ITV PLC (ITV)

ITV
🏛️ 영국 →
76.05
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 76.95 77.50 76.95 77.50 40.0K
08:01 77.35 78.30 77.35 78.30 66.1K
08:02 78.40 78.40 78.40 78.40 17.0K
08:03 78.10 78.45 78.10 78.33 16.8K
08:05 78.31 78.45 78.31 78.45 6.4K
08:07 78.30 78.30 78.05 78.05 44.1K
08:08 78.11 78.11 78.11 78.11 3.8K
08:09 78.20 78.20 77.85 77.85 6.9K
08:11 77.70 77.70 77.70 77.70 0.0K
08:12 77.90 77.90 77.90 77.90 12.2K
08:14 77.95 77.95 77.95 77.95 0.7K
08:15 77.95 77.95 77.80 77.85 27.2K
08:16 77.85 77.85 77.85 77.85 6.6K
08:17 77.85 77.90 77.85 77.90 1.0K
08:18 77.90 77.90 77.90 77.90 0.0K
08:19 77.89 77.89 77.89 77.89 0.1K
08:20 77.90 78.00 77.90 78.00 6.0K
08:22 77.80 77.84 77.75 77.84 10.1K
08:23 77.75 77.75 77.75 77.75 0.0K
08:24 77.81 77.81 77.81 77.81 7.1K
08:25 77.85 77.85 77.85 77.85 8.5K
08:26 77.80 77.90 77.80 77.90 245.6K
08:28 78.05 78.15 78.00 78.00 73.0K
08:29 78.11 78.11 78.11 78.11 2.5K
08:30 78.11 78.11 78.00 78.00 37.1K
08:31 78.05 78.05 78.05 78.05 0.0K
08:32 78.05 78.05 78.05 78.05 0.0K
08:34 78.05 78.05 78.05 78.05 12.8K
08:40 78.05 78.05 78.05 78.05 3.3K
08:41 78.00 78.00 78.00 78.00 17.4K
08:42 78.05 78.05 78.05 78.05 0.3K
08:45 78.10 78.10 78.05 78.05 12.2K
08:50 78.10 78.10 78.10 78.10 6.2K
08:55 78.15 78.15 78.15 78.15 2.1K
08:59 78.25 78.25 78.25 78.25 6.1K
09:00 78.25 78.25 78.25 78.25 7.2K
09:01 78.30 78.30 78.25 78.25 11.3K
09:03 78.35 78.35 78.30 78.30 5.8K
09:04 78.35 78.35 78.35 78.35 2.4K
09:05 78.30 78.30 78.30 78.30 4.7K
09:06 78.25 78.25 78.25 78.25 0.2K
09:07 78.30 78.30 78.30 78.30 0.9K
09:09 78.25 78.25 78.25 78.25 1.5K
09:10 78.25 78.25 78.25 78.25 28.5K
09:12 78.25 78.25 78.25 78.25 4.0K
09:13 78.25 78.25 78.25 78.25 2.9K
09:16 78.25 78.25 78.25 78.25 66.1K
09:17 78.29 78.29 78.29 78.29 2.4K
09:18 78.55 78.55 78.55 78.55 79.1K
09:19 78.50 78.50 78.50 78.50 14.6K
09:20 78.55 78.55 78.55 78.55 0.0K
09:21 78.50 78.50 78.50 78.50 12.7K
09:22 78.45 78.45 78.40 78.45 26.0K
09:24 78.45 78.45 78.45 78.45 0.9K
09:27 78.40 78.40 78.35 78.35 0.1K
09:28 78.35 78.40 78.35 78.40 2.5K
09:29 78.40 78.40 78.40 78.40 0.6K
09:31 78.45 78.45 78.40 78.45 5.0K
09:33 78.50 78.50 78.40 78.40 20.5K
09:37 78.25 78.25 78.25 78.25 0.0K
09:42 78.25 78.35 78.25 78.35 9.1K
09:43 78.30 78.30 78.30 78.30 0.1K
09:44 78.35 78.35 78.35 78.35 5.9K
09:46 78.35 78.35 78.35 78.35 0.0K
09:47 78.37 78.40 78.37 78.40 7.6K
09:48 78.40 78.40 78.40 78.40 11.2K
09:49 78.35 78.35 78.35 78.35 0.0K
09:50 78.35 78.35 78.32 78.32 1.4K
09:51 78.40 78.40 78.40 78.40 0.7K
09:52 78.30 78.30 78.30 78.30 1.3K
09:54 78.25 78.25 78.20 78.20 3.0K
09:56 78.20 78.20 78.20 78.20 3.3K
09:57 78.20 78.20 78.20 78.20 0.0K
09:58 78.20 78.20 78.20 78.20 0.2K
09:59 78.15 78.15 78.15 78.15 5.8K
10:00 78.10 78.10 78.10 78.10 0.0K
10:01 78.15 78.15 78.15 78.15 0.6K
10:02 78.20 78.20 78.20 78.20 10.4K
10:03 78.20 78.20 78.10 78.10 0.0K
10:05 78.20 78.20 78.20 78.20 0.0K
10:06 78.10 78.10 78.05 78.05 5.0K
10:07 78.10 78.10 78.00 78.00 0.0K
10:10 78.05 78.05 78.05 78.05 0.6K
10:11 78.15 78.15 78.15 78.15 4.5K
10:12 78.15 78.15 78.15 78.15 0.4K
10:14 78.05 78.05 78.05 78.05 11.7K
10:17 78.05 78.05 78.05 78.05 4.7K
10:21 78.15 78.15 78.15 78.15 5.4K
10:23 78.20 78.20 78.20 78.20 0.0K
10:24 78.10 78.15 78.10 78.15 10.3K
10:26 78.15 78.15 78.15 78.15 0.0K
10:34 78.25 78.25 78.20 78.20 3.1K
10:35 78.25 78.25 78.25 78.25 9.8K
10:36 78.20 78.20 78.20 78.20 10.0K
10:37 78.20 78.20 78.20 78.20 0.0K
10:44 78.18 78.18 78.18 78.18 12.7K
10:45 78.15 78.15 78.15 78.15 0.0K
10:46 78.17 78.17 78.17 78.17 0.1K
10:47 78.15 78.15 78.15 78.15 16.4K
10:48 78.15 78.15 78.10 78.10 12.7K
10:51 78.20 78.20 78.11 78.20 5.5K
10:54 78.20 78.20 78.20 78.20 0.2K
10:56 78.20 78.20 78.20 78.20 12.0K
10:59 78.20 78.20 78.20 78.20 0.6K
11:03 78.20 78.20 78.15 78.15 11.3K
11:04 78.10 78.10 78.10 78.10 0.6K
11:05 78.10 78.15 78.10 78.15 11.9K
11:10 78.15 78.15 78.15 78.15 0.0K
11:11 78.15 78.15 78.15 78.15 0.5K
11:12 78.08 78.08 78.08 78.08 25.6K
11:13 78.15 78.15 78.15 78.15 12.6K
11:14 78.15 78.15 78.15 78.15 5.1K
11:15 78.20 78.20 78.20 78.20 4.2K
11:17 78.25 78.25 78.20 78.20 0.2K
11:23 78.20 78.20 78.20 78.20 2.4K
11:25 78.15 78.20 78.15 78.20 3.7K
11:28 78.25 78.25 78.25 78.25 0.3K
11:30 78.25 78.25 78.25 78.25 8.7K
11:32 78.25 78.34 78.25 78.25 51.0K
11:36 78.25 78.25 78.25 78.25 25.4K
11:37 78.30 78.30 78.30 78.30 0.0K
11:39 78.28 78.29 78.28 78.29 5.0K
11:40 78.30 78.30 78.30 78.30 0.4K
11:44 78.33 78.35 78.33 78.35 5.1K
11:45 78.35 78.35 78.30 78.30 39.2K
11:46 78.33 78.35 78.33 78.35 10.0K
11:47 78.30 78.30 78.30 78.30 0.0K
11:48 78.35 78.35 78.35 78.35 0.3K
11:49 78.35 78.40 78.35 78.40 4.6K
11:52 78.45 78.45 78.45 78.45 1.3K
11:54 78.40 78.50 78.40 78.50 1.7K
11:56 78.50 78.50 78.50 78.50 5.1K
11:58 78.55 78.55 78.50 78.50 1.0K
11:59 78.49 78.49 78.49 78.49 2.0K
12:00 78.60 78.70 78.60 78.70 59.5K
12:01 78.65 78.65 78.65 78.65 24.9K
12:02 78.65 78.70 78.65 78.65 11.3K
12:05 78.65 78.65 78.65 78.65 0.0K
12:06 78.63 78.63 78.62 78.62 7.3K
12:07 78.65 78.65 78.63 78.63 8.6K
12:09 78.70 78.70 78.70 78.70 13.6K
12:10 78.70 78.70 78.70 78.70 0.8K
12:13 78.80 78.80 78.80 78.80 1.3K
12:14 78.75 78.78 78.75 78.78 22.0K
12:16 78.80 78.85 78.79 78.83 82.8K
12:21 78.75 78.75 78.75 78.75 0.1K
12:22 78.85 78.85 78.85 78.85 0.5K
12:26 78.95 78.95 78.95 78.95 14.2K
12:27 78.90 78.90 78.90 78.90 1.0K
12:28 78.90 78.90 78.90 78.90 0.9K
12:29 78.90 78.90 78.90 78.90 8.5K
12:30 78.95 78.95 78.88 78.88 0.5K
12:31 79.00 79.00 79.00 79.00 10.5K
12:33 79.05 79.05 79.00 79.00 2.1K
12:34 79.05 79.05 79.05 79.05 0.0K
12:35 79.00 79.00 79.00 79.00 0.6K
12:37 78.98 78.98 78.98 78.98 25.8K
12:41 78.98 78.98 78.98 78.98 5.1K
12:44 79.05 79.05 79.05 79.05 0.0K
12:48 79.05 79.05 79.05 79.05 0.9K
12:50 79.01 79.01 79.01 79.01 11.9K
12:52 79.00 79.00 78.80 78.80 26.4K
12:53 78.80 78.80 78.80 78.80 0.1K
12:55 78.85 78.85 78.85 78.85 0.2K
12:56 78.75 78.75 78.75 78.75 0.5K
12:57 78.80 78.85 78.80 78.85 13.9K
12:58 78.90 78.90 78.90 78.90 7.7K
12:59 78.95 78.95 78.95 78.95 9.1K
13:07 79.00 79.00 79.00 79.00 0.0K
13:08 79.05 79.05 79.05 79.05 0.0K
13:12 78.95 78.95 78.95 78.95 12.1K
13:13 78.95 79.00 78.95 79.00 27.1K
13:15 79.00 79.00 78.95 78.95 5.0K
13:16 79.05 79.05 79.05 79.05 10.0K
13:19 79.10 79.15 79.05 79.05 25.4K
13:20 79.10 79.10 79.05 79.05 6.1K
13:21 79.05 79.05 79.05 79.05 4.2K
13:22 79.03 79.03 79.03 79.03 8.9K
13:24 78.95 78.95 78.95 78.95 6.4K
13:25 79.00 79.00 79.00 79.00 5.6K
13:26 79.00 79.00 79.00 79.00 2.9K
13:28 78.95 78.95 78.90 78.90 86.7K
13:29 78.85 78.85 78.85 78.85 35.9K
13:30 78.90 78.90 78.83 78.90 5.1K
13:32 78.90 78.90 78.90 78.90 1.6K
13:33 78.90 78.95 78.90 78.95 1.4K
13:34 78.95 78.95 78.95 78.95 0.1K
13:35 78.95 78.95 78.95 78.95 0.1K
13:36 78.95 78.95 78.95 78.95 0.1K
13:37 78.95 78.95 78.95 78.95 0.6K
13:41 78.95 78.95 78.95 78.95 1.9K
13:43 78.95 79.00 78.95 79.00 0.3K
13:44 78.90 78.90 78.85 78.85 26.7K
13:45 78.80 78.80 78.80 78.80 3.2K
13:46 78.80 78.80 78.80 78.80 4.6K
13:47 78.85 78.85 78.85 78.85 0.0K
13:49 78.82 78.82 78.82 78.82 0.3K
13:51 78.87 78.89 78.85 78.89 105.7K
13:52 78.85 78.85 78.85 78.85 13.5K
13:54 78.89 78.89 78.89 78.89 7.0K
13:55 78.80 78.80 78.80 78.80 14.5K
13:57 78.80 78.80 78.80 78.80 3.9K
13:58 78.78 78.78 78.78 78.78 88.4K
14:00 78.79 78.80 78.79 78.80 1.2K
14:03 78.78 78.78 78.78 78.78 83.9K
14:04 78.85 78.85 78.85 78.85 0.1K
14:07 78.80 78.80 78.80 78.80 31.8K
14:09 78.78 78.78 78.70 78.70 28.5K
14:10 78.68 78.68 78.68 78.68 15.0K
14:14 78.60 78.60 78.60 78.60 4.6K
14:18 78.60 78.60 78.60 78.60 9.0K
14:19 78.60 78.60 78.60 78.60 5.4K
14:23 78.55 78.55 78.55 78.55 0.0K
14:24 78.65 78.65 78.65 78.65 1.6K
14:25 78.55 78.55 78.55 78.55 0.0K
14:26 78.65 78.65 78.65 78.65 0.2K
14:27 78.62 78.62 78.60 78.60 0.4K
14:28 78.65 78.70 78.65 78.68 22.8K
14:30 78.70 78.70 78.70 78.70 4.4K
14:32 78.70 78.70 78.70 78.70 49.7K
14:33 78.70 78.70 78.70 78.70 0.0K
14:34 78.75 78.75 78.75 78.75 4.4K
14:35 78.80 78.80 78.80 78.80 5.0K
14:37 78.78 78.78 78.78 78.78 1.4K
14:38 78.80 78.85 78.80 78.85 8.8K
14:40 78.85 78.85 78.75 78.75 32.3K
14:41 78.85 78.85 78.85 78.85 0.0K
14:43 78.80 78.85 78.80 78.85 15.6K
14:45 78.80 78.80 78.80 78.80 0.9K
14:47 78.80 78.80 78.80 78.80 11.2K
14:48 78.90 78.90 78.90 78.90 13.0K
14:49 78.90 78.90 78.85 78.85 28.8K
14:54 78.90 78.90 78.90 78.90 5.9K
14:55 78.95 78.95 78.95 78.95 2.8K
14:56 78.95 78.95 78.95 78.95 0.4K
14:57 78.92 79.00 78.92 79.00 1.5K
14:58 79.03 79.03 79.03 79.03 2.0K
15:00 79.05 79.05 79.05 79.05 21.5K
15:01 79.15 79.15 79.15 79.15 0.9K
15:02 79.13 79.13 79.12 79.12 0.0K
15:03 79.12 79.12 79.12 79.12 0.4K
15:04 79.15 79.20 79.15 79.20 6.0K
15:05 79.20 79.20 79.20 79.20 0.6K
15:06 79.20 79.20 79.15 79.15 44.4K
15:08 79.13 79.13 79.13 79.13 0.4K
15:09 79.10 79.10 79.10 79.10 0.0K
15:11 79.20 79.20 79.20 79.20 3.7K
15:14 79.25 79.25 79.25 79.25 1.5K
15:15 79.20 79.20 79.20 79.20 1.6K
15:16 79.25 79.25 79.20 79.20 23.3K
15:17 79.20 79.20 79.20 79.20 18.3K
15:18 79.18 79.18 79.15 79.15 39.4K
15:20 79.10 79.10 79.10 79.10 4.2K
15:21 79.10 79.15 79.10 79.15 20.4K
15:22 79.13 79.13 79.08 79.08 28.9K
15:25 79.10 79.10 79.07 79.07 5.3K
15:28 79.10 79.10 79.05 79.10 34.0K
15:30 79.05 79.05 79.05 79.05 36.1K
15:31 79.05 79.05 79.03 79.03 5.6K
15:32 79.05 79.05 79.05 79.05 3.8K
15:33 79.03 79.03 79.03 79.03 4.0K
15:34 79.03 79.10 79.03 79.10 20.2K
15:35 79.05 79.15 79.05 79.15 3.9K
15:36 79.20 79.20 79.10 79.10 1.3K
15:37 79.05 79.05 79.05 79.05 23.4K
15:38 79.00 79.00 79.00 79.00 1.7K
15:39 79.05 79.05 79.00 79.00 23.4K
15:40 79.00 79.00 79.00 79.00 4.3K
15:41 79.00 79.00 79.00 79.00 1.9K
15:42 79.00 79.00 79.00 79.00 0.9K
15:44 79.05 79.05 79.05 79.05 10.9K
15:45 79.05 79.05 79.02 79.02 45.4K
15:46 79.00 79.05 79.00 79.05 18.2K
15:47 78.95 78.95 78.90 78.95 40.0K
15:48 78.95 79.00 78.95 78.95 3.6K
15:49 78.95 79.00 78.95 79.00 9.7K
15:50 79.05 79.05 79.05 79.05 1.3K
15:51 79.02 79.05 79.02 79.05 14.6K
15:53 79.02 79.05 78.96 78.98 63.3K
15:54 79.00 79.00 78.98 78.98 1.6K
15:55 78.98 79.05 78.98 79.05 4.5K
15:56 79.00 79.00 78.98 78.98 38.3K
15:57 78.95 78.95 78.90 78.90 30.0K
15:59 78.90 78.95 78.90 78.95 10.5K
16:00 78.85 78.90 78.85 78.85 24.5K
16:01 78.83 78.83 78.83 78.83 5.3K
16:02 78.75 78.80 78.75 78.80 38.6K
16:03 78.85 78.85 78.85 78.85 0.0K
16:05 78.85 78.85 78.85 78.85 1.5K
16:06 78.85 78.85 78.83 78.83 1.4K
16:07 78.85 78.85 78.85 78.85 0.0K
16:08 78.85 78.85 78.85 78.85 0.1K
16:09 78.80 78.85 78.80 78.85 15.2K
16:11 78.90 78.90 78.90 78.90 0.6K
16:12 78.86 78.86 78.80 78.80 3.9K
16:14 78.90 78.90 78.75 78.75 184.0K
16:15 78.75 78.75 78.70 78.75 38.9K
16:16 78.75 78.75 78.75 78.75 15.8K
16:17 78.75 78.75 78.75 78.75 24.4K
16:18 78.70 78.76 78.70 78.76 21.5K
16:19 78.76 78.80 78.75 78.80 7.4K
16:20 78.75 78.75 78.70 78.75 31.6K
16:22 78.75 78.75 78.75 78.75 1.4K
16:23 78.80 78.80 78.78 78.78 8.8K
16:26 78.75 78.75 78.70 78.70 44.5K
16:27 78.74 78.74 78.74 78.74 40.4K
16:28 78.75 78.75 78.70 78.70 22.8K
16:29 78.70 78.75 78.70 78.75 97.6K
16:35 78.40 78.40 78.40 78.40 4,546.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음