ITV PLC (ITV)

ITV
🏛️ 영국 →
76.05
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 77.70 77.73 77.70 77.72 29.5K
08:03 77.70 77.85 77.70 77.85 2.8K
08:04 77.85 77.90 77.85 77.90 5.2K
08:05 77.90 77.90 77.85 77.85 1.6K
08:06 77.65 77.65 77.65 77.65 17.3K
08:07 77.65 77.65 77.65 77.65 0.0K
08:08 77.55 77.55 77.46 77.46 8.6K
08:09 77.65 77.65 77.65 77.65 3.4K
08:10 77.70 77.70 77.70 77.70 5.4K
08:11 77.85 77.85 77.85 77.85 0.0K
08:13 77.79 77.79 77.79 77.79 15.0K
08:16 77.80 77.80 77.75 77.75 36.9K
08:20 77.70 77.70 77.70 77.70 0.3K
08:21 77.85 77.85 77.85 77.85 0.0K
08:22 77.90 77.90 77.75 77.75 93.6K
08:26 77.78 77.78 77.78 77.78 0.1K
08:27 77.82 77.82 77.75 77.75 7.8K
08:28 77.85 77.85 77.85 77.85 1.8K
08:29 77.87 77.90 77.87 77.90 5.1K
08:30 77.85 77.85 77.85 77.85 3.8K
08:31 77.90 77.90 77.80 77.84 17.1K
08:33 77.85 77.85 77.80 77.80 88.1K
08:34 77.75 77.75 77.71 77.74 75.0K
08:35 77.74 77.74 77.74 77.74 6.8K
08:37 77.75 77.75 77.75 77.75 11.0K
08:38 77.70 77.70 77.70 77.70 0.0K
08:39 77.72 77.72 77.72 77.72 34.0K
08:40 77.71 77.71 77.70 77.70 66.0K
08:41 77.77 77.77 77.77 77.77 13.8K
08:42 77.70 77.70 77.70 77.70 12.1K
08:43 77.70 77.70 77.70 77.70 2.7K
08:44 77.65 77.65 77.65 77.65 4.0K
08:45 77.60 77.60 77.60 77.60 0.0K
08:46 77.75 77.75 77.75 77.75 1.2K
08:48 77.75 77.75 77.75 77.75 0.5K
08:49 77.70 77.70 77.65 77.65 6.9K
08:50 77.63 77.63 77.63 77.63 2.0K
08:53 77.67 77.67 77.67 77.67 6.0K
09:00 77.70 77.70 77.65 77.65 7.0K
09:01 77.70 77.70 77.70 77.70 2.0K
09:03 77.60 77.60 77.50 77.50 6.1K
09:04 77.50 77.55 77.50 77.55 9.8K
09:06 77.55 77.55 77.55 77.55 0.1K
09:17 77.55 77.55 77.55 77.55 1.3K
09:21 77.40 77.40 77.40 77.40 14.7K
09:23 77.45 77.45 77.45 77.45 2.4K
09:25 77.47 77.47 77.47 77.47 0.6K
09:29 77.48 77.48 77.48 77.48 0.0K
09:32 77.55 77.55 77.55 77.55 3.7K
09:33 77.55 77.55 77.55 77.55 1.8K
09:34 77.50 77.55 77.50 77.55 4.8K
09:35 77.45 77.45 77.45 77.45 29.2K
09:36 77.42 77.42 77.42 77.42 2.4K
09:38 77.42 77.42 77.42 77.42 4.9K
09:44 77.43 77.43 77.43 77.43 22.5K
09:45 77.40 77.40 77.40 77.40 0.0K
09:46 77.45 77.45 77.45 77.45 9.3K
09:48 77.50 77.50 77.50 77.50 8.4K
09:50 77.50 77.50 77.50 77.50 0.0K
09:54 77.55 77.55 77.55 77.55 5.4K
09:55 77.60 77.60 77.55 77.55 0.1K
09:56 77.55 77.55 77.55 77.55 0.1K
09:57 77.55 77.55 77.55 77.55 14.8K
09:58 77.55 77.55 77.55 77.55 0.0K
09:59 77.45 77.45 77.45 77.45 30.1K
10:00 77.40 77.40 77.40 77.40 0.0K
10:01 77.50 77.50 77.50 77.50 2.9K
10:02 77.45 77.45 77.45 77.45 2.5K
10:03 77.50 77.50 77.50 77.50 0.0K
10:04 77.40 77.40 77.40 77.40 0.0K
10:05 77.50 77.50 77.50 77.50 0.1K
10:07 77.43 77.43 77.43 77.43 11.0K
10:08 77.45 77.45 77.45 77.45 0.3K
10:10 77.45 77.45 77.45 77.45 0.1K
10:11 77.45 77.45 77.45 77.45 0.1K
10:12 77.45 77.50 77.45 77.50 4.2K
10:13 77.55 77.55 77.55 77.55 0.1K
10:15 77.50 77.50 77.50 77.50 6.5K
10:16 77.48 77.50 77.48 77.50 7.3K
10:19 77.60 77.60 77.45 77.45 4.0K
10:21 77.55 77.65 77.55 77.65 0.0K
10:22 77.55 77.55 77.55 77.55 10.1K
10:23 77.55 77.55 77.55 77.55 0.3K
10:24 77.55 77.60 77.55 77.55 13.0K
10:25 77.55 77.60 77.55 77.60 7.4K
10:26 77.60 77.60 77.60 77.60 0.1K
10:28 77.60 77.60 77.60 77.60 28.4K
10:30 77.70 77.70 77.65 77.65 11.1K
10:32 77.67 77.67 77.67 77.67 3.1K
10:33 77.70 77.70 77.70 77.70 0.6K
10:39 77.65 77.65 77.65 77.65 5.4K
10:41 77.60 77.60 77.60 77.60 10.7K
10:42 77.65 77.65 77.65 77.65 0.0K
10:46 77.60 77.60 77.60 77.60 10.0K
10:47 77.70 77.70 77.70 77.70 0.0K
10:48 77.63 77.65 77.63 77.65 10.6K
10:54 77.75 77.75 77.75 77.75 0.0K
10:56 77.65 77.70 77.65 77.70 2.9K
11:02 77.65 77.65 77.65 77.65 20.5K
11:04 77.70 77.70 77.70 77.70 0.1K
11:06 77.70 77.70 77.70 77.70 0.1K
11:07 77.65 77.70 77.65 77.70 2.3K
11:08 77.74 77.74 77.74 77.74 1.2K
11:12 77.70 77.70 77.70 77.70 1.6K
11:15 77.80 77.80 77.80 77.80 1.9K
11:16 77.75 77.75 77.75 77.75 1.6K
11:19 77.80 77.80 77.80 77.80 8.8K
11:24 77.80 77.80 77.80 77.80 0.0K
11:25 77.65 77.65 77.65 77.65 13.7K
11:26 77.65 77.65 77.65 77.65 9.7K
11:28 77.70 77.72 77.70 77.72 51.1K
11:35 77.70 77.70 77.70 77.70 0.1K
11:36 77.75 77.75 77.75 77.75 0.1K
11:38 77.75 77.75 77.75 77.75 4.1K
11:39 77.75 77.75 77.65 77.65 15.6K
11:40 77.60 77.65 77.60 77.65 0.7K
11:42 77.65 77.75 77.65 77.75 1.5K
11:44 77.75 77.75 77.75 77.75 2.7K
11:48 77.70 77.70 77.70 77.70 5.4K
11:49 77.70 77.75 77.70 77.75 6.8K
11:50 77.75 77.75 77.75 77.75 3.8K
11:51 77.75 77.75 77.75 77.75 3.8K
11:53 77.80 77.80 77.75 77.75 14.9K
11:54 77.70 77.70 77.70 77.70 6.5K
11:55 77.70 77.70 77.70 77.70 0.0K
11:57 77.75 77.75 77.75 77.75 50.0K
11:59 77.75 77.75 77.75 77.75 0.0K
12:00 77.75 77.75 77.75 77.75 0.0K
12:04 77.65 77.65 77.65 77.65 0.0K
12:08 77.65 77.75 77.65 77.75 0.4K
12:10 77.70 77.70 77.70 77.70 0.0K
12:11 77.65 77.65 77.65 77.65 0.6K
12:16 77.70 77.70 77.70 77.70 0.0K
12:17 77.70 77.70 77.70 77.70 0.0K
12:18 77.70 77.70 77.70 77.70 0.5K
12:24 77.65 77.70 77.65 77.70 14.6K
12:26 77.72 77.72 77.72 77.72 11.9K
12:31 77.70 77.70 77.70 77.70 1.5K
12:32 77.69 77.69 77.69 77.69 6.4K
12:35 77.60 77.65 77.60 77.65 10.2K
12:36 77.60 77.60 77.60 77.60 0.0K
12:39 77.55 77.55 77.55 77.55 8.6K
12:41 77.60 77.60 77.60 77.60 0.0K
12:42 77.60 77.60 77.60 77.60 0.1K
12:43 77.58 77.60 77.58 77.60 1.2K
12:44 77.57 77.57 77.57 77.57 5.1K
12:46 77.57 77.57 77.57 77.57 14.2K
12:50 77.60 77.60 77.60 77.60 1.5K
12:51 77.60 77.60 77.60 77.60 10.2K
12:53 77.60 77.60 77.60 77.60 0.6K
12:54 77.60 77.60 77.60 77.60 4.0K
12:55 77.60 77.60 77.60 77.60 1.3K
12:56 77.60 77.60 77.60 77.60 0.1K
12:58 77.55 77.55 77.55 77.55 0.1K
13:01 77.60 77.60 77.60 77.60 0.1K
13:04 77.60 77.60 77.60 77.60 13.6K
13:07 77.58 77.58 77.58 77.58 0.2K
13:11 77.58 77.58 77.58 77.58 4.4K
13:16 77.55 77.55 77.55 77.55 14.5K
13:18 77.58 77.58 77.57 77.57 13.8K
13:20 77.60 77.60 77.60 77.60 0.6K
13:22 77.55 77.55 77.55 77.55 0.2K
13:24 77.55 77.55 77.55 77.55 0.4K
13:26 77.60 77.60 77.60 77.60 0.0K
13:29 77.60 77.60 77.60 77.60 0.2K
13:30 77.59 77.59 77.59 77.59 0.0K
13:32 77.50 77.50 77.50 77.50 1.2K
13:34 77.50 77.50 77.50 77.50 7.2K
13:35 77.55 77.55 77.55 77.55 0.0K
13:37 77.55 77.55 77.55 77.55 0.0K
13:46 77.40 77.40 77.40 77.40 8.9K
13:49 77.45 77.45 77.45 77.45 0.3K
13:50 77.45 77.50 77.45 77.50 1.5K
13:51 77.45 77.45 77.45 77.45 1.5K
13:56 77.45 77.45 77.45 77.45 0.4K
13:57 77.50 77.55 77.50 77.55 8.3K
13:58 77.52 77.52 77.52 77.52 0.7K
13:59 77.55 77.55 77.55 77.55 17.5K
14:01 77.55 77.55 77.55 77.55 1.0K
14:03 77.55 77.55 77.55 77.55 4.3K
14:04 77.55 77.55 77.55 77.55 13.8K
14:05 77.50 77.60 77.50 77.60 9.3K
14:07 77.50 77.50 77.50 77.50 0.9K
14:11 77.52 77.55 77.52 77.55 4.7K
14:13 77.65 77.65 77.65 77.65 0.0K
14:14 77.60 77.60 77.60 77.60 9.1K
14:16 77.55 77.55 77.55 77.55 19.4K
14:20 77.50 77.60 77.50 77.60 0.6K
14:21 77.55 77.55 77.55 77.55 0.2K
14:22 77.60 77.60 77.60 77.60 0.0K
14:28 77.60 77.60 77.60 77.60 5.2K
14:29 77.60 77.60 77.55 77.55 0.0K
14:30 77.65 77.65 77.65 77.65 18.5K
14:33 77.65 77.65 77.65 77.65 48.0K
14:34 77.65 77.65 77.65 77.65 52.6K
14:36 77.65 77.65 77.65 77.65 0.2K
14:38 77.65 77.75 77.65 77.75 11.3K
14:39 77.70 77.70 77.70 77.70 11.9K
14:40 77.65 77.65 77.65 77.65 2.8K
14:41 77.70 77.70 77.70 77.70 6.0K
14:42 77.70 77.70 77.68 77.68 5.3K
14:43 77.70 77.70 77.70 77.70 0.0K
14:44 77.70 77.70 77.70 77.70 1.2K
14:45 77.68 77.70 77.68 77.70 11.1K
14:46 77.70 77.70 77.69 77.69 4.0K
14:47 77.70 77.70 77.70 77.70 5.0K
14:48 77.70 77.70 77.70 77.70 4.3K
14:49 77.70 77.70 77.70 77.70 15.8K
14:50 77.70 77.70 77.70 77.70 3.3K
14:52 77.75 77.75 77.75 77.75 26.9K
14:53 77.65 77.70 77.65 77.70 57.2K
14:55 77.65 77.65 77.65 77.65 17.1K
14:58 77.65 77.65 77.65 77.65 0.0K
15:00 77.65 77.65 77.63 77.63 9.1K
15:01 77.65 77.65 77.65 77.65 3.9K
15:05 77.69 77.69 77.69 77.69 0.4K
15:06 77.70 77.70 77.70 77.70 14.4K
15:07 77.70 77.75 77.70 77.75 19.3K
15:08 77.75 77.75 77.75 77.75 7.6K
15:09 77.75 77.75 77.73 77.75 27.1K
15:10 77.72 77.75 77.70 77.70 10.5K
15:11 77.75 77.75 77.75 77.75 16.2K
15:12 77.75 77.75 77.75 77.75 24.3K
15:13 77.75 77.75 77.75 77.75 3.7K
15:14 77.80 77.80 77.80 77.80 75.9K
15:15 77.80 77.80 77.80 77.80 1.6K
15:16 77.78 77.80 77.78 77.80 28.0K
15:17 77.80 77.80 77.78 77.78 12.4K
15:18 77.80 78.00 77.80 78.00 67.1K
15:19 78.00 78.05 78.00 78.00 7.6K
15:22 78.10 78.10 77.95 77.95 92.7K
15:23 77.95 78.00 77.95 78.00 30.9K
15:25 78.00 78.00 78.00 78.00 0.0K
15:29 77.85 77.85 77.85 77.85 59.3K
15:31 77.80 77.80 77.80 77.80 7.5K
15:32 77.75 77.75 77.75 77.75 2.6K
15:34 77.75 77.75 77.70 77.70 19.9K
15:35 77.75 77.75 77.75 77.75 0.0K
15:36 77.70 77.70 77.70 77.70 17.9K
15:38 77.75 77.75 77.75 77.75 15.5K
15:39 77.75 77.75 77.75 77.75 5.5K
15:41 77.80 77.80 77.80 77.80 2.1K
15:42 77.85 77.85 77.80 77.80 3.7K
15:43 77.85 77.85 77.85 77.85 7.7K
15:45 77.85 77.85 77.80 77.80 56.1K
15:47 77.85 77.85 77.85 77.85 9.0K
15:48 77.85 77.85 77.85 77.85 30.8K
15:51 77.90 77.90 77.90 77.90 0.0K
15:53 77.85 77.85 77.80 77.80 9.7K
15:55 77.80 77.80 77.80 77.80 3.6K
15:56 77.80 77.80 77.75 77.75 57.0K
15:57 77.80 77.80 77.75 77.75 13.3K
15:58 77.75 77.75 77.75 77.75 5.8K
16:01 77.70 77.70 77.70 77.70 5.0K
16:02 77.75 77.80 77.75 77.80 17.6K
16:03 77.80 77.80 77.80 77.80 1.6K
16:04 77.75 77.75 77.75 77.75 2.0K
16:05 77.75 77.75 77.70 77.75 52.9K
16:07 77.80 77.95 77.80 77.90 44.1K
16:08 77.94 78.00 77.90 78.00 91.3K
16:09 77.95 78.00 77.95 77.95 24.8K
16:10 77.95 77.95 77.95 77.95 39.6K
16:11 77.95 78.00 77.95 77.95 18.6K
16:12 77.95 77.95 77.95 77.95 0.0K
16:13 77.95 77.95 77.95 77.95 1.6K
16:15 77.95 77.95 77.95 77.95 69.8K
16:16 77.95 77.95 77.95 77.95 2.0K
16:17 78.00 78.05 78.00 78.00 24.5K
16:18 78.05 78.05 78.05 78.05 1.0K
16:19 78.05 78.05 78.05 78.05 5.0K
16:20 77.95 78.00 77.95 78.00 77.4K
16:21 77.95 77.95 77.93 77.93 14.8K
16:22 77.90 77.90 77.85 77.90 40.4K
16:23 77.90 77.90 77.88 77.88 7.8K
16:24 77.88 77.88 77.88 77.88 5.0K
16:25 77.90 77.90 77.85 77.85 12.5K
16:26 77.85 77.85 77.80 77.80 37.7K
16:27 77.85 77.85 77.80 77.80 1.1K
16:28 77.85 77.85 77.75 77.80 46.7K
16:29 77.85 77.85 77.75 77.75 0.8K
16:35 77.30 77.30 77.30 77.30 4,504.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음