ITV PLC (ITV)

ITV
🏛️ 영국 →
76.40
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 76.25 76.87 76.25 76.87 8.9K
08:01 76.35 76.35 76.35 76.35 0.2K
08:03 76.65 76.90 76.57 76.60 4.0K
08:05 76.70 76.70 76.40 76.40 9.9K
08:06 76.55 76.55 76.45 76.45 69.8K
08:08 76.45 76.60 76.45 76.60 27.1K
08:09 76.60 76.60 76.50 76.60 16.2K
08:10 76.55 76.55 76.50 76.50 45.3K
08:13 76.60 76.70 76.60 76.70 64.0K
08:14 76.85 76.85 76.85 76.85 0.0K
08:15 76.70 76.70 76.70 76.70 9.7K
08:16 76.68 76.75 76.68 76.75 10.0K
08:17 76.65 76.65 76.60 76.60 10.8K
08:19 76.65 76.65 76.65 76.65 13.2K
08:21 76.70 76.70 76.65 76.65 16.3K
08:23 76.80 76.80 76.80 76.80 15.9K
08:24 76.90 76.90 76.90 76.90 7.5K
08:25 77.00 77.05 77.00 77.05 0.1K
08:26 77.04 77.04 76.90 76.90 97.4K
08:27 77.00 77.00 77.00 77.00 10.0K
08:28 76.90 76.95 76.90 76.95 247.3K
08:29 76.95 76.95 76.90 76.90 5.9K
08:30 76.92 76.95 76.92 76.95 0.0K
08:32 76.91 77.00 76.90 77.00 13.6K
08:33 76.85 76.85 76.85 76.85 7.9K
08:36 76.95 76.95 76.95 76.95 1.7K
08:37 76.95 76.95 76.95 76.95 4.8K
08:38 76.85 76.85 76.85 76.85 0.0K
08:46 77.00 77.00 76.95 76.95 15.4K
08:47 77.00 77.00 76.95 76.95 36.4K
08:52 76.83 76.83 76.83 76.83 0.5K
08:53 76.95 76.95 76.95 76.95 3.9K
08:54 77.00 77.00 76.92 77.00 22.5K
08:55 77.02 77.02 77.02 77.02 13.0K
08:57 77.00 77.00 77.00 77.00 2.4K
09:00 77.00 77.00 77.00 77.00 45.9K
09:01 77.10 77.10 77.00 77.00 6.1K
09:03 76.95 76.95 76.95 76.95 0.2K
09:04 77.00 77.06 77.00 77.06 12.2K
09:05 77.10 77.10 77.00 77.00 0.3K
09:07 77.10 77.10 77.00 77.00 3.0K
09:08 77.15 77.15 77.15 77.15 0.0K
09:10 77.05 77.05 77.05 77.05 6.7K
09:13 77.10 77.10 77.10 77.10 3.8K
09:15 77.11 77.18 77.10 77.10 34.1K
09:17 77.15 77.15 77.15 77.15 0.1K
09:20 77.15 77.15 77.15 77.15 2.9K
09:21 77.15 77.15 77.15 77.15 0.4K
09:22 77.15 77.15 77.15 77.15 13.7K
09:23 77.20 77.20 77.20 77.20 10.1K
09:24 77.12 77.20 77.12 77.20 7.0K
09:28 77.30 77.30 77.30 77.30 3.7K
09:29 77.38 77.38 77.30 77.30 24.4K
09:30 77.32 77.32 77.32 77.32 12.0K
09:31 77.40 77.40 77.40 77.40 3.2K
09:32 77.32 77.32 77.30 77.30 21.1K
09:33 77.30 77.35 77.30 77.35 39.2K
09:34 77.40 77.40 77.40 77.40 2.3K
09:36 77.35 77.35 77.35 77.35 12.3K
09:39 77.40 77.40 77.40 77.40 5.0K
09:41 77.42 77.42 77.42 77.42 7.8K
09:42 77.42 77.42 77.42 77.42 25.9K
09:43 77.40 77.45 76.40 77.45 21.5K
09:44 77.48 77.52 77.46 77.52 27.0K
09:45 77.49 77.50 77.49 77.50 3.7K
09:48 77.55 77.60 77.55 77.60 0.5K
09:49 77.65 77.65 76.55 76.55 21.8K
09:50 77.60 77.60 77.55 77.57 20.9K
09:51 77.60 77.60 77.60 77.60 1.6K
09:54 77.65 77.65 77.65 77.65 13.2K
09:56 77.60 77.60 76.60 77.60 41.7K
09:58 77.62 77.68 77.62 77.68 6.6K
10:00 77.70 77.70 77.67 77.67 1.9K
10:01 77.60 77.60 77.60 77.60 1.3K
10:02 77.70 77.70 77.67 77.67 75.9K
10:03 77.67 77.67 77.67 77.67 5.4K
10:04 77.75 77.75 77.75 77.75 0.0K
10:05 77.75 77.75 77.70 77.70 4.5K
10:06 77.70 77.70 77.55 77.55 36.7K
10:07 77.65 77.65 77.65 77.65 0.0K
10:08 77.55 77.55 77.55 77.55 0.0K
10:09 77.70 77.70 76.65 76.65 18.4K
10:10 77.65 77.66 77.65 77.66 5.1K
10:11 77.62 77.62 77.62 77.62 0.0K
10:12 77.67 77.67 77.67 77.67 14.5K
10:13 77.70 77.70 77.70 77.70 0.0K
10:15 77.60 77.60 77.60 77.60 0.0K
10:16 77.75 77.75 77.60 77.60 0.2K
10:19 77.70 77.70 77.70 77.70 0.8K
10:20 77.75 77.75 77.75 77.75 16.1K
10:24 77.75 77.75 77.75 77.75 14.1K
10:25 77.70 77.70 77.70 77.70 1.0K
10:26 77.75 77.75 77.75 77.75 0.0K
10:28 77.65 77.65 77.65 77.65 0.0K
10:29 77.65 77.65 77.65 77.65 1.7K
10:34 77.60 77.60 77.60 77.60 24.4K
10:35 77.55 77.55 77.51 77.51 35.5K
10:36 77.55 77.55 77.55 77.55 0.8K
10:37 77.50 77.50 77.50 77.50 0.2K
10:39 76.55 76.55 76.55 76.55 10.0K
10:40 77.55 77.55 77.55 77.55 4.7K
10:42 77.60 77.60 77.60 77.60 30.6K
10:43 77.57 77.65 77.55 77.55 13.4K
10:44 77.50 77.50 77.50 77.50 10.0K
10:48 77.60 77.65 77.60 77.65 3.7K
10:50 77.60 77.60 77.60 77.60 0.0K
10:51 77.60 77.65 77.60 77.65 0.2K
10:53 77.65 77.65 77.65 77.65 4.5K
10:55 77.65 77.65 77.60 77.60 6.3K
10:56 77.65 77.65 77.65 77.65 40.9K
10:58 77.60 77.60 77.60 77.60 30.0K
10:59 77.65 77.65 77.65 77.65 3.8K
11:00 77.65 77.65 77.65 77.65 2.7K
11:01 77.65 77.65 77.65 77.65 2.0K
11:03 77.62 77.62 77.62 77.62 2.0K
11:05 77.70 77.70 77.70 77.70 0.0K
11:06 77.65 77.65 77.65 77.65 0.1K
11:07 77.65 77.65 77.60 77.60 14.8K
11:08 77.60 77.60 77.55 77.55 21.9K
11:12 77.57 77.57 77.57 77.57 4.7K
11:14 77.65 77.65 77.62 77.62 14.7K
11:16 77.70 77.70 77.70 77.70 0.0K
11:19 77.65 77.65 77.65 77.65 6.0K
11:20 77.60 77.70 77.60 77.70 0.3K
11:24 77.70 77.70 77.70 77.70 0.0K
11:25 77.65 77.65 77.65 77.65 20.7K
11:26 77.65 77.65 77.65 77.65 12.5K
11:27 77.70 77.80 77.70 77.80 9.9K
11:29 77.80 77.80 77.80 77.80 6.6K
11:30 77.70 77.70 77.67 77.67 16.7K
11:33 77.70 77.75 77.70 77.75 30.5K
11:34 77.75 77.75 77.75 77.75 3.1K
11:35 77.80 77.80 77.80 77.80 5.0K
11:36 77.75 77.75 77.75 77.75 20.0K
11:37 77.70 77.70 77.65 77.65 29.9K
11:38 77.65 77.65 77.65 77.65 26.3K
11:39 77.66 77.66 77.65 77.65 5.7K
11:43 77.70 77.73 77.70 77.73 14.5K
11:44 77.70 77.70 77.70 77.70 2.5K
11:46 77.70 77.70 77.70 77.70 7.0K
11:48 77.70 77.70 77.70 77.70 32.0K
11:50 77.69 77.69 77.69 77.69 2.9K
11:52 77.67 77.67 77.67 77.67 0.0K
11:53 77.70 77.70 77.70 77.70 11.5K
11:54 77.72 77.72 77.70 77.70 54.0K
11:55 77.70 77.70 77.70 77.70 10.0K
11:57 77.63 77.63 77.63 77.63 4.3K
12:00 77.60 77.60 77.60 77.60 0.3K
12:01 77.65 77.65 77.65 77.65 0.8K
12:04 77.66 77.66 77.66 77.66 0.4K
12:05 77.66 77.66 77.65 77.65 22.5K
12:08 77.67 77.67 77.65 77.65 20.1K
12:12 77.65 77.65 77.65 77.65 15.7K
12:13 77.66 77.70 77.66 77.70 5.9K
12:16 77.74 77.74 77.74 77.74 16.2K
12:17 77.80 77.80 77.80 77.80 3.2K
12:20 77.72 77.72 77.60 77.65 33.3K
12:23 77.65 77.65 77.65 77.65 4.8K
12:25 77.70 77.70 77.65 77.65 2.4K
12:26 77.68 77.70 77.68 77.70 0.7K
12:27 77.66 77.66 77.66 77.66 2.8K
12:29 77.65 77.65 77.65 77.65 11.7K
12:31 77.70 77.70 77.70 77.70 0.0K
12:32 77.70 77.70 77.62 77.62 0.8K
12:33 77.60 77.65 77.60 77.65 6.8K
12:34 77.62 77.62 77.60 77.60 10.0K
12:35 77.70 77.70 77.70 77.70 0.0K
12:39 77.70 77.70 77.70 77.70 2.5K
12:41 77.60 77.60 77.60 77.60 5.7K
12:44 77.65 77.65 77.65 77.65 7.1K
12:45 77.60 77.60 77.55 77.55 11.5K
12:47 77.56 77.56 77.56 77.56 5.4K
12:49 77.58 77.58 77.58 77.58 4.5K
12:56 77.65 77.65 77.65 77.65 0.0K
12:57 77.60 77.60 77.60 77.60 17.2K
12:59 77.55 77.55 77.55 77.55 20.0K
13:00 77.60 77.60 77.60 77.60 0.0K
13:07 77.55 77.55 77.55 77.55 30.1K
13:08 77.47 77.47 77.47 77.47 5.9K
13:10 77.45 77.50 77.45 77.50 23.6K
13:11 77.45 77.45 77.45 77.45 10.0K
13:18 77.55 77.55 77.45 77.45 30.7K
13:19 77.45 77.45 77.45 77.45 4.3K
13:20 77.40 77.40 77.36 77.36 10.3K
13:22 77.37 77.45 77.37 77.45 8.6K
13:23 77.50 77.50 77.50 77.50 2.9K
13:26 77.47 77.47 77.47 77.47 4.0K
13:27 77.47 77.47 77.45 77.45 12.9K
13:29 77.45 77.45 77.45 77.45 0.0K
13:32 77.45 77.45 77.45 77.45 0.0K
13:33 77.45 77.45 77.45 77.45 0.0K
13:35 77.45 77.45 77.45 77.45 0.3K
13:36 77.38 77.45 77.38 77.45 9.4K
13:37 77.35 77.35 77.35 77.35 0.0K
13:38 77.45 77.45 77.45 77.45 1.5K
13:39 77.45 77.45 77.45 77.45 2.1K
13:41 77.45 77.45 77.45 77.45 3.1K
13:42 77.41 77.45 77.41 77.45 8.1K
13:44 77.45 77.45 77.45 77.45 5.2K
13:46 77.45 77.45 77.45 77.45 0.6K
13:48 77.40 77.40 77.35 77.40 44.0K
13:54 77.35 77.35 77.35 77.35 21.8K
13:56 77.36 77.36 77.36 77.36 2.8K
13:57 77.30 77.30 77.30 77.30 0.2K
13:58 77.40 77.40 77.40 77.40 0.0K
13:59 77.35 77.36 77.35 77.36 6.7K
14:01 77.40 77.41 77.40 77.41 15.3K
14:04 77.35 77.35 77.35 77.35 36.7K
14:05 77.35 77.35 77.35 77.35 22.8K
14:08 77.35 77.35 77.35 77.35 0.2K
14:10 77.40 77.40 77.35 77.35 0.7K
14:11 77.40 77.40 77.35 77.35 1.2K
14:12 77.35 77.35 77.35 77.35 0.5K
14:13 77.36 77.36 77.36 77.36 0.8K
14:14 77.35 77.35 77.35 77.35 0.4K
14:16 77.45 77.45 77.45 77.45 10.4K
14:17 77.45 77.45 77.45 77.45 3.9K
14:20 77.40 77.40 77.35 77.35 27.4K
14:21 77.40 77.40 77.35 77.35 5.1K
14:22 77.35 77.36 77.35 77.36 11.5K
14:25 77.35 77.35 77.35 77.35 0.7K
14:26 77.35 77.35 77.35 77.35 2.6K
14:27 77.35 77.40 77.35 77.40 0.9K
14:29 77.35 77.35 77.30 77.30 22.9K
14:30 77.30 77.30 77.27 77.27 4.1K
14:31 77.30 77.30 77.20 77.20 13.4K
14:33 77.20 77.20 77.15 77.15 10.8K
14:35 77.10 77.12 77.10 77.12 2.5K
14:39 77.20 77.20 77.20 77.20 2.9K
14:42 77.30 77.30 77.30 77.30 0.0K
14:43 77.20 77.20 77.20 77.20 1.2K
14:45 77.20 77.20 77.20 77.20 4.4K
14:46 77.20 77.25 77.20 77.25 68.8K
14:47 77.25 77.25 77.25 77.25 2.1K
14:48 77.22 77.22 77.22 77.22 0.3K
14:49 77.20 77.20 77.15 77.15 25.7K
14:51 77.15 77.20 77.15 77.20 0.2K
14:52 77.12 77.15 77.12 77.15 30.0K
14:54 77.15 77.15 77.15 77.15 1.3K
14:55 77.10 77.15 77.10 77.15 5.9K
14:58 77.15 77.15 77.15 77.15 0.2K
14:59 77.15 77.15 77.15 77.15 0.0K
15:00 77.15 77.15 77.14 77.14 0.6K
15:01 77.10 77.10 77.10 77.10 14.9K
15:02 77.15 77.15 77.15 77.15 5.0K
15:03 77.20 77.20 77.10 77.10 33.0K
15:04 77.07 77.07 77.07 77.07 0.2K
15:05 77.10 77.10 77.10 77.10 30.0K
15:07 77.10 77.10 77.10 77.10 1.2K
15:08 77.15 77.15 77.15 77.15 20.5K
15:09 77.20 77.25 77.20 77.25 4.6K
15:12 77.18 77.20 77.18 77.20 17.4K
15:13 77.20 77.25 77.18 77.25 15.8K
15:14 77.20 77.20 77.20 77.20 38.6K
15:15 77.20 77.20 77.20 77.20 6.9K
15:17 77.25 77.25 77.25 77.25 16.8K
15:18 77.30 77.30 77.30 77.30 0.0K
15:19 77.20 77.25 77.20 77.25 56.5K
15:20 77.25 77.25 77.25 77.25 6.9K
15:21 77.30 77.30 77.30 77.30 1.0K
15:22 77.30 77.30 77.30 77.30 7.6K
15:23 77.25 77.25 77.20 77.22 85.9K
15:24 77.25 77.25 77.25 77.25 19.9K
15:25 77.19 77.30 77.19 77.30 156.6K
15:26 77.35 77.45 77.35 77.45 27.0K
15:27 77.40 77.40 77.40 77.40 27.4K
15:28 77.40 77.40 77.40 77.40 11.0K
15:29 77.35 77.40 77.35 77.40 63.5K
15:30 77.40 77.40 77.40 77.40 17.6K
15:31 77.40 77.40 77.40 77.40 22.4K
15:32 77.45 77.45 77.45 77.45 0.0K
15:36 77.35 77.40 77.35 77.40 2.4K
15:37 77.40 77.40 77.40 77.40 6.4K
15:38 77.35 77.40 77.35 77.40 19.7K
15:39 77.35 77.40 77.35 77.40 22.2K
15:40 77.35 77.35 77.35 77.35 2.2K
15:41 77.40 77.40 77.35 77.35 6.2K
15:42 77.40 77.40 77.40 77.40 3.8K
15:43 77.35 77.40 77.35 77.40 6.4K
15:44 77.40 77.40 77.40 77.40 8.0K
15:45 77.35 77.40 77.35 77.40 6.3K
15:46 77.40 77.40 77.30 77.30 51.9K
15:47 77.30 77.30 77.30 77.30 3.8K
15:50 77.35 77.35 77.35 77.35 0.0K
15:51 77.25 77.25 77.25 77.25 62.2K
15:52 77.35 77.35 77.25 77.25 2.5K
15:53 77.25 77.35 77.25 77.35 9.0K
15:54 77.25 77.25 77.20 77.20 35.1K
15:55 77.16 77.16 77.16 77.16 0.0K
15:56 77.20 77.20 77.20 77.20 2.2K
15:57 77.25 77.25 77.25 77.25 2.1K
15:59 77.20 77.20 77.20 77.20 0.0K
16:00 77.30 77.30 77.30 77.30 1.8K
16:01 77.20 77.20 77.20 77.20 1.8K
16:02 77.20 77.20 77.20 77.20 3.7K
16:04 77.20 77.20 77.20 77.20 47.0K
16:05 77.25 77.25 77.20 77.20 1.5K
16:06 77.20 77.20 77.20 77.20 1.6K
16:07 77.20 77.20 77.20 77.20 2.8K
16:08 77.20 77.20 77.20 77.20 9.9K
16:09 77.20 77.20 77.20 77.20 3.0K
16:10 77.20 77.20 77.20 77.20 1.5K
16:11 77.20 77.25 77.20 77.25 1.6K
16:12 77.20 77.20 77.20 77.20 1.6K
16:13 77.20 77.25 77.20 77.25 1.7K
16:14 77.20 77.21 77.20 77.20 5.0K
16:15 77.20 77.21 77.20 77.21 2.7K
16:16 77.20 77.25 77.20 77.25 3.3K
16:17 77.25 77.25 77.25 77.25 2.4K
16:18 77.20 77.25 77.15 77.15 73.1K
16:19 77.15 77.15 77.15 77.15 12.5K
16:20 77.15 77.15 77.15 77.15 4.1K
16:21 77.15 77.15 77.15 77.15 20.3K
16:22 77.15 77.25 77.15 77.25 80.5K
16:23 77.20 77.20 77.20 77.20 4.8K
16:24 77.20 77.20 77.20 77.20 66.5K
16:25 77.15 77.25 77.15 77.15 8.6K
16:26 77.15 77.20 77.15 77.15 14.1K
16:27 77.15 77.20 77.15 77.15 25.1K
16:28 77.15 77.25 77.15 77.25 12.0K
16:29 77.20 77.25 77.20 77.25 9.6K
16:35 77.40 77.40 77.40 77.40 5,489.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음