 20.9K
08:14 77.05 77.05 77.02 77.02 2.6K
08:16 77.05 77.05 76.90 76.90 0.6K
08:17 77.05 77.05 77.05 77.05 0.0K
08:18 76.94 76.94 76.94 76.94 1.6K
08:19 77.02 77.05 77.02 77.05 13.7K
08:20 76.95 76.95 76.95 76.95 3.8K
08:22 77.10 77.10 77.10 77.10 0.0K
08:25 77.15 77.15 77.05 77.05 12.6K
08:27 77.05 77.05 77.02 77.02 25.7K
08:29 77.05 77.05 77.05 77.05 0.0K
08:30 77.03 77.03 76.98 77.03 2.6K
08:31 77.05 77.05 77.05 77.05 0.0K
08:34 77.05 77.05 77.05 77.05 0.0K
08:35 76.98 76.98 76.98 76.98 25.0K
08:36 77.05 77.05 76.95 76.95 25.0K
08:37 77.05 77.05 77.05 77.05 0.0K
08:39 77.03 77.05 77.03 77.05 20.2K
08:40 77.05 77.05 77.05 77.05 3.6K
08:41 77.05 77.05 77.05 77.05 4.7K
08:43 77.10 77.10 77.10 77.10 7.9K
08:45 77.10 77.10 77.10 77.10 4.1K
08:46 77.10 77.10 77.10 77.10 4.2K
08:48 77.15 77.15 77.05 77.05 6.3K
08:51 77.15 77.15 77.15 77.15 16.4K
08:52 77.15 77.15 77.15 77.15 2.6K
08:53 77.25 77.25 77.25 77.25 0.0K
08:55 77.25 77.25 77.25 77.25 0.0K
08:56 77.15 77.15 77.15 77.15 0.0K
09:01 77.25 77.25 77.25 77.25 0.0K
09:03 77.20 77.20 77.20 77.20 0.2K
09:04 77.25 77.25 77.15 77.15 36.8K
09:05 77.08 77.08 77.08 77.08 10.3K
09:08 77.59 77.59 77.59 77.59 7.0K
09:10 77.03 77.03 77.03 77.03 2.8K
09:12 77.03 77.03 76.95 77.00 28.5K
09:13 76.98 77.00 76.98 77.00 0.8K
09:15 77.05 77.05 77.05 77.05 0.1K
09:16 77.00 77.00 77.00 77.00 1.9K
09:17 76.90 76.95 76.90 76.95 20.4K
09:18 77.05 77.05 77.05 77.05 0.0K
09:21 76.98 76.98 76.98 76.98 3.4K
09:23 77.00 77.00 77.00 77.00 0.0K
09:24 76.95 76.95 76.95 76.95 1.0K
09:25 77.00 77.00 76.85 76.85 20.6K
09:26 76.80 76.80 76.80 76.80 0.2K
09:27 76.75 76.75 76.75 76.75 0.0K
09:29 76.80 76.80 76.80 76.80 0.9K
09:30 76.80 76.80 76.73 76.73 16.6K
09:32 76.80 76.80 76.80 76.80 2.4K
09:33 76.83 76.83 76.83 76.83 6.9K
09:34 76.90 76.90 76.90 76.90 0.0K
09:35 76.75 76.75 76.75 76.75 5.7K
09:37 76.80 76.80 76.80 76.80 4.6K
09:39 76.90 76.90 76.90 76.90 3.4K
09:40 76.80 76.80 76.80 76.80 0.1K
09:41 76.85 76.85 76.85 76.85 10.0K
09:42 76.88 76.88 76.88 76.88 50.0K
09:43 76.85 76.90 76.85 76.90 5.1K
09:44 76.90 76.90 76.90 76.90 5.4K
09:45 76.95 76.95 76.95 76.95 0.0K
09:46 76.93 76.93 76.93 76.93 3.9K
09:50 76.90 76.95 76.90 76.95 26.1K
09:51 76.94 76.94 76.94 76.94 6.5K
09:52 76.94 76.94 76.90 76.90 53.6K
09:53 76.95 76.95 76.95 76.95 0.0K
09:54 76.95 76.95 76.95 76.95 0.0K
09:59 76.95 76.95 76.95 76.95 0.0K
10:00 76.85 76.85 76.85 76.85 0.0K
10:01 76.85 76.95 76.85 76.85 0.1K
10:02 76.95 76.95 76.95 76.95 1.0K
10:03 76.95 76.95 76.80 76.90 35.1K
10:04 76.90 76.95 76.90 76.95 15.6K
10:05 77.00 77.05 76.90 77.05 0.1K
10:06 76.95 76.95 76.95 76.95 0.1K
10:07 76.85 76.85 76.85 76.85 0.0K
10:08 76.85 77.00 76.85 77.00 0.0K
10:09 76.90 76.90 76.90 76.90 0.1K
10:10 76.90 77.00 76.90 77.00 1.5K
10:11 77.00 77.00 76.90 76.90 1.0K
10:17 76.95 76.95 76.95 76.95 2.1K
10:18 76.93 76.93 76.93 76.93 0.2K
10:19 76.95 76.95 76.95 76.95 5.8K
10:21 77.03 77.03 77.03 77.03 0.3K
10:23 77.00 77.00 77.00 77.00 6.5K
10:24 77.00 77.00 77.00 77.00 2.6K
10:27 77.05 77.05 77.05 77.05 1.5K
10:29 77.10 77.15 77.10 77.15 102.5K
10:31 77.20 77.20 77.20 77.20 9.9K
10:33 77.15 77.15 77.15 77.15 0.2K
10:34 77.20 77.25 77.20 77.25 1.8K
10:36 77.25 77.25 77.20 77.20 4.3K
10:37 77.15 77.15 77.10 77.10 17.9K
10:38 77.08 77.08 77.08 77.08 2.4K
10:39 77.08 77.08 77.08 77.08 1.8K
10:40 77.10 77.10 77.10 77.10 2.2K
10:42 77.08 77.08 77.08 77.08 1.5K
10:43 77.05 77.05 77.05 77.05 11.3K
10:44 77.10 77.10 77.10 77.10 1.3K
10:50 77.09 77.09 77.09 77.09 13.2K
10:53 77.10 77.10 77.10 77.10 4.2K
10:54 77.05 77.05 77.00 77.00 14.5K
11:00 77.05 77.05 77.05 77.05 0.0K
11:04 76.95 76.95 76.95 76.95 0.0K
11:06 77.00 77.00 77.00 77.00 2.1K
11:07 76.90 76.90 76.90 76.90 0.3K
11:09 77.00 77.00 77.00 77.00 0.0K
11:10 76.95 76.95 76.93 76.93 1.4K
11:13 76.90 76.90 76.90 76.90 0.0K
11:19 76.93 77.00 76.93 77.00 58.1K
11:21 77.00 77.00 77.00 77.00 0.7K
11:23 76.93 76.93 76.93 76.93 1.1K
11:24 77.00 77.00 77.00 77.00 0.4K
11:25 76.90 76.95 76.90 76.95 0.2K
11:30 76.77 76.77 76.77 76.77 6.0K
11:31 76.83 76.83 76.83 76.83 10.0K
11:33 76.75 76.75 76.75 76.75 0.5K
11:35 76.80 76.80 76.80 76.80 0.8K
11:36 76.70 76.70 76.70 76.70 0.0K
11:37 76.74 76.74 76.74 76.74 2.7K
11:40 76.75 76.75 76.75 76.75 0.6K
11:42 76.73 76.73 76.73 76.73 0.2K
11:43 76.74 76.74 76.68 76.68 77.3K
11:45 76.70 76.85 76.70 76.85 11.5K
11:47 76.85 76.85 76.85 76.85 0.0K
11:53 76.75 76.75 76.75 76.75 0.0K
11:55 76.79 76.79 76.79 76.79 3.6K
11:56 76.85 76.85 76.85 76.85 0.1K
11:57 76.75 76.80 76.75 76.78 14.1K
11:58 76.80 76.80 76.75 76.75 12.6K
11:59 76.70 76.70 76.70 76.70 12.0K
12:00 76.70 76.75 76.70 76.75 20.6K
12:03 76.80 76.85 76.80 76.85 3.9K
12:06 76.80 76.84 76.80 76.84 3.3K
12:07 76.85 76.85 76.84 76.84 3.6K
12:10 76.90 76.90 76.90 76.90 14.7K
12:11 76.85 76.85 76.85 76.85 0.0K
12:12 76.85 76.85 76.80 76.80 4.3K
12:13 76.85 76.85 76.85 76.85 0.3K
12:17 76.88 76.88 76.88 76.88 6.5K
12:19 76.85 76.85 76.80 76.85 7.8K
12:20 76.85 76.85 76.85 76.85 19.4K
12:21 76.80 76.80 76.80 76.80 1.3K
12:22 76.85 76.90 76.85 76.90 2.9K
12:24 77.00 77.00 77.00 77.00 6.2K
12:27 76.95 77.00 76.95 76.95 9.6K
12:28 76.93 77.00 76.93 77.00 2.3K
12:29 76.95 76.95 76.95 76.95 0.6K
12:31 77.05 77.05 77.05 77.05 0.0K
12:32 77.05 77.05 77.05 77.05 3.8K
12:33 77.05 77.05 77.05 77.05 4.0K
12:35 77.05 77.05 77.05 77.05 3.9K
12:37 77.05 77.05 77.00 77.00 3.0K
12:38 77.00 77.00 77.00 77.00 0.0K
12:42 77.00 77.00 76.95 76.95 6.8K
12:43 76.93 76.93 76.90 76.90 6.6K
12:44 76.93 76.93 76.93 76.93 4.2K
12:46 76.93 76.93 76.93 76.93 6.0K
12:47 76.95 76.95 76.95 76.95 3.9K
12:48 76.93 76.93 76.93 76.93 0.5K
12:50 76.90 76.95 76.90 76.95 14.3K
12:52 76.85 76.85 76.85 76.85 4.8K
12:54 76.85 76.90 76.85 76.90 0.2K
12:58 76.95 76.95 76.94 76.94 7.5K
12:59 76.94 76.94 76.94 76.94 0.8K
13:01 76.90 76.90 76.90 76.90 12.8K
13:02 76.90 76.90 76.90 76.90 1.6K
13:07 76.85 76.90 76.85 76.90 3.5K
13:09 76.85 76.90 76.85 76.90 2.3K
13:10 76.80 76.87 76.80 76.87 1.0K
13:17 76.85 76.85 76.85 76.85 6.6K
13:19 76.80 76.80 76.80 76.80 10.9K
13:20 76.80 76.80 76.80 76.80 0.1K
13:25 76.90 76.90 76.90 76.90 0.0K
13:26 76.90 76.90 76.85 76.85 5.2K
13:27 76.85 76.85 76.85 76.85 0.4K
13:30 76.90 76.90 76.89 76.89 1.6K
13:32 76.89 76.89 76.89 76.89 1.6K
13:35 76.95 76.95 76.90 76.95 18.0K
13:37 76.90 76.90 76.85 76.85 0.8K
13:38 76.90 76.90 76.90 76.90 0.2K
13:39 76.90 76.90 76.90 76.90 0.6K
13:40 76.88 76.88 76.88 76.88 5.7K
13:44 76.95 76.95 76.95 76.95 0.6K
13:45 76.95 76.95 76.95 76.95 5.0K
13:46 76.85 76.90 76.85 76.90 1.3K
13:48 76.85 76.95 76.85 76.95 0.0K
13:50 76.95 76.95 76.95 76.95 0.0K
13:51 76.90 76.90 76.90 76.90 0.1K
13:52 77.00 77.00 77.00 77.00 21.2K
13:53 76.95 76.95 76.95 76.95 0.1K
13:57 77.05 77.05 77.05 77.05 5.1K
13:59 77.05 77.15 77.05 77.15 11.6K
14:00 77.10 77.10 77.10 77.10 0.3K
14:01 77.10 77.10 77.10 77.10 4.0K
14:02 77.10 77.10 77.10 77.10 0.2K
14:03 77.15 77.20 77.15 77.15 11.4K
14:04 77.10 77.10 77.10 77.10 19.8K
14:07 77.05 77.05 77.05 77.05 0.0K
14:08 77.10 77.10 77.10 77.10 27.4K
14:11 77.15 77.15 77.15 77.15 6.2K
14:13 77.20 77.20 77.20 77.20 167.5K
14:14 77.20 77.20 77.15 77.15 0.0K
14:15 77.17 77.17 77.17 77.17 1.8K
14:16 77.20 77.20 77.15 77.15 5.8K
14:17 77.15 77.15 77.15 77.15 26.0K
14:18 77.10 77.10 77.10 77.10 3.9K
14:20 77.15 77.15 77.15 77.15 4.1K
14:26 77.10 77.10 77.10 77.10 0.0K
14:27 77.10 77.10 77.10 77.10 1.3K
14:28 77.15 77.15 77.15 77.15 1.9K
14:30 77.10 77.15 77.10 77.10 8.5K
14:32 77.10 77.10 77.10 77.10 7.5K
14:33 77.10 77.10 77.10 77.10 3.7K
14:34 77.15 77.15 77.15 77.15 0.0K
14:38 77.10 77.10 77.10 77.10 2.4K
14:39 77.10 77.10 77.10 77.10 1.6K
14:41 77.05 77.05 77.05 77.05 10.8K
14:42 76.90 76.90 76.90 76.90 0.0K
14:43 77.00 77.05 77.00 77.05 32.2K
14:44 77.10 77.10 77.10 77.10 0.0K
14:46 77.10 77.10 77.10 77.10 13.5K
14:48 77.15 77.15 77.15 77.15 3.3K
14:49 77.20 77.20 77.15 77.20 5.7K
14:50 77.20 77.20 77.20 77.20 12.2K
14:51 77.20 77.20 77.17 77.20 12.8K
14:52 77.20 77.20 77.20 77.20 8.5K
14:53 77.15 77.15 77.15 77.15 52.9K
14:55 77.13 77.13 77.13 77.13 4.0K
14:56 77.20 77.20 77.20 77.20 34.6K
14:59 77.15 77.20 77.10 77.10 19.4K
15:00 77.10 77.10 77.05 77.05 11.2K
15:01 77.05 77.05 77.05 77.05 1.4K
15:02 77.10 77.10 77.10 77.10 0.0K
15:03 77.10 77.10 77.08 77.08 9.0K
15:05 77.10 77.10 77.10 77.10 0.0K
15:06 77.00 77.00 76.95 76.95 24.2K
15:09 77.00 77.00 77.00 77.00 6.5K
15:10 77.00 77.00 77.00 77.00 21.1K
15:12 77.05 77.10 77.05 77.10 13.5K
15:13 77.10 77.10 77.10 77.10 3.0K
15:14 77.13 77.13 77.13 77.13 6.6K
15:16 77.15 77.15 77.12 77.15 10.1K
15:20 77.13 77.13 77.10 77.10 26.1K
15:21 77.10 77.10 77.10 77.10 8.1K
15:23 77.10 77.10 77.10 77.10 1.5K
15:24 77.09 77.09 77.09 77.09 13.3K
15:25 77.10 77.10 77.10 77.10 20.9K
15:28 77.10 77.10 77.10 77.10 1.9K
15:31 77.10 77.10 77.10 77.10 0.6K
15:32 77.10 77.10 77.10 77.10 0.1K
15:33 77.05 77.05 76.95 77.05 15.9K
15:37 77.04 77.04 77.04 77.04 6.7K
15:38 77.05 77.05 77.05 77.05 0.0K
15:39 77.03 77.05 77.03 77.05 2.0K
15:40 77.00 77.00 77.00 77.00 0.0K
15:42 77.05 77.05 77.05 77.05 21.0K
15:45 77.00 77.00 77.00 77.00 11.8K
15:46 77.05 77.10 77.05 77.10 11.3K
15:50 77.15 77.15 77.15 77.15 1.9K
15:52 77.10 77.15 77.10 77.15 34.1K
15:56 77.20 77.20 77.20 77.20 0.0K
15:57 77.15 77.15 77.15 77.15 0.0K
15:59 77.20 77.25 77.20 77.25 19.3K
16:01 77.23 77.23 77.23 77.23 1.0K
16:02 77.25 77.25 77.25 77.25 0.0K
16:03 77.20 77.20 77.20 77.20 1.9K
16:04 77.23 77.23 77.23 77.23 1.5K
16:08 77.25 77.25 77.25 77.25 0.0K
16:09 77.25 77.25 77.25 77.25 0.1K
16:11 77.25 77.25 77.10 77.15 55.0K
16:12 77.15 77.15 77.15 77.15 0.9K
16:13 77.20 77.25 77.20 77.25 35.0K
16:15 77.25 77.30 77.25 77.30 64.5K
16:17 77.30 77.30 77.30 77.30 0.0K
16:18 77.30 77.30 77.30 77.30 13.3K
16:19 77.30 77.30 77.30 77.30 0.0K
16:20 77.30 77.35 77.30 77.35 54.3K
16:21 77.35 77.40 77.35 77.40 18.2K
16:23 77.45 77.45 77.45 77.45 0.1K
16:24 77.45 77.45 77.35 77.35 122.3K
16:26 77.40 77.45 77.40 77.40 3.5K
16:28 77.40 77.40 77.40 77.40 0.1K
16:29 77.45 77.45 77.35 77.45 34.4K
16:35 77.40 77.40 77.40 77.40 1,955.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음