ITV PLC (ITV)

ITV
🏛️ 영국 →
76.40
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 76.90 77.79 76.90 76.96 98.6K
08:01 77.28 77.28 77.28 77.28 35.4K
08:02 77.70 77.70 76.60 76.65 93.6K
08:03 76.65 76.81 76.65 76.70 16.0K
08:04 76.65 76.65 76.65 76.65 0.3K
08:05 76.70 76.70 76.65 76.65 0.1K
08:06 76.64 76.80 76.64 76.80 24.6K
08:07 76.83 76.83 76.83 76.83 12.0K
08:08 76.70 76.70 75.87 75.87 136.2K
08:09 75.95 76.05 75.83 76.05 28.9K
08:10 76.05 76.08 76.00 76.00 42.6K
08:11 75.98 76.00 75.76 75.76 79.7K
08:12 75.80 75.80 75.80 75.80 0.0K
08:13 75.94 76.05 75.80 76.04 97.3K
08:15 75.90 75.90 75.85 75.85 7.0K
08:16 76.02 76.10 76.02 76.05 35.3K
08:17 76.15 76.15 76.15 76.15 0.0K
08:18 76.13 76.15 76.13 76.15 0.7K
08:19 76.15 76.15 76.15 76.15 0.0K
08:20 76.05 76.05 76.05 76.05 2.3K
08:21 76.00 76.25 76.00 76.25 1.3K
08:22 76.25 76.25 76.25 76.25 0.3K
08:23 76.10 76.10 76.10 76.10 0.0K
08:24 76.40 76.40 76.40 76.40 0.1K
08:25 76.30 76.30 76.30 76.30 0.1K
08:26 76.25 76.35 76.25 76.35 4.7K
08:27 76.35 76.35 76.15 76.15 7.3K
08:28 76.15 76.15 76.15 76.15 1.6K
08:30 76.22 76.25 76.22 76.25 3.7K
08:31 76.25 76.25 76.25 76.25 0.0K
08:32 76.18 76.18 76.18 76.18 6.4K
08:33 76.20 76.20 76.15 76.20 32.7K
08:35 76.25 76.25 76.25 76.25 1.4K
08:36 76.30 76.30 76.30 76.30 1.0K
08:37 76.50 76.50 76.50 76.50 0.0K
08:38 76.35 76.40 76.35 76.40 2.0K
08:39 76.36 76.36 76.36 76.36 4.0K
08:40 76.45 76.45 76.37 76.37 3.1K
08:43 76.45 76.45 76.45 76.45 15.7K
08:45 76.47 76.50 76.47 76.50 46.8K
08:46 76.35 76.35 76.35 76.35 21.0K
08:48 76.30 76.30 76.30 76.30 0.1K
08:49 76.33 76.33 76.33 76.33 10.0K
08:50 76.40 76.40 76.40 76.40 4.7K
08:52 76.35 76.35 76.35 76.35 0.5K
08:53 76.40 76.45 76.40 76.45 12.2K
08:54 76.50 76.50 76.50 76.50 0.0K
08:56 76.42 76.43 76.42 76.43 3.5K
08:57 76.50 76.50 76.50 76.50 9.7K
08:59 76.50 76.50 76.50 76.50 1.2K
09:00 76.50 76.60 76.40 76.60 38.5K
09:01 76.60 76.60 76.57 76.57 10.1K
09:03 76.65 76.70 76.60 76.60 16.1K
09:05 76.60 76.62 76.60 76.62 1.0K
09:10 76.66 76.75 76.66 76.75 29.9K
09:11 76.65 76.65 76.63 76.65 0.7K
09:12 76.65 76.65 76.65 76.65 0.1K
09:14 76.70 76.70 76.70 76.70 6.2K
09:15 76.78 76.78 76.60 76.60 14.1K
09:16 76.65 76.65 76.65 76.65 0.0K
09:18 76.65 76.65 76.65 76.65 0.4K
09:19 76.58 76.58 76.55 76.55 2.3K
09:20 76.59 76.59 76.59 76.59 0.2K
09:21 76.65 76.65 76.45 76.45 6.4K
09:22 76.45 76.45 76.45 76.45 0.5K
09:24 76.45 76.45 76.45 76.45 0.2K
09:25 76.52 76.52 76.52 76.52 3.0K
09:26 76.55 76.55 76.55 76.55 9.8K
09:27 76.45 76.45 76.45 76.45 9.8K
09:28 76.55 76.55 76.55 76.55 0.0K
09:30 76.55 76.55 76.50 76.50 22.3K
09:31 76.49 76.49 76.49 76.49 19.5K
09:32 76.47 76.47 76.47 76.47 3.9K
09:33 76.50 76.50 76.50 76.50 0.0K
09:34 76.50 76.50 76.50 76.50 0.0K
09:37 76.48 76.48 76.48 76.48 13.0K
09:38 76.60 76.60 76.60 76.60 5.8K
09:40 76.75 76.75 76.75 76.75 0.0K
09:41 76.65 76.65 76.65 76.65 2.4K
09:42 76.67 76.67 76.67 76.67 5.1K
09:43 76.65 76.65 76.65 76.65 9.6K
09:44 76.65 76.65 76.65 76.65 5.1K
09:45 76.70 76.70 76.70 76.70 0.0K
09:46 76.70 76.70 76.70 76.70 0.0K
09:47 76.65 76.65 76.65 76.65 9.3K
09:48 76.60 76.80 76.60 76.80 5.5K
09:49 76.90 76.90 76.90 76.90 0.0K
09:50 76.85 76.85 76.85 76.85 0.0K
09:52 76.85 76.85 76.80 76.80 4.7K
09:53 76.75 76.75 76.75 76.75 0.1K
09:54 76.85 76.85 76.85 76.85 0.1K
09:55 76.85 76.85 76.85 76.85 3.1K
09:56 76.95 76.95 76.85 76.85 18.0K
09:58 76.84 76.84 76.84 76.84 0.7K
09:59 76.83 76.83 76.83 76.83 0.1K
10:00 76.82 76.82 76.82 76.82 1.0K
10:01 76.75 76.75 76.75 76.75 0.0K
10:03 76.90 76.90 76.90 76.90 0.0K
10:04 76.90 76.95 76.90 76.95 13.6K
10:06 77.05 77.05 77.05 77.05 0.0K
10:07 76.95 76.95 76.95 76.95 0.2K
10:08 76.95 76.95 76.95 76.95 4.1K
10:09 77.00 77.00 77.00 77.00 4.1K
10:10 76.90 76.90 76.90 76.90 13.3K
10:12 76.90 76.90 76.90 76.90 0.0K
10:13 76.89 76.89 76.89 76.89 0.1K
10:14 76.90 76.90 76.90 76.90 100.0K
10:18 76.80 76.80 76.80 76.80 9.9K
10:22 76.80 76.80 76.80 76.80 0.0K
10:23 76.85 76.85 76.85 76.85 0.0K
10:24 76.80 76.80 76.80 76.80 26.0K
10:27 76.75 76.78 76.75 76.78 1.6K
10:28 76.80 76.85 76.78 76.85 14.6K
10:29 76.80 76.80 76.80 76.80 9.4K
10:30 76.80 76.80 76.76 76.76 5.0K
10:31 76.75 76.75 76.75 76.75 1.6K
10:33 76.85 76.85 76.85 76.85 0.0K
10:36 76.85 76.85 76.78 76.78 4.3K
10:38 76.80 76.80 76.80 76.80 0.0K
10:39 76.85 76.85 76.85 76.85 1.4K
10:41 76.88 76.88 76.88 76.88 2.5K
10:42 76.90 76.95 76.90 76.95 4.9K
10:43 76.90 76.90 76.90 76.90 12.6K
10:45 76.90 76.90 76.90 76.90 2.0K
10:47 76.95 77.00 76.95 77.00 5.9K
10:48 77.00 77.01 77.00 77.00 33.1K
10:49 76.97 76.97 76.97 76.97 0.6K
10:50 76.95 76.95 76.95 76.95 4.9K
10:54 76.95 77.00 76.93 77.00 6.1K
10:55 76.99 77.00 76.99 77.00 8.2K
10:59 76.95 76.95 76.95 76.95 0.1K
11:00 76.99 76.99 76.99 76.99 0.5K
11:01 76.99 77.05 76.99 77.05 8.6K
11:03 77.10 77.10 77.02 77.02 150.0K
11:04 77.15 77.20 77.15 77.20 31.7K
11:05 77.20 77.20 77.20 77.20 0.0K
11:06 77.20 77.20 77.15 77.15 10.9K
11:07 77.15 77.15 77.10 77.10 7.8K
11:09 77.05 77.05 77.05 77.05 0.0K
11:11 77.10 77.10 77.10 77.10 0.0K
11:12 77.10 77.10 77.10 77.10 0.0K
11:13 77.00 77.00 77.00 77.00 1.0K
11:14 77.05 77.05 76.95 76.95 0.3K
11:15 76.98 76.98 76.90 76.90 38.6K
11:16 76.89 76.89 76.88 76.88 5.0K
11:17 76.85 76.88 76.85 76.88 0.9K
11:18 76.95 76.95 76.95 76.95 0.5K
11:19 76.85 76.85 76.85 76.85 12.9K
11:24 76.85 76.85 76.85 76.85 10.0K
11:25 76.90 76.90 76.90 76.90 0.2K
11:27 76.90 76.90 76.90 76.90 22.7K
11:28 76.90 76.90 76.90 76.90 2.4K
11:29 76.85 76.85 76.85 76.85 9.0K
11:30 76.85 76.85 76.85 76.85 1.6K
11:31 76.87 76.87 76.87 76.87 1.5K
11:33 76.90 76.90 76.90 76.90 0.1K
11:34 76.90 76.90 76.90 76.90 0.0K
11:35 76.90 76.90 76.85 76.85 0.8K
11:37 76.85 76.85 76.85 76.85 1.7K
11:39 76.86 76.86 76.86 76.86 1.9K
11:40 76.86 76.86 76.86 76.86 0.5K
11:42 76.90 76.90 76.90 76.90 0.1K
11:44 76.80 76.80 76.80 76.80 12.4K
11:45 76.83 76.83 76.83 76.83 1.3K
11:46 76.83 76.83 76.83 76.83 18.6K
11:48 76.90 76.90 76.90 76.90 17.1K
11:51 76.95 76.95 76.95 76.95 0.0K
11:52 76.95 76.95 76.95 76.95 5.3K
11:53 76.85 76.85 76.85 76.85 0.1K
11:54 76.90 76.90 76.90 76.90 1.7K
11:57 76.95 76.95 76.90 76.90 12.0K
11:59 76.89 76.89 76.89 76.89 3.2K
12:02 76.95 76.95 76.95 76.95 0.1K
12:03 76.95 77.05 76.95 77.05 8.5K
12:04 77.00 77.00 77.00 77.00 8.3K
12:05 77.05 77.05 77.05 77.05 0.1K
12:06 76.98 76.98 76.98 76.98 2.9K
12:08 77.05 77.05 77.05 77.05 0.6K
12:10 77.00 77.00 77.00 77.00 13.0K
12:15 77.00 77.00 77.00 77.00 19.6K
12:16 76.90 76.90 76.90 76.90 2.4K
12:25 76.95 77.00 76.95 77.00 3.8K
12:26 77.00 77.00 77.00 77.00 0.0K
12:29 76.95 77.00 76.95 77.00 6.5K
12:33 76.95 77.00 76.95 77.00 11.8K
12:35 77.00 77.00 77.00 77.00 4.9K
12:36 77.00 77.00 76.95 76.95 4.7K
12:38 76.95 77.00 76.90 77.00 6.9K
12:40 76.95 76.97 76.85 76.86 31.7K
12:41 76.85 76.85 76.85 76.85 0.0K
12:45 76.84 76.84 76.84 76.84 18.0K
12:49 76.86 76.86 76.86 76.86 6.5K
12:51 76.85 76.85 76.75 76.80 17.4K
12:52 76.85 76.85 76.81 76.81 3.3K
12:54 76.85 76.85 76.85 76.85 3.2K
13:03 76.90 76.90 76.90 76.90 5.3K
13:05 76.90 76.90 76.90 76.90 21.1K
13:08 76.95 76.95 76.95 76.95 0.1K
13:09 76.95 76.95 76.95 76.95 0.0K
13:15 76.85 76.85 76.83 76.85 32.6K
13:16 76.83 76.83 76.83 76.83 0.4K
13:17 76.90 76.90 76.85 76.85 17.1K
13:18 76.90 76.90 76.85 76.85 9.3K
13:19 76.90 76.90 76.80 76.80 14.8K
13:21 76.80 76.80 76.80 76.80 5.6K
13:26 76.81 76.81 76.81 76.81 0.1K
13:28 76.80 76.80 76.80 76.80 18.4K
13:29 76.80 76.80 76.80 76.80 4.9K
13:30 76.85 76.85 76.80 76.80 21.1K
13:32 76.75 76.75 76.75 76.75 0.1K
13:34 76.85 76.85 76.85 76.85 5.2K
13:35 76.83 76.83 76.83 76.83 30.0K
13:37 76.90 76.90 76.87 76.87 7.1K
13:39 76.85 76.85 76.85 76.85 12.7K
13:40 76.88 76.88 76.88 76.88 0.2K
13:41 76.80 76.80 76.80 76.80 2.8K
13:42 76.85 76.85 76.85 76.85 0.0K
13:43 76.80 76.80 76.80 76.80 7.6K
13:44 76.80 76.80 76.80 76.80 2.0K
13:45 76.75 76.75 76.75 76.75 0.3K
13:50 76.77 76.77 76.77 76.77 3.6K
13:51 76.80 76.80 76.80 76.80 0.0K
13:52 76.81 76.81 76.81 76.81 0.3K
13:54 76.85 76.85 76.85 76.85 4.2K
13:55 76.85 76.90 76.85 76.90 25.5K
13:56 76.85 76.85 76.85 76.85 31.9K
13:58 76.80 76.80 76.80 76.80 0.0K
14:00 76.80 76.80 76.80 76.80 6.2K
14:01 76.77 76.77 76.77 76.77 2.6K
14:04 76.80 76.85 76.77 76.79 31.8K
14:06 76.85 76.85 76.85 76.85 14.6K
14:07 76.85 76.85 76.85 76.85 3.6K
14:08 76.90 76.90 76.90 76.90 12.2K
14:09 76.95 76.95 76.95 76.95 0.0K
14:11 76.95 76.95 76.95 76.95 0.3K
14:13 76.95 76.95 76.92 76.92 4.1K
14:14 76.95 76.95 76.80 76.80 66.0K
14:15 76.85 76.90 76.80 76.80 68.5K
14:17 76.85 76.85 76.85 76.85 4.5K
14:19 76.90 76.90 76.83 76.83 5.6K
14:20 76.90 76.90 76.90 76.90 1.3K
14:22 76.95 76.95 76.88 76.88 8.4K
14:25 76.88 76.88 76.88 76.88 2.5K
14:26 76.90 76.93 76.90 76.93 26.6K
14:27 76.95 76.95 76.85 76.85 3.7K
14:30 76.91 76.91 76.91 76.91 0.3K
14:32 76.90 76.90 76.90 76.90 7.6K
14:34 76.80 76.90 76.80 76.90 57.5K
14:37 76.87 76.87 76.87 76.87 1.0K
14:38 76.95 76.95 76.90 76.90 12.9K
14:40 76.85 76.85 76.85 76.85 0.0K
14:41 76.95 76.95 76.95 76.95 0.0K
14:42 76.85 76.85 76.85 76.85 3.6K
14:43 76.95 76.95 76.95 76.95 0.1K
14:46 76.90 76.90 76.90 76.90 4.4K
14:47 76.90 76.90 76.90 76.90 52.2K
14:48 76.95 76.95 76.95 76.95 0.0K
14:49 76.85 76.85 76.85 76.85 0.5K
14:50 76.90 76.90 76.90 76.90 1.1K
14:53 76.95 76.95 76.95 76.95 0.0K
14:54 76.90 76.90 76.90 76.90 0.9K
14:55 76.90 76.90 76.90 76.90 19.6K
14:56 76.95 76.95 76.85 76.85 17.4K
14:57 76.78 76.78 76.78 76.78 4.0K
15:00 76.81 76.81 76.80 76.80 0.7K
15:01 76.75 76.75 76.75 76.75 18.3K
15:02 76.70 76.70 76.70 76.70 43.5K
15:03 76.75 76.75 76.75 76.75 6.3K
15:06 76.80 76.80 76.80 76.80 0.2K
15:09 76.80 76.80 76.80 76.80 0.0K
15:10 76.75 76.75 76.75 76.75 29.6K
15:11 76.70 76.75 76.70 76.70 58.0K
15:12 76.63 76.63 76.61 76.61 8.2K
15:13 76.65 76.65 76.65 76.65 4.9K
15:14 76.65 76.70 76.65 76.70 23.6K
15:15 76.75 76.75 76.75 76.75 0.0K
15:16 76.75 76.75 76.75 76.75 12.2K
15:18 76.65 76.65 76.65 76.65 0.3K
15:20 76.75 76.75 76.69 76.70 10.5K
15:21 76.70 76.70 76.70 76.70 0.8K
15:22 76.65 76.65 76.65 76.65 8.1K
15:24 76.55 76.55 76.55 76.55 49.0K
15:28 76.50 76.50 76.50 76.50 0.0K
15:33 76.60 76.60 76.60 76.60 18.3K
15:34 76.55 76.55 76.50 76.50 60.1K
15:35 76.50 76.50 76.50 76.50 4.1K
15:36 76.45 76.50 76.45 76.50 15.2K
15:37 76.55 76.55 76.55 76.55 0.0K
15:40 76.55 76.55 76.55 76.55 16.3K
15:42 76.45 76.55 76.45 76.55 8.9K
15:43 76.60 76.65 76.55 76.65 75.2K
15:44 76.55 76.65 76.55 76.55 113.0K
15:45 76.50 76.50 76.50 76.50 17.8K
15:46 76.50 76.55 76.50 76.55 33.1K
15:47 76.50 76.53 76.50 76.53 5.5K
15:48 76.55 76.55 76.55 76.55 2.6K
15:49 76.55 76.55 76.55 76.55 4.7K
15:50 76.52 76.55 76.52 76.55 6.0K
15:51 76.60 76.60 76.60 76.60 3.5K
15:52 76.60 76.60 76.60 76.60 30.7K
15:53 76.65 76.65 76.65 76.65 0.0K
15:54 76.65 76.65 76.65 76.65 0.0K
15:55 76.65 76.65 76.61 76.61 1.5K
15:56 76.66 76.66 76.66 76.66 0.8K
15:57 76.60 76.60 76.60 76.60 17.2K
15:58 76.61 76.61 76.61 76.61 10.0K
16:03 76.60 76.60 76.60 76.60 0.4K
16:05 76.65 76.65 76.65 76.65 13.4K
16:06 76.65 76.65 76.65 76.65 4.7K
16:07 76.65 76.65 76.65 76.65 4.4K
16:08 76.65 76.65 76.65 76.65 0.0K
16:09 76.65 76.65 76.65 76.65 35.9K
16:11 76.65 76.65 76.65 76.65 0.0K
16:12 76.61 76.65 76.61 76.65 8.9K
16:13 76.65 76.65 76.61 76.65 33.9K
16:14 76.60 76.65 76.60 76.65 21.2K
16:15 76.62 76.62 76.62 76.62 2.0K
16:16 76.65 76.65 76.65 76.65 0.0K
16:17 76.65 76.65 76.65 76.65 2.7K
16:18 76.65 76.65 76.65 76.65 3.0K
16:19 76.65 76.65 76.65 76.65 4.8K
16:20 76.65 76.65 76.62 76.65 22.3K
16:21 76.65 76.65 76.60 76.60 54.9K
16:22 76.55 76.55 76.55 76.55 9.3K
16:23 76.55 76.55 76.55 76.55 0.8K
16:24 76.55 76.55 76.55 76.55 0.0K
16:25 76.65 76.65 76.65 76.65 73.0K
16:26 76.55 76.55 76.55 76.55 2.4K
16:27 76.55 76.60 76.55 76.60 9.7K
16:28 76.50 76.55 76.50 76.55 4.3K
16:29 76.55 76.65 76.55 76.65 80.8K
16:35 76.55 76.55 76.55 76.55 7,307.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음