ITV PLC (ITV)

ITV
🏛️ 영국 →
76.40
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 76.10 76.21 76.10 76.21 8.6K
08:03 76.47 76.47 76.47 76.47 0.1K
08:09 76.60 76.60 76.35 76.35 61.0K
08:10 76.45 76.65 76.45 76.65 8.3K
08:13 76.70 76.70 76.70 76.70 0.0K
08:16 76.65 76.65 76.65 76.65 3.3K
08:17 76.75 76.75 76.75 76.75 2.8K
08:18 76.70 76.70 76.70 76.70 0.0K
08:19 76.75 76.75 76.75 76.75 7.1K
08:20 76.75 76.75 76.75 76.75 4.6K
08:22 76.80 76.80 76.80 76.80 15.6K
08:26 76.85 76.85 76.85 76.85 0.0K
08:27 76.83 76.83 76.83 76.83 10.0K
08:28 76.80 76.80 76.80 76.80 0.1K
08:29 76.85 76.85 76.75 76.80 40.8K
08:33 76.70 76.70 76.60 76.60 26.4K
08:38 76.56 76.56 76.56 76.56 0.4K
08:39 76.60 76.60 76.60 76.60 6.0K
08:41 76.50 76.50 76.50 76.50 4.0K
08:46 76.50 76.50 76.50 76.50 4.7K
08:49 76.45 76.45 76.25 76.25 27.3K
08:53 76.27 76.28 76.27 76.28 5.0K
08:54 76.30 76.35 76.30 76.35 70.5K
08:55 76.30 76.30 76.30 76.30 8.9K
09:05 76.40 76.40 76.40 76.40 4.2K
09:09 76.44 76.44 76.44 76.44 0.1K
09:10 76.40 76.40 76.30 76.30 35.0K
09:11 76.40 76.40 76.40 76.40 3.1K
09:12 76.35 76.35 76.25 76.25 5.1K
09:17 76.25 76.30 76.25 76.30 12.6K
09:18 76.30 76.30 76.20 76.20 8.4K
09:19 76.20 76.20 76.20 76.20 5.0K
09:24 76.15 76.15 76.15 76.15 6.4K
09:25 76.15 76.15 76.15 76.15 3.5K
09:27 76.20 76.20 76.20 76.20 0.8K
09:32 76.23 76.23 76.23 76.23 10.8K
09:33 76.15 76.15 76.15 76.15 7.2K
09:34 76.15 76.15 76.15 76.15 0.3K
09:40 76.09 76.09 76.09 76.09 1.8K
09:44 76.15 76.15 76.15 76.15 3.7K
09:45 76.15 76.15 76.10 76.10 38.1K
09:47 76.11 76.11 76.11 76.11 0.2K
09:48 76.10 76.10 76.10 76.10 5.1K
09:49 76.06 76.06 76.06 76.06 1.8K
09:52 76.05 76.05 76.05 76.05 5.5K
09:53 76.05 76.05 76.05 76.05 7.5K
09:55 76.05 76.05 76.05 76.05 9.7K
09:59 76.00 76.00 76.00 76.00 2.8K
10:00 75.90 75.90 75.90 75.90 0.0K
10:02 75.95 76.00 75.95 76.00 2.8K
10:03 75.95 76.05 75.95 76.05 0.1K
10:04 75.95 76.05 75.95 76.05 0.0K
10:05 76.05 76.05 76.05 76.05 0.2K
10:07 76.05 76.05 76.05 76.05 11.0K
10:08 76.05 76.05 76.00 76.00 9.7K
10:10 76.05 76.05 76.00 76.05 29.9K
10:11 76.00 76.00 76.00 76.00 0.9K
10:12 76.00 76.05 76.00 76.05 12.0K
10:13 76.05 76.10 76.00 76.00 81.1K
10:15 76.00 76.00 76.00 76.00 3.9K
10:16 76.05 76.05 76.05 76.05 6.8K
10:17 76.10 76.10 76.05 76.05 21.7K
10:19 76.02 76.02 76.02 76.02 3.3K
10:20 76.05 76.10 76.05 76.09 21.7K
10:21 76.10 76.10 76.10 76.10 1.7K
10:22 76.10 76.10 76.10 76.10 1.3K
10:23 76.10 76.10 76.00 76.00 13.0K
10:27 75.97 75.97 75.97 75.97 3.5K
10:28 76.00 76.00 76.00 76.00 1.4K
10:29 76.00 76.00 76.00 76.00 2.7K
10:30 75.97 75.97 75.97 75.97 3.8K
10:31 76.00 76.00 76.00 76.00 0.0K
10:33 76.00 76.00 76.00 76.00 4.8K
10:35 76.00 76.00 76.00 76.00 6.7K
10:36 76.00 76.00 76.00 76.00 4.5K
10:38 75.97 75.97 75.97 75.97 5.0K
10:39 76.00 76.00 75.95 75.95 5.2K
10:40 75.97 75.97 75.97 75.97 1.8K
10:41 76.00 76.00 76.00 76.00 0.3K
10:43 75.97 75.97 75.97 75.97 3.0K
10:44 76.02 76.02 76.02 76.02 1.0K
10:45 75.98 75.98 75.96 75.96 3.1K
10:48 76.00 76.00 76.00 76.00 4.3K
10:50 76.05 76.10 76.05 76.10 22.9K
10:51 76.05 76.05 76.00 76.00 83.5K
10:52 76.10 76.10 76.10 76.10 0.0K
10:53 76.00 76.00 76.00 76.00 0.0K
10:56 76.01 76.01 76.01 76.01 5.3K
11:00 76.03 76.03 75.95 75.95 18.0K
11:02 75.95 75.95 75.95 75.95 2.7K
11:03 75.95 75.95 75.95 75.95 4.8K
11:04 75.90 75.95 75.90 75.95 16.3K
11:05 75.95 75.95 75.93 75.93 4.5K
11:07 75.95 75.95 75.95 75.95 7.4K
11:11 75.91 75.91 75.91 75.91 0.1K
11:14 75.92 75.93 75.92 75.93 2.5K
11:16 75.95 75.95 75.91 75.93 1.4K
11:19 75.90 75.90 75.90 75.90 6.1K
11:20 75.87 75.87 75.87 75.87 3.3K
11:21 75.85 75.85 75.85 75.85 7.2K
11:23 75.87 75.87 75.87 75.87 6.6K
11:24 75.85 75.85 75.80 75.80 12.8K
11:25 75.85 75.85 75.85 75.85 0.3K
11:26 75.87 75.87 75.87 75.87 0.7K
11:28 75.85 75.85 75.85 75.85 0.1K
11:32 75.80 75.80 75.70 75.75 27.8K
11:36 75.75 75.75 75.75 75.75 2.5K
11:37 75.75 75.75 75.75 75.75 10.7K
11:39 75.75 75.75 75.75 75.75 0.1K
11:41 75.78 75.78 75.78 75.78 3.0K
11:43 75.80 75.80 75.80 75.80 9.5K
11:44 75.85 75.85 75.85 75.85 4.9K
11:45 75.85 75.85 75.80 75.80 13.0K
11:47 75.85 75.85 75.85 75.85 9.2K
11:51 75.85 75.85 75.85 75.85 15.7K
11:52 75.90 75.90 75.90 75.90 0.0K
11:56 75.86 75.86 75.86 75.86 2.0K
11:59 75.90 75.90 75.90 75.90 16.5K
12:01 75.90 75.90 75.90 75.90 0.5K
12:03 76.00 76.00 75.95 75.95 10.4K
12:05 76.00 76.00 76.00 76.00 8.9K
12:07 76.00 76.00 76.00 76.00 1.1K
12:14 76.05 76.05 76.05 76.05 7.0K
12:16 76.10 76.10 76.10 76.10 11.1K
12:17 76.15 76.15 76.10 76.10 6.4K
12:20 76.14 76.14 76.14 76.14 0.6K
12:26 76.10 76.10 76.10 76.10 12.2K
12:33 76.10 76.10 76.10 76.10 5.7K
12:35 76.11 76.14 76.11 76.14 2.9K
12:36 76.10 76.10 76.10 76.10 0.9K
12:37 76.10 76.10 76.10 76.10 13.4K
12:38 76.10 76.10 76.05 76.05 2.3K
12:45 76.10 76.10 76.10 76.10 0.1K
12:46 76.10 76.10 76.10 76.10 4.0K
12:49 76.15 76.15 76.15 76.15 10.3K
12:50 76.15 76.15 76.15 76.15 4.0K
12:51 76.15 76.20 76.15 76.20 5.9K
12:53 76.20 76.20 76.20 76.20 3.8K
12:54 76.20 76.20 76.20 76.20 4.4K
12:55 76.10 76.10 76.00 76.05 26.0K
12:58 76.10 76.10 76.10 76.10 8.5K
13:00 76.06 76.06 76.06 76.06 39.5K
13:01 76.05 76.10 76.00 76.10 48.6K
13:02 76.06 76.10 76.06 76.10 0.3K
13:03 76.10 76.10 76.10 76.10 0.1K
13:04 76.08 76.08 76.08 76.08 1.4K
13:05 76.05 76.05 76.05 76.05 12.6K
13:07 76.10 76.10 76.10 76.10 4.2K
13:08 76.10 76.10 76.10 76.10 1.6K
13:09 76.15 76.15 76.15 76.15 8.5K
13:13 76.13 76.13 76.13 76.13 16.0K
13:15 76.13 76.13 76.12 76.12 14.1K
13:16 76.15 76.15 76.15 76.15 6.3K
13:19 76.15 76.15 76.15 76.15 4.2K
13:20 76.15 76.15 76.00 76.00 27.2K
13:23 76.10 76.10 76.10 76.10 2.1K
13:28 76.05 76.05 76.05 76.05 9.2K
13:29 76.01 76.01 76.01 76.01 2.1K
13:30 76.04 76.04 76.04 76.04 2.0K
13:33 76.00 76.00 76.00 76.00 7.9K
13:35 76.00 76.00 76.00 76.00 1.9K
13:37 75.95 75.95 75.95 75.95 1.1K
13:40 76.00 76.00 76.00 76.00 1.5K
13:42 76.05 76.05 76.05 76.05 0.0K
13:46 76.05 76.05 76.05 76.05 3.5K
13:47 76.06 76.06 76.06 76.06 0.4K
13:48 76.05 76.05 76.05 76.05 0.0K
13:49 76.05 76.05 76.00 76.00 28.4K
13:52 76.01 76.01 76.01 76.01 1.3K
13:53 75.95 75.95 75.90 75.90 30.5K
13:55 75.90 75.90 75.90 75.90 1.6K
13:56 75.87 75.87 75.87 75.87 0.1K
14:00 75.90 75.90 75.90 75.90 2.4K
14:01 75.87 75.87 75.87 75.87 11.4K
14:03 75.95 75.95 75.95 75.95 11.9K
14:04 75.90 75.90 75.85 75.85 28.5K
14:05 75.85 75.85 75.85 75.85 1.6K
14:10 75.85 75.85 75.85 75.85 1.7K
14:12 75.85 75.85 75.85 75.85 1.3K
14:16 75.90 75.90 75.85 75.85 1.3K
14:18 75.90 75.95 75.90 75.95 22.4K
14:19 75.95 75.95 75.95 75.95 13.8K
14:20 75.90 75.90 75.90 75.90 42.9K
14:21 75.85 75.90 75.85 75.90 10.8K
14:22 75.91 75.91 75.91 75.91 0.8K
14:24 75.90 75.90 75.85 75.85 13.2K
14:25 75.85 75.85 75.85 75.85 5.1K
14:26 75.90 75.90 75.90 75.90 2.1K
14:27 75.85 75.85 75.85 75.85 1.3K
14:28 75.90 75.90 75.90 75.90 9.6K
14:29 75.88 75.88 75.88 75.88 2.5K
14:30 75.90 75.95 75.90 75.95 26.7K
14:32 75.85 75.85 75.75 75.80 39.1K
14:33 75.80 75.85 75.80 75.85 3.1K
14:34 75.90 75.90 75.90 75.90 5.6K
14:36 75.95 75.95 75.92 75.92 4.4K
14:37 75.95 75.95 75.95 75.95 4.8K
14:38 75.95 75.95 75.90 75.90 6.2K
14:40 75.91 75.94 75.91 75.94 0.9K
14:41 75.95 75.95 75.90 75.90 43.5K
14:42 75.90 75.90 75.90 75.90 1.1K
14:44 75.95 76.05 75.95 76.05 32.6K
14:45 76.10 76.10 76.10 76.10 7.7K
14:46 76.15 76.15 76.15 76.15 5.4K
14:47 76.20 76.20 76.15 76.17 41.3K
14:49 76.20 76.20 76.20 76.20 0.6K
14:50 76.15 76.15 76.15 76.15 31.2K
14:51 76.15 76.15 76.15 76.15 14.7K
14:52 76.18 76.18 76.18 76.18 4.1K
14:54 76.20 76.20 76.20 76.20 11.8K
14:55 76.20 76.20 76.15 76.15 28.8K
14:56 76.15 76.16 76.15 76.16 2.3K
14:59 76.16 76.16 76.16 76.16 0.8K
15:00 76.15 76.15 76.10 76.10 36.7K
15:02 76.05 76.05 76.05 76.05 1.1K
15:03 76.08 76.08 76.08 76.08 9.2K
15:06 76.10 76.10 76.05 76.05 6.6K
15:10 76.00 76.00 76.00 76.00 1.1K
15:13 76.05 76.05 76.05 76.05 5.0K
15:16 76.05 76.05 76.00 76.01 66.2K
15:17 76.00 76.00 76.00 76.00 1.1K
15:20 76.00 76.00 75.95 75.95 20.9K
15:21 75.95 75.95 75.95 75.95 3.1K
15:26 75.95 75.95 75.95 75.95 1.2K
15:27 76.00 76.00 76.00 76.00 18.7K
15:28 76.05 76.05 76.00 76.00 27.3K
15:30 76.04 76.04 76.04 76.04 3.6K
15:33 76.05 76.05 76.05 76.05 0.6K
15:34 76.05 76.05 76.00 76.05 34.2K
15:35 76.01 76.01 76.00 76.00 120.2K
15:36 75.95 75.95 75.90 75.95 31.0K
15:39 75.93 76.05 75.93 76.00 62.8K
15:40 76.00 76.00 76.00 76.00 12.9K
15:42 76.05 76.05 76.05 76.05 8.7K
15:45 76.00 76.00 76.00 76.00 78.2K
15:46 76.02 76.05 76.02 76.05 6.6K
15:47 76.05 76.05 76.05 76.05 12.4K
15:48 76.05 76.05 76.05 76.05 9.0K
15:51 76.05 76.05 75.95 75.95 73.2K
15:53 75.95 75.95 75.92 75.92 13.9K
15:54 75.90 75.90 75.90 75.90 1.1K
15:55 75.95 75.95 75.95 75.95 2.5K
15:56 75.95 75.95 75.95 75.95 17.9K
15:59 75.90 75.90 75.90 75.90 70.1K
16:01 75.88 75.88 75.88 75.88 0.1K
16:02 75.90 75.90 75.90 75.90 13.7K
16:03 75.90 75.90 75.90 75.90 24.6K
16:07 75.95 75.95 75.95 75.95 0.1K
16:08 75.90 75.90 75.90 75.90 0.4K
16:11 75.90 75.90 75.85 75.85 61.6K
16:12 75.80 75.84 75.80 75.84 17.0K
16:13 75.80 75.80 75.80 75.80 2.3K
16:14 75.78 75.78 75.78 75.78 14.0K
16:16 75.80 75.80 75.80 75.80 10.6K
16:18 75.75 75.75 75.75 75.75 23.3K
16:20 75.78 75.78 75.78 75.78 0.0K
16:23 75.75 75.75 75.70 75.75 87.0K
16:24 75.80 75.85 75.80 75.85 36.9K
16:25 75.82 75.85 75.82 75.85 5.6K
16:26 75.85 75.85 75.85 75.85 12.3K
16:27 75.85 75.85 75.85 75.85 33.0K
16:28 75.85 75.85 75.85 75.85 9.3K
16:29 75.85 75.90 75.85 75.90 58.1K
16:35 75.75 75.75 75.75 75.75 1,987.3K
16:38 75.75 75.75 75.75 75.75 1.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음