ITV PLC (ITV)

ITV
🏛️ 영국 →
76.05
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 76.00 76.10 75.50 76.10 287.2K
08:01 76.45 76.45 76.45 76.45 3.9K
08:04 76.47 76.47 76.47 76.47 10.9K
08:05 76.60 77.50 76.60 77.25 71.7K
08:06 77.35 77.35 77.35 77.35 4.0K
08:07 77.39 77.40 77.35 77.35 50.4K
08:08 77.35 77.35 77.24 77.24 14.6K
08:09 77.35 77.35 77.35 77.35 2.1K
08:10 77.40 77.40 77.26 77.26 6.0K
08:13 77.40 77.45 77.40 77.40 3.8K
08:14 77.20 77.20 77.20 77.20 0.0K
08:15 77.20 77.20 77.20 77.20 0.0K
08:19 77.35 77.35 77.25 77.30 34.4K
08:20 77.20 77.20 77.20 77.20 2.4K
08:23 77.36 77.36 77.36 77.36 0.7K
08:24 77.40 77.40 77.30 77.30 16.5K
08:25 77.40 77.40 77.40 77.40 5.0K
08:26 77.30 77.30 77.30 77.30 0.0K
08:27 77.30 77.30 77.30 77.30 1.7K
08:28 77.45 77.50 77.45 77.45 5.9K
08:30 77.55 77.55 77.55 77.55 0.0K
08:32 77.55 77.55 77.55 77.55 6.2K
08:34 77.40 77.43 77.40 77.43 2.6K
08:35 77.43 77.43 77.40 77.40 0.2K
08:36 77.60 77.60 77.60 77.60 1.3K
08:38 77.60 77.60 77.55 77.55 22.3K
08:39 77.50 77.50 77.50 77.50 2.6K
08:40 77.55 77.55 77.55 77.55 0.1K
08:41 77.62 77.62 77.62 77.62 1.4K
08:42 77.65 77.65 77.65 77.65 1.7K
08:49 77.70 77.70 77.70 77.70 9.2K
08:50 77.65 77.70 77.65 77.65 44.6K
08:51 77.65 77.85 77.65 77.85 21.9K
08:52 77.84 77.84 77.84 77.84 1.3K
08:54 77.80 77.80 77.80 77.80 7.5K
08:57 77.65 77.75 77.65 77.75 1.0K
09:03 77.83 77.83 77.80 77.80 2.3K
09:04 77.85 77.85 77.85 77.85 3.3K
09:08 77.80 77.85 77.80 77.85 2.3K
09:09 77.85 77.89 77.85 77.89 5.8K
09:10 77.90 77.90 77.75 77.75 32.8K
09:11 77.75 77.75 77.75 77.75 0.3K
09:13 77.75 77.75 77.75 77.75 1.5K
09:14 77.71 77.71 77.71 77.71 0.1K
09:19 77.78 77.78 77.78 77.78 1.3K
09:20 77.72 77.75 77.72 77.75 2.9K
09:22 77.75 77.75 77.75 77.75 2.8K
09:23 77.75 77.75 77.60 77.65 29.5K
09:24 77.70 77.70 77.70 77.70 3.5K
09:26 77.65 77.65 77.65 77.65 2.4K
09:29 77.71 77.71 77.60 77.60 20.4K
09:31 77.63 77.63 77.63 77.63 1.0K
09:32 77.65 77.65 77.65 77.65 1.3K
09:33 77.66 77.66 77.66 77.66 10.0K
09:35 77.64 77.64 77.64 77.64 0.2K
09:38 77.61 77.61 77.61 77.61 0.1K
09:40 77.70 77.70 77.67 77.67 3.9K
09:42 77.70 77.70 77.70 77.70 0.6K
09:43 77.70 77.70 77.70 77.70 1.7K
09:44 77.65 77.65 77.60 77.60 11.7K
09:46 77.50 77.50 77.50 77.50 4.6K
09:47 77.50 77.50 77.50 77.50 0.9K
09:51 77.59 77.59 77.59 77.59 0.8K
09:53 77.54 77.54 77.54 77.54 1.2K
09:55 77.54 77.54 77.54 77.54 2.4K
09:57 77.50 77.50 77.35 77.45 19.9K
10:00 77.30 77.40 77.30 77.39 0.2K
10:01 77.30 77.30 77.20 77.20 3.4K
10:02 77.30 77.30 77.30 77.30 0.1K
10:03 77.36 77.36 77.36 77.36 1.3K
10:04 77.30 77.40 77.30 77.34 3.6K
10:05 77.39 77.39 77.39 77.39 1.0K
10:07 77.39 77.40 77.39 77.40 0.2K
10:09 77.40 77.40 77.40 77.40 0.0K
10:10 77.30 77.30 77.30 77.30 4.0K
10:11 77.40 77.40 77.30 77.30 3.7K
10:12 77.35 77.40 77.35 77.40 0.7K
10:13 77.31 77.31 77.30 77.30 0.5K
10:14 77.40 77.40 77.40 77.40 0.0K
10:16 77.35 77.35 77.25 77.25 14.1K
10:17 77.25 77.25 77.25 77.25 2.1K
10:24 77.27 77.27 77.27 77.27 1.0K
10:25 77.20 77.20 77.05 77.10 19.4K
10:28 77.09 77.09 77.09 77.09 1.6K
10:29 77.07 77.07 77.07 77.07 1.9K
10:30 77.05 77.05 76.95 76.95 33.0K
10:31 77.00 77.00 77.00 77.00 0.5K
10:33 76.97 76.97 76.97 76.97 1.0K
10:35 76.96 76.96 76.96 76.96 1.1K
10:36 77.00 77.05 76.95 76.95 22.6K
10:38 77.00 77.10 77.00 77.05 14.0K
10:40 77.07 77.07 77.07 77.07 1.3K
10:42 77.07 77.07 77.07 77.07 0.4K
10:44 77.12 77.12 77.12 77.12 5.0K
10:45 77.12 77.12 77.12 77.12 1.1K
10:46 77.13 77.13 77.13 77.13 75.8K
10:48 77.10 77.10 76.95 76.95 19.1K
10:51 76.95 76.95 76.95 76.95 5.7K
10:53 77.00 77.00 77.00 77.00 7.7K
10:55 77.02 77.02 77.02 77.02 4.0K
10:56 77.05 77.05 77.05 77.05 4.6K
11:00 77.00 77.00 76.95 76.95 15.8K
11:02 76.95 76.95 76.95 76.95 0.2K
11:04 77.00 77.00 77.00 77.00 0.0K
11:12 77.00 77.00 77.00 77.00 0.0K
11:14 76.95 76.96 76.95 76.96 4.4K
11:15 76.95 76.95 76.95 76.95 10.7K
11:18 76.91 76.91 76.80 76.80 17.0K
11:22 76.78 76.78 76.78 76.78 0.1K
11:25 76.85 76.85 76.80 76.80 19.6K
11:28 76.75 76.75 76.75 76.75 1.4K
11:33 76.75 76.75 76.70 76.70 21.0K
11:38 76.65 76.65 76.65 76.65 1.3K
11:40 76.55 76.60 76.55 76.60 0.2K
11:41 76.53 76.53 76.53 76.53 14.6K
11:45 76.50 76.50 76.40 76.40 10.7K
11:46 76.49 76.49 76.49 76.49 4.4K
11:49 76.50 76.50 76.45 76.45 7.8K
11:50 76.40 76.40 76.40 76.40 20.1K
11:52 76.40 76.44 76.40 76.44 0.9K
11:53 76.45 76.45 76.45 76.45 0.2K
11:54 76.42 76.42 76.42 76.42 7.0K
11:56 76.45 76.45 76.45 76.45 0.3K
11:58 76.45 76.45 76.45 76.45 5.6K
12:01 76.50 76.50 76.50 76.50 0.5K
12:02 76.50 76.50 76.50 76.50 7.8K
12:05 76.50 76.55 76.40 76.40 10.5K
12:06 76.55 76.55 76.55 76.55 0.0K
12:07 76.55 76.55 76.55 76.55 7.8K
12:08 76.55 76.55 76.55 76.55 5.0K
12:09 76.60 76.60 76.60 76.60 3.7K
12:13 76.62 76.62 76.60 76.60 19.3K
12:14 76.53 76.53 76.53 76.53 0.4K
12:17 76.50 76.50 76.40 76.40 28.2K
12:18 76.50 76.50 76.50 76.50 3.1K
12:20 76.55 76.55 76.55 76.55 2.9K
12:24 76.50 76.50 76.50 76.50 0.0K
12:25 76.50 76.50 76.50 76.50 7.4K
12:32 76.55 76.55 76.55 76.55 11.3K
12:35 76.58 76.58 76.58 76.58 4.0K
12:36 76.57 76.57 76.57 76.57 0.2K
12:39 76.55 76.55 76.55 76.55 0.0K
12:41 76.56 76.56 76.56 76.56 4.4K
12:43 76.55 76.55 76.55 76.55 1.1K
12:44 76.55 76.55 76.55 76.55 23.4K
12:47 76.50 76.50 76.49 76.49 0.6K
12:48 76.55 76.55 76.55 76.55 0.2K
12:49 76.60 76.60 76.60 76.60 5.0K
12:52 76.65 76.65 76.65 76.65 0.1K
12:55 76.60 76.60 76.60 76.60 6.0K
12:57 76.63 76.63 76.63 76.63 0.2K
12:59 76.63 76.63 76.63 76.63 3.9K
13:00 76.65 76.65 76.65 76.65 7.9K
13:03 76.65 76.65 76.55 76.55 26.6K
13:05 76.55 76.55 76.52 76.52 21.3K
13:06 76.55 76.55 76.55 76.55 11.0K
13:07 76.56 76.56 76.56 76.56 2.0K
13:08 76.57 76.57 76.57 76.57 0.7K
13:10 76.57 76.57 76.57 76.57 10.8K
13:15 76.60 76.65 76.60 76.65 8.0K
13:16 76.63 76.63 76.63 76.63 0.5K
13:17 76.60 76.60 76.60 76.60 27.9K
13:24 76.55 76.55 76.55 76.55 15.4K
13:26 76.55 76.55 76.55 76.55 1.5K
13:27 76.50 76.50 76.50 76.50 4.0K
13:30 76.50 76.50 76.50 76.50 14.6K
13:31 76.50 76.50 76.45 76.45 0.1K
13:32 76.49 76.49 76.49 76.49 2.0K
13:35 76.45 76.49 76.45 76.49 6.7K
13:39 76.45 76.45 76.45 76.45 29.1K
13:41 76.45 76.50 76.45 76.50 17.5K
13:43 76.55 76.55 76.54 76.54 9.0K
13:46 76.50 76.50 76.50 76.50 26.5K
13:48 76.49 76.49 76.49 76.49 8.0K
13:55 76.50 76.50 76.50 76.50 4.0K
13:59 76.50 76.50 76.50 76.50 3.0K
14:00 76.50 76.50 76.50 76.50 39.4K
14:01 76.50 76.50 76.50 76.50 4.8K
14:06 76.45 76.46 76.45 76.46 4.5K
14:08 76.50 76.50 76.50 76.50 4.8K
14:09 76.50 76.50 76.50 76.50 5.7K
14:10 76.50 76.50 76.50 76.50 0.7K
14:11 76.48 76.48 76.48 76.48 8.0K
14:12 76.50 76.50 76.50 76.50 5.8K
14:13 76.50 76.50 76.50 76.50 3.3K
14:14 76.50 76.50 76.50 76.50 3.3K
14:15 76.50 76.50 76.50 76.50 3.0K
14:18 76.50 76.50 76.50 76.50 0.0K
14:19 76.52 76.52 76.52 76.52 0.1K
14:27 76.53 76.53 76.52 76.52 2.8K
14:31 76.50 76.50 76.50 76.50 13.8K
14:32 76.55 76.65 76.55 76.65 89.6K
14:33 76.70 76.70 76.65 76.65 12.3K
14:34 76.65 76.65 76.60 76.60 39.3K
14:35 76.58 76.58 76.58 76.58 3.9K
14:36 76.55 76.55 76.55 76.55 17.7K
14:38 76.50 76.50 76.50 76.50 10.4K
14:39 76.50 76.50 76.50 76.50 1.0K
14:40 76.50 76.50 76.50 76.50 14.0K
14:45 76.45 76.45 76.45 76.45 5.6K
14:47 76.50 76.50 76.50 76.50 50.0K
14:48 76.50 76.50 76.45 76.50 29.1K
14:50 76.55 76.55 76.55 76.55 13.5K
14:51 76.60 76.62 76.60 76.62 5.6K
14:52 76.55 76.55 76.55 76.55 14.5K
14:55 76.60 76.60 76.55 76.55 17.6K
14:58 76.55 76.55 76.55 76.55 17.6K
15:00 76.55 76.55 76.55 76.55 0.0K
15:01 76.60 76.60 76.60 76.60 2.3K
15:05 76.60 76.60 76.60 76.60 4.5K
15:06 76.60 76.60 76.55 76.55 43.8K
15:08 76.55 76.55 76.53 76.53 15.8K
15:09 76.60 76.60 76.60 76.60 0.0K
15:12 76.55 76.55 76.55 76.55 5.7K
15:14 76.55 76.55 76.55 76.55 19.2K
15:17 76.55 76.55 76.55 76.55 3.7K
15:19 76.55 76.55 76.47 76.47 37.1K
15:20 76.45 76.45 76.45 76.45 4.0K
15:21 76.45 76.45 76.45 76.45 7.0K
15:22 76.45 76.45 76.45 76.45 17.0K
15:24 76.40 76.40 76.40 76.40 26.4K
15:26 76.40 76.45 76.40 76.45 50.5K
15:28 76.35 76.35 76.35 76.35 33.9K
15:29 76.30 76.30 76.30 76.30 15.2K
15:33 76.25 76.30 76.25 76.30 22.6K
15:34 76.35 76.35 76.25 76.25 41.2K
15:36 76.26 76.26 76.26 76.26 9.9K
15:38 76.30 76.30 76.30 76.30 33.7K
15:39 76.33 76.35 76.33 76.35 15.3K
15:40 76.35 76.40 76.35 76.40 62.6K
15:43 76.40 76.40 76.40 76.40 21.4K
15:44 76.45 76.45 76.38 76.38 0.1K
15:46 76.40 76.40 76.40 76.40 10.0K
15:49 76.40 76.40 76.40 76.40 7.2K
15:50 76.40 76.40 76.37 76.37 49.9K
15:51 76.40 76.40 76.40 76.40 26.4K
15:52 76.42 76.44 76.42 76.44 15.4K
15:58 76.45 76.45 76.45 76.45 0.0K
16:00 76.45 76.45 76.45 76.45 91.2K
16:01 76.45 76.45 76.45 76.45 6.0K
16:02 76.45 76.45 76.40 76.40 85.6K
16:03 76.40 76.40 76.40 76.40 24.8K
16:05 76.35 76.40 76.35 76.40 123.5K
16:06 76.40 76.40 76.40 76.40 30.1K
16:07 76.40 76.50 76.40 76.50 68.0K
16:08 76.48 76.48 76.48 76.48 0.7K
16:09 76.50 76.50 76.50 76.50 1.8K
16:12 76.50 76.50 76.50 76.50 3.8K
16:13 76.55 76.55 76.50 76.55 87.2K
16:14 76.60 76.60 76.60 76.60 8.0K
16:15 76.55 76.58 76.55 76.58 5.7K
16:17 76.55 76.55 76.45 76.45 116.2K
16:18 76.45 76.45 76.40 76.40 29.2K
16:19 76.40 76.40 76.40 76.40 6.8K
16:20 76.37 76.40 76.30 76.32 250.2K
16:21 76.35 76.35 76.30 76.30 39.4K
16:22 76.30 76.30 76.30 76.30 40.7K
16:23 76.30 76.30 76.30 76.30 17.1K
16:24 76.35 76.35 76.35 76.35 78.0K
16:25 76.35 76.35 76.33 76.33 2.0K
16:26 76.30 76.30 76.30 76.30 2.1K
16:27 76.30 76.40 76.30 76.40 106.7K
16:28 76.40 76.43 76.40 76.43 24.3K
16:29 76.40 76.45 76.30 76.30 54.6K
16:30 76.40 76.40 76.40 76.40 8.6K
16:35 76.65 76.65 76.65 76.65 4,316.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음