ITV PLC (ITV)

ITV
🏛️ 영국 →
76.40
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 75.79 76.40 75.79 76.40 17.8K
08:01 76.35 76.35 76.35 76.35 0.1K
08:02 76.35 76.35 76.10 76.19 2.4K
08:03 76.20 76.20 76.20 76.20 2.0K
08:04 76.35 76.35 76.35 76.35 4.0K
08:05 76.10 76.40 76.10 76.40 2.9K
08:06 76.10 76.10 76.05 76.05 42.9K
08:07 76.10 76.10 76.10 76.10 0.0K
08:08 75.91 75.91 75.91 75.91 3.9K
08:15 76.05 76.05 75.95 75.95 29.4K
08:18 75.85 75.85 75.85 75.85 0.0K
08:20 76.00 76.00 76.00 76.00 0.0K
08:22 75.85 76.00 75.80 75.85 38.6K
08:25 75.90 75.90 75.84 75.84 1.5K
08:26 75.86 75.86 75.86 75.86 3.7K
08:27 75.85 75.85 75.80 75.80 2.6K
08:28 75.85 75.85 75.85 75.85 2.8K
08:29 75.80 75.80 75.80 75.80 12.4K
08:30 75.80 75.80 75.78 75.78 2.0K
08:32 75.85 75.85 75.85 75.85 1.9K
08:33 75.85 75.95 75.85 75.95 10.4K
08:34 75.95 76.05 75.95 76.05 0.1K
08:35 75.90 76.10 75.90 76.00 15.0K
08:37 75.95 75.95 75.95 75.95 0.7K
08:38 75.92 75.92 75.92 75.92 1.4K
08:39 76.00 76.00 76.00 76.00 2.1K
08:43 75.90 75.90 75.90 75.90 18.6K
08:44 75.95 75.95 75.95 75.95 27.6K
08:46 75.92 75.92 75.92 75.92 1.7K
08:48 75.87 75.87 75.87 75.87 1.0K
08:49 75.93 75.93 75.93 75.93 1.0K
08:50 75.85 75.85 75.85 75.85 0.0K
08:51 75.93 75.93 75.93 75.93 2.5K
08:52 75.92 75.92 75.92 75.92 5.4K
08:53 75.95 75.95 75.95 75.95 2.5K
08:55 76.00 76.00 76.00 76.00 0.3K
08:56 76.00 76.00 76.00 76.00 0.1K
09:00 76.05 76.05 76.05 76.05 8.7K
09:01 76.05 76.05 76.00 76.00 15.1K
09:03 76.00 76.00 75.95 75.95 14.2K
09:04 75.95 75.95 75.95 75.95 0.0K
09:05 75.95 75.97 75.95 75.97 3.3K
09:06 75.95 75.95 75.95 75.95 2.6K
09:08 76.00 76.05 76.00 76.05 13.3K
09:10 76.05 76.05 76.05 76.05 20.7K
09:12 76.00 76.00 76.00 76.00 0.0K
09:15 76.10 76.15 76.10 76.15 13.7K
09:16 76.15 76.15 76.15 76.15 4.7K
09:18 76.15 76.22 76.15 76.22 66.2K
09:19 76.25 76.35 76.25 76.35 12.4K
09:20 76.35 76.35 76.35 76.35 29.8K
09:22 76.35 76.35 76.35 76.35 8.1K
09:26 76.35 76.35 76.35 76.35 0.3K
09:27 76.35 76.35 76.30 76.35 24.7K
09:28 76.32 76.32 76.32 76.32 10.0K
09:29 76.40 76.40 76.40 76.40 0.0K
09:30 76.30 76.35 76.30 76.35 11.2K
09:32 76.25 76.25 76.25 76.25 0.4K
09:33 76.35 76.35 76.35 76.35 28.1K
09:35 76.37 76.37 76.37 76.37 6.0K
09:37 76.30 76.30 76.30 76.30 0.8K
09:39 76.40 76.40 76.40 76.40 2.9K
09:40 76.30 76.30 76.30 76.30 42.9K
09:41 76.30 76.30 76.30 76.30 0.7K
09:42 76.25 76.30 76.25 76.30 7.2K
09:45 76.35 76.35 76.35 76.35 5.4K
09:46 76.25 76.25 76.25 76.25 8.0K
09:48 76.20 76.20 76.20 76.20 0.1K
09:49 76.20 76.20 76.20 76.20 0.1K
09:51 76.30 76.30 76.30 76.30 0.8K
09:53 76.20 76.20 76.20 76.20 0.3K
09:54 76.21 76.25 76.21 76.25 6.1K
09:55 76.20 76.20 76.20 76.20 0.0K
09:57 76.20 76.20 76.20 76.20 6.3K
09:58 76.25 76.25 76.25 76.25 0.5K
09:59 76.20 76.20 76.15 76.15 3.0K
10:00 76.20 76.20 76.15 76.15 0.1K
10:01 76.20 76.20 76.15 76.15 10.1K
10:02 76.10 76.10 76.10 76.10 6.5K
10:03 76.05 76.05 76.05 76.05 0.3K
10:04 76.15 76.15 76.15 76.15 0.1K
10:05 76.20 76.20 76.15 76.15 9.6K
10:07 76.20 76.20 76.20 76.20 0.2K
10:09 76.20 76.20 76.20 76.20 1.0K
10:10 76.25 76.25 76.20 76.20 10.3K
10:13 76.21 76.21 76.21 76.21 4.1K
10:19 76.20 76.20 76.20 76.20 3.5K
10:21 76.20 76.20 76.20 76.20 0.0K
10:24 76.25 76.25 76.25 76.25 0.0K
10:28 76.25 76.25 76.20 76.20 38.5K
10:35 76.15 76.15 76.15 76.15 6.7K
10:37 76.19 76.19 76.19 76.19 1.3K
10:41 76.20 76.20 76.20 76.20 0.0K
10:42 76.20 76.20 76.20 76.20 1.0K
10:43 76.15 76.20 76.15 76.20 10.9K
10:45 76.20 76.20 76.20 76.20 0.0K
10:46 76.20 76.20 76.20 76.20 0.4K
10:48 76.10 76.10 76.10 76.10 13.1K
10:50 76.00 76.00 76.00 76.00 0.0K
10:51 76.05 76.05 76.05 76.05 0.7K
10:53 76.05 76.05 76.05 76.05 1.0K
10:55 76.05 76.05 75.95 75.95 6.3K
11:00 75.97 75.97 75.95 75.95 6.1K
11:01 76.00 76.00 76.00 76.00 0.0K
11:10 75.95 75.95 75.95 75.95 9.2K
11:12 75.95 75.95 75.95 75.95 0.0K
11:13 75.90 75.90 75.90 75.90 167.5K
11:15 75.92 75.95 75.92 75.95 2.9K
11:20 75.96 75.96 75.96 75.96 1.0K
11:21 75.95 75.95 75.95 75.95 238.4K
11:27 76.00 76.00 75.90 75.90 0.4K
11:28 75.90 75.90 75.90 75.90 17.1K
11:30 75.85 75.88 75.85 75.85 5.0K
11:31 75.85 75.85 75.85 75.85 10.5K
11:34 75.86 75.86 75.86 75.86 0.4K
11:35 75.90 75.90 75.90 75.90 0.7K
11:37 75.85 75.85 75.85 75.85 0.0K
11:39 75.94 75.94 75.94 75.94 5.2K
11:40 75.94 75.94 75.91 75.91 2.7K
11:45 75.95 75.95 75.95 75.95 0.1K
11:48 75.95 75.95 75.95 75.95 24.2K
11:49 75.90 75.90 75.90 75.90 0.1K
11:50 75.95 75.95 75.90 75.90 10.4K
11:51 75.90 75.90 75.90 75.90 5.3K
11:52 75.95 75.95 75.95 75.95 4.8K
11:56 75.90 75.90 75.90 75.90 0.4K
11:59 75.95 75.95 75.95 75.95 0.0K
12:00 75.93 75.93 75.93 75.93 0.3K
12:02 75.90 76.00 75.90 76.00 2.2K
12:03 75.95 75.95 75.95 75.95 6.7K
12:04 76.00 76.00 76.00 76.00 1.6K
12:05 75.95 75.95 75.95 75.95 1.2K
12:10 76.00 76.05 76.00 76.05 3.7K
12:14 76.07 76.07 76.07 76.07 3.0K
12:16 76.08 76.08 76.05 76.05 1.1K
12:17 76.05 76.05 76.05 76.05 16.6K
12:19 76.00 76.00 76.00 76.00 5.4K
12:23 76.00 76.00 76.00 76.00 4.8K
12:24 75.95 75.95 75.95 75.95 0.0K
12:28 76.05 76.05 76.05 76.05 4.6K
12:29 76.00 76.05 76.00 76.05 8.0K
12:30 76.00 76.00 76.00 76.00 0.4K
12:34 76.01 76.01 76.01 76.01 20.7K
12:35 76.05 76.05 76.05 76.05 3.4K
12:36 76.05 76.05 76.05 76.05 0.5K
12:38 76.02 76.05 76.02 76.05 1.4K
12:41 76.05 76.05 76.05 76.05 1.9K
12:42 76.05 76.05 76.04 76.04 28.7K
12:43 76.00 76.00 76.00 76.00 1.1K
12:48 76.10 76.10 76.10 76.10 0.8K
12:50 76.10 76.10 76.02 76.02 0.6K
12:51 76.10 76.10 76.10 76.10 0.1K
12:52 76.13 76.13 76.13 76.13 0.7K
12:55 76.10 76.10 76.10 76.10 41.8K
12:57 76.10 76.10 76.10 76.10 0.1K
12:58 76.05 76.05 76.05 76.05 6.6K
13:01 76.00 76.05 76.00 76.05 5.2K
13:05 76.00 76.00 76.00 76.00 4.7K
13:09 76.00 76.00 76.00 76.00 0.0K
13:10 75.95 75.95 75.90 75.90 13.7K
13:12 75.88 75.95 75.88 75.95 0.4K
13:13 75.93 75.93 75.93 75.93 0.0K
13:15 75.93 75.93 75.93 75.93 0.0K
13:16 75.90 75.95 75.90 75.93 0.8K
13:17 75.97 75.97 75.97 75.97 5.0K
13:18 75.90 75.90 75.90 75.90 21.9K
13:19 75.90 75.90 75.90 75.90 0.0K
13:20 75.95 75.95 75.95 75.95 1.0K
13:21 75.92 75.92 75.92 75.92 5.2K
13:25 75.95 75.95 75.95 75.95 3.6K
13:27 76.00 76.00 75.95 75.95 7.4K
13:30 76.00 76.00 76.00 76.00 4.7K
13:31 75.95 76.05 75.95 76.05 2.5K
13:32 76.00 76.00 76.00 76.00 0.5K
13:33 76.03 76.03 76.00 76.00 57.0K
13:36 76.00 76.00 76.00 76.00 14.6K
13:38 75.95 75.95 75.95 75.95 0.0K
13:39 76.05 76.05 76.05 76.05 0.1K
13:40 75.98 75.98 75.98 75.98 0.6K
13:42 75.95 75.95 75.95 75.95 0.0K
13:43 76.05 76.05 76.05 76.05 0.0K
13:45 76.05 76.05 76.00 76.00 39.0K
13:47 76.00 76.00 76.00 76.00 3.0K
13:48 76.00 76.00 76.00 76.00 0.1K
13:51 75.96 76.00 75.96 76.00 8.1K
13:52 76.00 76.00 76.00 76.00 15.3K
13:54 75.96 76.00 75.96 76.00 0.3K
13:56 76.00 76.00 76.00 76.00 0.0K
13:57 76.00 76.00 76.00 76.00 0.3K
13:59 76.00 76.00 76.00 76.00 10.8K
14:00 76.05 76.05 76.05 76.05 11.6K
14:07 76.10 76.10 76.10 76.10 0.0K
14:19 76.15 76.15 76.15 76.15 0.0K
14:20 76.15 76.15 76.15 76.15 75.5K
14:21 76.15 76.15 76.10 76.10 56.1K
14:23 76.10 76.10 76.10 76.10 5.6K
14:24 76.10 76.10 76.10 76.10 1.7K
14:26 76.11 76.11 76.11 76.11 4.0K
14:30 76.10 76.10 76.00 76.00 34.2K
14:33 76.05 76.05 76.05 76.05 0.0K
14:35 75.95 75.95 75.93 75.93 38.1K
14:36 75.95 75.95 75.95 75.95 2.8K
14:38 75.93 75.93 75.93 75.93 2.7K
14:39 75.95 75.95 75.90 75.90 0.2K
14:43 75.90 75.90 75.90 75.90 1.1K
14:44 75.97 75.97 75.90 75.90 1.4K
14:45 75.90 75.90 75.90 75.90 6.4K
14:47 75.91 75.91 75.91 75.91 0.5K
14:48 75.95 75.95 75.95 75.95 0.0K
14:49 75.95 75.95 75.90 75.90 26.0K
14:50 75.94 75.94 75.85 75.85 44.9K
14:53 75.85 75.85 75.85 75.85 0.3K
14:54 75.85 75.85 75.85 75.85 7.0K
14:55 75.90 75.90 75.85 75.85 77.3K
14:57 75.85 75.85 75.85 75.85 0.1K
14:59 75.88 75.88 75.88 75.88 1.2K
15:00 75.92 75.92 75.92 75.92 0.0K
15:02 75.85 75.85 75.85 75.85 44.4K
15:05 75.80 75.80 75.70 75.70 26.6K
15:08 75.80 75.80 75.80 75.80 0.1K
15:10 75.75 75.75 75.75 75.75 0.1K
15:11 75.75 75.75 75.75 75.75 0.8K
15:12 75.80 75.80 75.80 75.80 0.0K
15:13 75.75 75.75 75.75 75.75 0.2K
15:14 75.75 75.75 75.75 75.75 4.5K
15:15 75.70 75.70 75.62 75.62 50.3K
15:16 75.60 75.60 75.60 75.60 1.3K
15:17 75.60 75.60 75.60 75.60 4.6K
15:18 75.55 75.55 75.55 75.55 4.6K
15:20 75.55 75.55 75.50 75.50 9.0K
15:21 75.60 75.60 75.60 75.60 0.0K
15:23 75.60 75.60 75.60 75.60 24.5K
15:25 75.60 75.60 75.60 75.60 2.1K
15:28 75.65 75.65 75.55 75.65 50.2K
15:29 75.60 75.60 75.60 75.60 5.1K
15:30 75.55 75.55 75.45 75.45 22.2K
15:33 75.55 75.55 75.55 75.55 10.3K
15:35 75.60 75.60 75.60 75.60 0.2K
15:36 75.65 75.65 75.65 75.65 0.0K
15:38 75.60 75.60 75.60 75.60 13.3K
15:39 75.68 75.68 75.65 75.65 37.7K
15:40 75.65 75.65 75.65 75.65 0.9K
15:43 75.63 75.63 75.63 75.63 2.5K
15:44 75.70 75.70 75.70 75.70 4.7K
15:45 75.70 75.70 75.65 75.65 1.1K
15:46 75.65 75.70 75.65 75.70 54.4K
15:47 75.70 75.73 75.70 75.73 3.7K
15:48 75.75 75.75 75.75 75.75 0.1K
15:52 75.65 75.65 75.65 75.65 32.0K
15:54 75.67 75.67 75.67 75.67 0.3K
15:55 75.65 75.70 75.65 75.66 21.9K
15:56 75.70 75.70 75.70 75.70 2.9K
15:58 75.70 75.75 75.70 75.75 58.2K
16:01 75.75 75.75 75.75 75.75 2.5K
16:02 75.75 75.75 75.75 75.75 13.4K
16:05 75.75 75.76 75.75 75.75 31.0K
16:06 75.74 75.74 75.74 75.74 0.4K
16:09 75.75 75.75 75.75 75.75 0.0K
16:12 75.79 75.79 75.79 75.79 0.1K
16:14 75.78 75.78 75.75 75.75 24.5K
16:15 75.75 75.75 75.75 75.75 26.7K
16:16 75.75 75.80 75.75 75.80 9.8K
16:17 75.75 75.75 75.75 75.75 3.8K
16:18 75.80 75.80 75.75 75.75 20.3K
16:20 75.75 75.75 75.75 75.75 1.7K
16:21 75.75 75.75 75.65 75.65 74.1K
16:22 75.70 75.70 75.65 75.65 56.8K
16:23 75.60 75.60 75.60 75.60 1.6K
16:24 75.65 75.65 75.60 75.60 6.1K
16:25 75.65 75.65 75.65 75.65 6.3K
16:26 75.70 75.70 75.70 75.70 22.9K
16:28 75.70 75.70 75.70 75.70 16.3K
16:29 75.68 75.70 75.68 75.70 11.8K
16:35 75.30 75.30 75.30 75.30 2,329.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음