ITV PLC (ITV)

ITV
🏛️ 영국 →
76.05
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 74.90 74.90 74.62 74.85 215.9K
08:01 74.55 74.77 74.39 74.77 52.5K
08:02 74.52 74.65 74.45 74.48 18.3K
08:04 74.60 74.95 74.60 74.95 51.3K
08:05 74.90 74.90 74.70 74.70 3.8K
08:06 74.85 74.85 74.75 74.75 3.4K
08:07 74.75 74.80 74.73 74.80 10.0K
08:08 74.85 74.85 74.71 74.85 5.3K
08:10 74.82 74.82 74.65 74.65 66.7K
08:11 74.70 74.75 74.70 74.75 1.0K
08:12 74.85 74.85 74.85 74.85 4.2K
08:14 74.85 74.85 74.70 74.70 10.1K
08:15 74.65 74.65 74.65 74.65 1.8K
08:16 74.70 74.70 74.70 74.70 4.3K
08:17 74.70 74.70 74.70 74.70 0.0K
08:18 74.80 74.80 74.80 74.80 0.0K
08:19 74.80 74.80 74.60 74.60 2.4K
08:20 74.70 74.70 74.70 74.70 0.0K
08:21 74.60 74.60 74.55 74.55 16.2K
08:22 74.70 74.70 74.45 74.55 24.7K
08:23 74.55 74.60 74.55 74.60 7.5K
08:24 74.65 74.65 74.65 74.65 0.1K
08:25 74.50 74.50 74.50 74.50 11.5K
08:26 74.54 74.54 74.54 74.54 4.0K
08:27 74.53 74.55 74.53 74.55 20.7K
08:28 74.45 74.50 74.45 74.50 4.1K
08:29 74.55 74.55 74.55 74.55 10.8K
08:30 74.50 74.50 74.45 74.45 12.0K
08:31 74.50 74.50 74.35 74.35 1.6K
08:32 74.40 74.40 74.30 74.35 2.1K
08:33 74.32 74.32 74.30 74.30 3.3K
08:34 74.30 74.35 74.30 74.35 7.4K
08:35 74.30 74.30 74.30 74.30 3.4K
08:36 74.35 74.50 74.35 74.50 0.6K
08:37 74.50 74.50 74.50 74.50 1.9K
08:41 74.40 74.40 74.30 74.40 321.1K
08:42 74.40 74.40 74.40 74.40 1.8K
08:43 74.38 74.38 74.38 74.38 2.5K
08:45 74.40 74.40 74.40 74.40 0.1K
08:46 74.40 74.40 74.30 74.30 8.4K
08:47 74.32 74.32 74.25 74.25 5.8K
08:48 74.25 74.25 74.20 74.20 18.5K
08:50 74.25 74.25 74.25 74.25 0.0K
08:51 74.22 74.22 74.15 74.17 34.9K
08:52 74.17 74.17 74.10 74.10 15.8K
08:53 74.10 74.15 74.10 74.10 13.8K
08:54 74.10 74.10 74.10 74.10 16.6K
08:55 74.25 74.25 74.25 74.25 0.0K
08:56 74.22 74.22 74.22 74.22 13.0K
08:57 74.20 74.20 74.20 74.20 18.0K
08:58 74.25 74.35 74.25 74.30 12.3K
08:59 74.28 74.30 74.27 74.30 11.1K
09:00 74.45 74.45 74.45 74.45 0.0K
09:01 74.40 74.40 74.40 74.40 0.0K
09:04 74.40 74.40 74.40 74.40 8.4K
09:05 74.45 74.45 74.45 74.45 0.0K
09:06 74.35 74.40 74.35 74.40 7.8K
09:07 74.35 74.35 74.30 74.32 68.5K
09:08 74.35 74.40 74.35 74.40 1.5K
09:09 74.40 74.40 74.40 74.40 1.1K
09:12 74.40 74.45 74.40 74.45 4.6K
09:14 74.45 74.45 74.45 74.45 7.2K
09:16 74.35 74.38 74.25 74.25 43.9K
09:17 74.33 74.33 74.33 74.33 2.0K
09:18 74.35 74.35 74.35 74.35 7.6K
09:19 74.40 74.40 74.40 74.40 0.0K
09:20 74.40 74.40 74.40 74.40 4.4K
09:21 74.38 74.40 74.38 74.40 8.6K
09:22 74.45 74.45 74.45 74.45 0.0K
09:27 74.40 74.40 74.40 74.40 0.1K
09:28 74.45 74.45 74.45 74.45 12.4K
09:31 74.53 74.55 74.53 74.55 1.3K
09:32 74.62 74.65 74.62 74.65 5.1K
09:33 74.65 74.65 74.65 74.65 0.0K
09:34 74.60 74.60 74.60 74.60 0.1K
09:35 74.60 74.60 74.60 74.60 10.0K
09:37 74.70 74.70 74.70 74.70 6.0K
09:39 74.69 74.69 74.69 74.69 1.8K
09:40 74.65 74.70 74.65 74.70 30.1K
09:41 74.65 74.65 74.60 74.60 11.7K
09:42 74.65 74.65 74.65 74.65 7.7K
09:45 74.85 74.85 74.83 74.83 5.9K
09:49 74.75 74.75 74.75 74.75 15.1K
09:50 74.82 74.82 74.82 74.82 5.0K
09:51 74.85 74.85 74.85 74.85 10.7K
09:52 74.90 74.90 74.90 74.90 0.0K
09:53 74.85 74.85 74.85 74.85 21.3K
09:54 74.95 75.00 74.95 75.00 1.6K
09:57 75.05 75.05 75.00 75.00 16.7K
09:59 74.95 75.00 74.95 75.00 18.5K
10:00 75.00 75.00 74.90 74.90 1.8K
10:01 75.00 75.00 75.00 75.00 3.1K
10:02 75.00 75.00 74.95 74.95 18.9K
10:03 74.95 74.95 74.90 74.90 0.3K
10:04 74.92 74.92 74.92 74.92 4.4K
10:05 74.95 74.95 74.85 74.90 5.7K
10:09 74.88 74.88 74.88 74.88 1.3K
10:10 74.80 74.80 74.75 74.75 32.2K
10:11 74.75 74.80 74.75 74.80 19.4K
10:14 74.80 74.80 74.75 74.75 5.3K
10:15 74.90 74.90 74.85 74.85 10.6K
10:17 74.90 74.90 74.90 74.90 0.0K
10:18 74.90 74.93 74.90 74.93 4.6K
10:19 74.95 74.95 74.85 74.95 83.2K
10:21 74.95 75.05 74.95 74.95 477.2K
10:23 74.95 75.00 74.95 75.00 53.7K
10:24 75.05 75.05 75.00 75.00 23.2K
10:29 74.95 74.95 74.95 74.95 26.2K
10:30 74.95 75.02 74.90 74.90 20.6K
10:31 74.85 74.95 74.85 74.95 38.2K
10:32 75.00 75.00 75.00 75.00 16.1K
10:36 75.00 75.00 75.00 75.00 0.0K
10:37 75.00 75.10 75.00 75.10 20.3K
10:38 75.05 75.10 75.05 75.10 9.0K
10:41 75.05 75.05 75.05 75.05 1.9K
10:48 75.10 75.10 75.10 75.10 0.0K
10:51 75.10 75.10 75.10 75.10 0.0K
10:52 75.10 75.10 75.05 75.05 37.7K
10:54 75.00 75.00 75.00 75.00 11.1K
10:57 75.05 75.05 75.05 75.05 0.1K
10:58 75.00 75.00 75.00 75.00 50.3K
11:00 75.05 75.05 75.05 75.05 0.3K
11:04 75.03 75.03 75.03 75.03 8.5K
11:05 75.05 75.05 75.05 75.05 0.0K
11:10 75.03 75.03 75.00 75.00 15.0K
11:11 75.03 75.03 75.03 75.03 30.0K
11:12 75.05 75.05 75.00 75.00 10.6K
11:15 75.05 75.05 74.95 74.95 65.5K
11:16 74.95 74.95 74.95 74.95 7.2K
11:17 75.00 75.00 75.00 75.00 12.4K
11:21 74.95 74.95 74.95 74.95 7.9K
11:22 74.95 74.95 74.93 74.93 11.0K
11:24 74.90 74.90 74.90 74.90 3.7K
11:25 74.95 74.95 74.95 74.95 2.9K
11:30 74.90 74.90 74.90 74.90 1.6K
11:31 74.95 74.95 74.95 74.95 0.0K
11:33 74.95 74.95 74.93 74.93 42.2K
11:34 74.90 74.90 74.90 74.90 0.1K
11:40 74.95 74.95 74.93 74.93 16.3K
11:42 74.95 74.95 74.85 74.85 14.8K
11:43 74.80 74.80 74.80 74.80 0.4K
11:44 74.80 74.90 74.80 74.90 12.3K
11:47 74.90 74.90 74.90 74.90 16.9K
11:48 74.95 74.95 74.75 74.75 11.8K
11:49 74.85 74.85 74.85 74.85 0.0K
11:50 74.85 74.85 74.85 74.85 0.0K
11:52 74.85 74.85 74.75 74.75 2.9K
11:55 74.75 74.80 74.75 74.80 3.8K
11:56 74.75 74.78 74.75 74.78 16.0K
11:57 74.75 74.75 74.75 74.75 8.4K
11:59 74.75 74.75 74.75 74.75 0.0K
12:00 74.75 74.75 74.60 74.60 10.1K
12:01 74.60 74.60 74.60 74.60 2.1K
12:02 74.65 74.65 74.65 74.65 6.1K
12:03 74.65 74.65 74.65 74.65 4.5K
12:04 74.65 74.80 74.65 74.80 32.8K
12:05 74.75 74.75 74.75 74.75 6.6K
12:06 74.70 74.70 74.70 74.70 1.7K
12:07 74.70 74.75 74.70 74.75 9.3K
12:08 74.70 74.72 74.70 74.72 15.3K
12:09 74.70 74.85 74.70 74.85 42.8K
12:10 74.80 74.80 74.80 74.80 2.8K
12:11 74.75 74.75 74.75 74.75 2.0K
12:12 74.70 74.70 74.70 74.70 5.2K
12:14 74.85 74.85 74.85 74.85 0.1K
12:18 74.77 74.77 74.70 74.70 8.3K
12:19 74.75 74.83 74.75 74.83 6.1K
12:21 74.85 74.85 74.80 74.80 15.3K
12:22 74.80 74.80 74.80 74.80 4.6K
12:23 74.85 74.85 74.85 74.85 7.7K
12:25 74.93 74.93 74.93 74.93 6.3K
12:26 74.95 74.95 74.95 74.95 14.3K
12:27 74.90 74.90 74.90 74.90 0.2K
12:28 74.87 74.87 74.87 74.87 19.4K
12:29 74.80 74.90 74.80 74.85 18.7K
12:30 74.90 74.92 74.90 74.90 3.2K
12:32 75.00 75.00 75.00 75.00 0.4K
12:33 74.90 74.90 74.90 74.90 2.2K
12:34 74.90 74.90 74.90 74.90 9.4K
12:35 74.90 74.90 74.90 74.90 0.1K
12:37 74.80 74.80 74.80 74.80 1.5K
12:38 74.85 74.85 74.85 74.85 3.1K
12:41 74.90 74.90 74.90 74.90 0.0K
12:42 74.88 74.90 74.86 74.90 22.5K
12:43 74.90 74.90 74.90 74.90 10.0K
12:45 74.91 74.95 74.91 74.95 67.1K
12:46 74.95 74.95 74.95 74.95 5.2K
12:51 74.95 74.95 74.85 74.85 28.1K
12:52 74.95 74.95 74.95 74.95 2.5K
12:54 74.90 74.93 74.90 74.93 3.6K
12:55 74.95 74.95 74.95 74.95 0.2K
12:56 75.00 75.00 75.00 75.00 4.3K
12:58 75.05 75.05 75.05 75.05 0.0K
12:59 75.05 75.05 75.05 75.05 0.0K
13:02 75.03 75.03 75.03 75.03 13.4K
13:03 75.02 75.02 75.02 75.02 3.0K
13:05 75.00 75.00 74.95 74.95 28.8K
13:06 74.95 74.95 74.95 74.95 8.5K
13:10 75.00 75.00 75.00 75.00 4.8K
13:16 75.05 75.10 75.05 75.10 20.1K
13:19 75.10 75.20 75.05 75.05 51.5K
13:22 75.05 75.05 75.05 75.05 3.7K
13:26 75.08 75.08 75.08 75.08 3.1K
13:28 75.08 75.08 75.08 75.08 12.7K
13:29 75.15 75.15 75.15 75.15 23.5K
13:32 75.15 75.15 75.15 75.15 0.1K
13:35 75.20 75.20 75.20 75.20 0.0K
13:36 75.20 75.20 75.20 75.20 0.0K
13:37 75.18 75.18 75.18 75.18 0.9K
13:42 75.15 75.15 75.15 75.15 21.2K
13:43 75.20 75.25 75.20 75.25 13.2K
13:45 75.30 75.30 75.30 75.30 0.0K
13:46 75.25 75.25 75.25 75.25 0.5K
13:47 75.25 75.25 75.25 75.25 3.4K
13:48 75.25 75.25 75.25 75.25 1.8K
13:49 75.25 75.25 75.25 75.25 12.7K
13:52 75.25 75.25 75.25 75.25 4.0K
13:57 75.21 75.21 75.20 75.20 74.7K
13:58 75.20 75.23 75.20 75.23 0.8K
14:00 75.23 75.23 75.23 75.23 3.2K
14:01 75.20 75.20 75.20 75.20 0.0K
14:02 75.15 75.20 75.15 75.20 66.5K
14:03 75.25 75.25 75.20 75.20 12.6K
14:05 75.23 75.23 75.23 75.22 9.0K
14:07 75.20 75.23 75.20 75.22 14.2K
14:08 75.25 75.25 75.25 75.25 0.0K
14:09 75.25 75.25 75.25 75.25 0.0K
14:10 75.23 75.24 75.23 75.24 1.2K
14:11 75.23 75.23 75.23 75.23 0.1K
14:18 75.23 75.23 75.23 75.23 0.8K
14:24 75.20 75.20 75.10 75.10 75.6K
14:26 75.10 75.15 75.10 75.15 11.1K
14:28 75.15 75.15 75.15 75.15 15.0K
14:29 75.10 75.15 75.10 75.10 64.7K
14:30 75.15 75.15 75.15 75.15 2.4K
14:31 75.10 75.10 75.10 75.10 0.0K
14:32 75.25 75.25 75.20 75.20 17.4K
14:33 75.20 75.20 75.20 75.20 4.5K
14:34 75.17 75.17 75.17 75.17 2.2K
14:35 75.15 75.15 75.15 75.15 45.9K
14:36 75.14 75.14 75.14 75.14 0.6K
14:37 75.05 75.10 75.05 75.10 8.8K
14:39 75.05 75.15 75.05 75.15 19.9K
14:40 75.10 75.13 75.10 75.13 25.1K
14:42 75.10 75.10 75.10 75.10 1.8K
14:43 75.13 75.15 75.10 75.10 5.7K
14:44 75.10 75.10 75.00 75.00 24.8K
14:45 75.05 75.10 75.05 75.10 10.1K
14:46 75.05 75.09 75.05 75.09 4.0K
14:51 75.13 75.15 75.13 75.15 3.7K
14:52 75.15 75.15 75.15 75.15 0.0K
14:53 75.12 75.12 75.11 75.11 29.7K
14:54 75.10 75.13 75.10 75.10 55.8K
14:55 75.13 75.13 75.10 75.10 31.7K
14:56 75.10 75.10 75.10 75.10 4.3K
14:57 75.15 75.15 75.10 75.10 28.0K
14:58 75.15 75.15 75.10 75.10 20.2K
14:59 75.10 75.10 75.10 75.10 1.2K
15:00 75.10 75.10 75.05 75.04 18.5K
15:01 75.10 75.10 75.05 75.05 2.1K
15:02 75.10 75.15 75.10 75.15 28.5K
15:03 75.18 75.18 75.18 75.18 3.3K
15:05 75.25 75.25 75.25 75.25 0.0K
15:06 75.15 75.20 75.15 75.20 0.2K
15:07 75.23 75.25 75.23 75.25 3.7K
15:10 75.20 75.20 75.20 75.20 0.2K
15:11 75.30 75.30 75.25 75.28 90.1K
15:12 75.28 75.28 75.28 75.28 2.3K
15:13 75.25 75.25 75.25 75.25 0.0K
15:14 75.25 75.25 75.25 75.25 0.1K
15:16 75.30 75.35 75.30 75.35 37.8K
15:17 75.30 75.30 75.30 75.30 0.0K
15:19 75.35 75.35 75.35 75.35 0.5K
15:21 75.35 75.35 75.35 75.35 0.3K
15:22 75.35 75.35 75.35 75.35 65.4K
15:23 75.35 75.40 75.35 75.40 0.9K
15:24 75.40 75.40 75.40 75.40 0.5K
15:29 75.30 75.30 75.30 75.30 29.2K
15:30 75.35 75.35 75.35 75.35 0.4K
15:33 75.34 75.34 75.34 75.34 1.3K
15:34 75.35 75.40 75.35 75.40 41.3K
15:36 75.50 75.50 75.50 75.50 0.0K
15:37 75.45 75.45 75.45 75.45 42.4K
15:38 75.40 75.45 75.40 75.45 16.6K
15:40 75.45 75.45 75.45 75.45 0.5K
15:44 75.45 75.45 75.45 75.45 30.5K
15:45 75.40 75.40 75.40 75.40 4.1K
15:46 75.40 75.40 75.40 75.40 8.0K
15:48 75.35 75.35 75.30 75.30 24.3K
15:49 75.25 75.30 75.25 75.30 23.0K
15:50 75.30 75.35 75.28 75.35 7.5K
15:52 75.33 75.33 75.33 75.33 1.2K
15:54 75.40 75.40 75.30 75.33 9.4K
15:55 75.30 75.30 75.30 75.30 36.1K
15:57 75.30 75.30 75.30 75.30 0.0K
15:59 75.30 75.30 75.30 75.30 3.9K
16:00 75.35 75.35 75.35 75.35 0.2K
16:01 75.35 75.35 75.35 75.35 14.5K
16:02 75.35 75.35 75.35 75.35 0.4K
16:03 75.32 75.35 75.32 75.35 6.1K
16:04 75.35 75.35 75.35 75.35 7.0K
16:05 75.35 75.35 75.25 75.25 62.0K
16:08 75.25 75.25 75.25 75.25 0.4K
16:10 75.30 75.30 75.30 75.30 13.0K
16:11 75.20 75.20 75.20 75.20 29.4K
16:12 75.20 75.20 75.20 75.20 27.3K
16:13 75.15 75.15 75.15 75.15 46.3K
16:14 75.18 75.30 75.18 75.30 79.4K
16:16 75.25 75.25 75.25 75.25 12.9K
16:17 75.30 75.30 75.30 75.30 0.0K
16:18 75.20 75.20 75.20 75.20 0.0K
16:19 75.25 75.25 75.25 75.25 1.0K
16:20 75.20 75.20 75.20 75.20 63.9K
16:21 75.20 75.20 75.20 75.20 15.0K
16:22 75.23 75.23 75.20 75.20 24.5K
16:23 75.20 75.25 75.20 75.25 3.1K
16:24 75.20 75.20 75.20 75.20 15.6K
16:25 75.20 75.25 75.20 75.20 52.8K
16:26 75.25 75.25 75.20 75.20 16.6K
16:27 75.20 75.20 75.20 75.20 5.0K
16:28 75.25 75.25 75.25 75.25 4.3K
16:29 75.25 75.25 75.25 75.25 12.7K
16:35 75.25 75.25 75.25 75.25 2,263.5K
17:35 75.25 75.25 75.25 75.25 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음