ITV PLC (ITV)

ITV
🏛️ 영국 →
76.40
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 73.80 73.85 73.36 73.85 2.8K
08:01 73.79 73.79 73.79 73.79 2.7K
08:02 73.55 73.70 73.50 73.50 16.5K
08:03 73.70 73.70 73.50 73.50 11.3K
08:04 73.75 73.75 73.75 73.75 5.3K
08:05 73.70 73.75 73.70 73.75 37.1K
08:06 73.75 73.85 73.65 73.65 12.2K
08:07 73.60 73.60 73.55 73.55 4.2K
08:08 73.70 73.80 73.65 73.65 2.1K
08:09 73.70 73.80 73.70 73.75 16.2K
08:10 73.80 73.80 73.65 73.75 3.6K
08:11 73.75 73.80 73.75 73.80 3.3K
08:14 73.95 73.95 73.95 73.95 1.1K
08:17 74.10 74.10 74.00 74.00 0.6K
08:18 74.10 74.10 74.10 74.10 1.9K
08:19 74.15 74.15 74.15 74.15 1.6K
08:21 74.20 74.25 74.18 74.25 51.9K
08:22 74.20 74.25 74.20 74.25 9.2K
08:25 74.30 74.30 74.30 74.30 5.0K
08:27 74.25 74.25 74.25 74.25 1.7K
08:28 74.35 74.35 74.35 74.35 4.2K
08:29 74.35 74.35 74.35 74.35 2.8K
08:30 74.30 74.30 74.30 74.30 10.5K
08:31 74.25 74.25 74.25 74.25 2.1K
08:32 74.30 74.30 74.25 74.25 3.1K
08:34 74.30 74.30 74.30 74.30 0.6K
08:35 74.30 74.30 74.30 74.30 2.0K
08:36 74.35 74.35 74.35 74.35 0.5K
08:38 74.25 74.25 74.25 74.25 3.1K
08:41 74.25 74.25 74.25 74.25 1.6K
08:43 74.30 74.30 74.20 74.20 11.3K
08:44 74.18 74.22 74.18 74.22 5.7K
08:45 74.15 74.15 74.15 74.15 2.5K
08:47 74.15 74.25 74.15 74.25 23.0K
08:48 74.30 74.30 74.30 74.30 0.5K
08:49 74.29 74.29 74.29 74.29 0.9K
08:52 74.35 74.35 74.35 74.35 0.0K
08:54 74.32 74.32 74.32 74.32 0.7K
08:56 74.25 74.25 74.15 74.15 8.6K
08:58 74.15 74.15 74.15 74.15 0.0K
09:00 74.15 74.15 74.05 74.06 14.5K
09:02 74.05 74.25 74.05 74.25 40.5K
09:03 74.20 74.20 74.20 74.20 0.0K
09:04 74.25 74.25 74.25 74.25 9.6K
09:05 74.25 74.25 74.25 74.25 4.7K
09:06 74.20 74.25 74.20 74.25 9.2K
09:07 74.30 74.30 74.30 74.30 0.5K
09:09 74.35 74.35 74.25 74.25 3.1K
09:11 74.25 74.25 74.25 74.25 3.1K
09:13 74.31 74.31 74.25 74.25 17.0K
09:15 74.30 74.30 74.30 74.30 19.7K
09:17 74.25 74.25 74.25 74.25 7.5K
09:19 74.20 74.20 74.20 74.20 0.0K
09:20 74.27 74.27 74.27 74.27 3.4K
09:21 74.20 74.20 74.20 74.20 3.5K
09:22 74.20 74.20 74.20 74.20 2.6K
09:24 74.20 74.20 74.20 74.20 11.4K
09:26 74.30 74.30 74.30 74.30 0.1K
09:27 74.25 74.25 74.25 74.25 0.5K
09:29 74.30 74.33 74.30 74.33 33.5K
09:30 74.30 74.30 74.30 74.30 0.0K
09:32 74.35 74.35 74.35 74.35 15.6K
09:34 74.35 74.35 74.35 74.35 6.2K
09:35 74.40 74.40 74.40 74.40 0.1K
09:38 74.45 74.45 74.35 74.35 28.9K
09:44 74.42 74.42 74.42 74.42 13.9K
09:45 74.45 74.45 74.45 74.45 14.7K
09:47 74.50 74.50 74.50 74.50 4.9K
09:48 74.55 74.55 74.55 74.55 1.5K
09:49 74.53 74.53 74.53 74.53 6.0K
09:50 74.54 74.60 74.54 74.60 5.6K
09:52 74.60 74.60 74.60 74.60 0.1K
09:53 74.50 74.50 74.50 74.50 25.5K
09:54 74.50 74.50 74.50 74.50 2.7K
09:55 74.52 74.52 74.52 74.52 2.6K
09:57 74.56 74.56 74.56 74.56 2.4K
09:58 74.50 74.55 74.50 74.55 36.0K
09:59 74.49 74.49 74.49 74.49 6.1K
10:00 74.49 74.49 74.49 74.49 9.3K
10:01 74.51 74.51 74.51 74.51 0.7K
10:03 74.55 74.55 74.50 74.50 2.5K
10:04 74.55 74.55 74.50 74.50 32.2K
10:08 74.55 74.55 74.55 74.55 4.0K
10:09 74.60 74.60 74.60 74.60 3.0K
10:11 74.70 74.70 74.64 74.64 2.5K
10:13 74.65 74.65 74.65 74.65 7.7K
10:14 74.60 74.60 74.60 74.60 16.6K
10:16 74.62 74.62 74.60 74.60 27.7K
10:18 74.55 74.55 74.55 74.55 2.2K
10:22 74.60 74.60 74.57 74.57 11.2K
10:24 74.60 74.60 74.60 74.60 9.5K
10:26 74.60 74.60 74.60 74.60 0.0K
10:28 74.65 74.65 74.65 74.65 38.4K
10:31 74.60 74.60 74.60 74.60 24.9K
10:32 74.55 74.55 74.55 74.55 10.5K
10:33 74.50 74.50 74.45 74.45 29.4K
10:34 74.45 74.45 74.45 74.45 20.8K
10:35 74.50 74.50 74.45 74.50 38.2K
10:37 74.55 74.55 74.55 74.55 1.6K
10:38 74.55 74.60 74.55 74.60 1.6K
10:39 74.60 74.60 74.60 74.60 0.0K
10:45 74.55 74.55 74.55 74.55 23.0K
10:46 74.45 74.51 74.45 74.51 37.9K
10:47 74.55 74.55 74.55 74.55 4.0K
10:48 74.60 74.60 74.60 74.60 0.2K
10:49 74.56 74.56 74.55 74.55 4.6K
10:50 74.59 74.59 74.59 74.59 100.0K
10:51 74.55 74.55 74.55 74.55 4.7K
10:53 74.56 74.56 74.56 74.56 2.0K
10:54 74.60 74.60 74.60 74.60 0.0K
10:55 74.56 74.56 74.45 74.45 33.2K
10:56 74.45 74.45 74.45 74.45 1.1K
10:58 74.45 74.55 74.40 74.49 19.5K
11:00 74.48 74.48 74.48 74.48 18.5K
11:01 74.47 74.47 74.47 74.47 3.9K
11:04 74.45 74.45 74.45 74.45 3.8K
11:06 74.45 74.45 74.45 74.45 1.4K
11:10 74.50 74.50 74.50 74.50 4.5K
11:12 74.55 74.55 74.55 74.55 2.8K
11:13 74.50 74.50 74.50 74.50 36.3K
11:15 74.50 74.50 74.50 74.50 5.9K
11:21 74.50 74.50 74.50 74.50 8.9K
11:22 74.50 74.50 74.50 74.50 0.0K
11:23 74.47 74.47 74.47 74.47 1.0K
11:24 74.50 74.50 74.45 74.45 12.1K
11:27 74.50 74.50 74.50 74.50 0.0K
11:28 74.50 74.50 74.50 74.50 0.2K
11:32 74.50 74.50 74.50 74.50 7.2K
11:34 74.55 74.55 74.45 74.45 32.5K
11:36 74.47 74.47 74.47 74.47 3.2K
11:37 74.55 74.55 74.55 74.55 0.0K
11:39 74.48 74.48 74.48 74.48 0.4K
11:40 74.50 74.50 74.50 74.50 7.7K
11:42 74.45 74.45 74.45 74.45 20.7K
11:43 74.48 74.48 74.48 74.48 5.0K
11:44 74.46 74.46 74.46 74.46 2.5K
11:45 74.45 74.45 74.40 74.40 19.4K
11:46 74.35 74.35 74.35 74.35 4.3K
11:47 74.35 74.35 74.35 74.35 2.9K
11:49 74.35 74.35 74.35 74.35 1.5K
11:50 74.41 74.41 74.41 74.41 21.4K
11:51 74.35 74.35 74.35 74.35 2.2K
11:52 74.35 74.35 74.35 74.35 2.2K
11:53 74.41 74.41 74.41 74.41 6.7K
11:54 74.35 74.35 74.35 74.35 3.8K
11:55 74.40 74.40 74.40 74.40 34.7K
11:56 74.35 74.35 74.35 74.35 2.2K
11:57 74.35 74.35 74.35 74.35 3.4K
12:02 74.35 74.35 74.35 74.35 2.3K
12:03 74.35 74.35 74.30 74.30 2.6K
12:04 74.30 74.30 74.30 74.30 1.3K
12:06 74.30 74.30 74.30 74.30 4.5K
12:08 74.30 74.30 74.30 74.30 0.0K
12:09 74.39 74.39 74.39 74.39 4.2K
12:10 74.35 74.40 74.35 74.40 1.5K
12:11 74.45 74.45 74.45 74.45 11.6K
12:13 74.40 74.40 74.40 74.40 20.7K
12:14 74.35 74.35 74.35 74.35 2.3K
12:15 74.35 74.35 74.35 74.35 4.0K
12:17 74.40 74.40 74.40 74.40 1.7K
12:18 74.40 74.40 74.40 74.40 0.0K
12:19 74.40 74.40 74.40 74.40 6.5K
12:21 74.42 74.42 74.35 74.35 15.4K
12:23 74.30 74.30 74.30 74.30 0.0K
12:25 74.30 74.40 74.30 74.40 13.9K
12:27 74.40 74.40 74.40 74.40 0.7K
12:29 74.35 74.35 74.35 74.35 3.0K
12:30 74.35 74.40 74.35 74.40 12.2K
12:32 74.40 74.40 74.40 74.40 1.5K
12:37 74.40 74.45 74.40 74.41 7.9K
12:39 74.40 74.40 74.40 74.40 0.1K
12:41 74.42 74.42 74.42 74.42 0.4K
12:44 74.45 74.45 74.45 74.45 11.6K
12:45 74.45 74.45 74.45 74.45 0.0K
12:46 74.44 74.44 74.44 74.44 1.3K
12:52 74.45 74.50 74.40 74.50 79.5K
12:53 74.50 74.55 74.50 74.55 12.5K
12:55 74.54 74.54 74.54 74.54 0.9K
12:57 74.50 74.50 74.50 74.50 7.6K
12:58 74.55 74.55 74.55 74.55 0.0K
13:00 74.55 74.55 74.55 74.55 17.8K
13:01 74.55 74.55 74.55 74.55 23.1K
13:03 74.45 74.50 74.45 74.50 2.8K
13:04 74.48 74.48 74.48 74.48 0.8K
13:05 74.45 74.45 74.45 74.45 2.7K
13:06 74.45 74.55 74.45 74.55 27.6K
13:07 74.45 74.45 74.45 74.45 13.4K
13:09 74.50 74.50 74.50 74.50 0.0K
13:10 74.49 74.49 74.49 74.49 0.1K
13:12 74.50 74.50 74.50 74.50 2.7K
13:13 74.49 74.49 74.49 74.49 4.0K
13:14 74.45 74.45 74.45 74.45 0.0K
13:17 74.55 74.56 74.55 74.56 34.2K
13:18 74.60 74.60 74.60 74.60 21.2K
13:19 74.60 74.60 74.60 74.60 0.2K
13:21 74.75 74.75 74.75 74.75 0.1K
13:23 74.75 74.80 74.75 74.80 8.3K
13:24 74.85 74.90 74.85 74.90 2.6K
13:25 74.85 74.85 74.85 74.85 31.6K
13:27 74.95 74.95 74.95 74.95 0.0K
13:28 74.90 74.90 74.89 74.90 17.3K
13:29 74.90 74.90 74.90 74.90 16.7K
13:30 74.85 74.85 74.85 74.85 0.3K
13:31 74.90 75.00 74.90 75.00 25.9K
13:32 75.00 75.10 75.00 75.00 122.2K
13:33 75.00 75.00 75.00 75.00 40.9K
13:35 75.00 75.00 75.00 75.00 26.2K
13:36 75.00 75.10 75.00 75.10 214.4K
13:37 75.15 75.20 75.15 75.20 33.3K
13:38 75.18 75.20 75.18 75.20 34.2K
13:39 75.20 75.25 75.20 75.25 12.7K
13:40 75.20 75.20 75.20 75.20 42.7K
13:41 75.20 75.30 75.20 75.30 9.3K
13:42 75.25 75.25 75.25 75.25 20.8K
13:43 75.25 75.25 75.25 75.25 29.0K
13:46 75.35 75.35 75.35 75.35 11.9K
13:47 75.30 75.35 75.25 75.25 34.0K
13:48 75.30 75.30 75.30 75.30 17.9K
13:49 75.35 75.35 75.35 75.35 10.4K
13:50 75.35 75.40 75.35 75.40 0.6K
13:51 75.45 75.52 75.44 75.52 88.7K
13:52 75.55 75.60 75.55 75.60 31.5K
13:53 75.60 75.60 75.55 75.55 17.8K
13:54 75.55 75.55 75.50 75.50 15.9K
13:55 75.55 75.55 75.55 75.55 3.9K
14:00 75.50 75.50 75.47 75.47 27.8K
14:01 75.45 75.45 75.45 75.45 9.6K
14:02 75.50 75.55 75.50 75.55 18.1K
14:03 75.50 75.50 75.45 75.45 8.4K
14:04 75.45 75.45 75.45 75.45 12.0K
14:05 75.45 75.45 75.45 75.45 10.4K
14:07 75.45 75.50 75.45 75.50 15.2K
14:08 75.40 75.40 75.40 75.40 1.8K
14:09 75.40 75.40 75.40 75.40 11.1K
14:12 75.35 75.40 75.35 75.40 22.5K
14:13 75.45 75.45 75.45 75.45 1.5K
14:14 75.45 75.45 75.45 75.45 5.7K
14:15 75.49 75.49 75.49 75.49 2.0K
14:16 75.50 75.50 75.50 75.50 0.8K
14:17 75.45 75.45 75.45 75.45 19.5K
14:19 75.45 75.45 75.45 75.45 11.3K
14:21 75.45 75.45 75.45 75.45 9.9K
14:22 75.45 75.45 75.40 75.40 10.4K
14:23 75.35 75.35 75.35 75.35 19.7K
14:26 75.30 75.30 75.30 75.30 0.0K
14:27 75.20 75.20 75.00 75.05 35.7K
14:28 75.09 75.09 75.09 75.09 1.3K
14:30 75.10 75.10 75.00 75.00 47.7K
14:32 75.05 75.05 75.05 75.05 18.8K
14:35 75.10 75.10 75.10 75.10 2.8K
14:36 75.05 75.05 75.05 75.05 17.1K
14:38 75.05 75.05 75.05 75.05 2.4K
14:40 75.10 75.10 75.05 75.05 5.3K
14:41 75.00 75.00 74.95 74.95 60.6K
14:44 74.90 74.90 74.90 74.90 16.3K
14:45 74.80 74.80 74.80 74.80 12.3K
14:46 74.75 74.75 74.70 74.70 11.7K
14:47 74.75 74.75 74.75 74.75 1.4K
14:49 74.70 74.70 74.70 74.70 6.2K
14:50 74.75 74.75 74.70 74.70 18.0K
14:52 74.75 74.75 74.75 74.75 12.4K
14:53 74.70 74.80 74.70 74.70 19.4K
14:54 74.75 74.80 74.75 74.80 4.0K
14:57 74.75 74.75 74.70 74.70 42.1K
14:58 74.65 74.65 74.60 74.60 4.9K
14:59 74.60 74.60 74.60 74.60 2.1K
15:00 74.59 74.60 74.59 74.60 10.8K
15:01 74.59 74.59 74.55 74.55 16.1K
15:02 74.50 74.50 74.50 74.50 3.4K
15:03 74.55 74.55 74.50 74.50 5.0K
15:05 74.52 74.55 74.52 74.55 34.6K
15:06 74.55 74.55 74.55 74.55 21.0K
15:07 74.55 74.55 74.55 74.55 0.7K
15:09 74.55 74.55 74.55 74.55 2.3K
15:10 74.60 74.60 74.60 74.60 3.5K
15:11 74.65 74.70 74.65 74.70 94.2K
15:12 74.65 74.65 74.60 74.60 24.5K
15:13 74.60 74.60 74.60 74.60 6.5K
15:14 74.65 74.70 74.65 74.70 21.9K
15:15 74.70 74.70 74.70 74.70 0.6K
15:16 74.65 74.65 74.60 74.60 19.3K
15:17 74.60 74.60 74.60 74.60 2.8K
15:18 74.55 74.55 74.55 74.55 11.4K
15:20 74.55 74.55 74.50 74.50 17.0K
15:22 74.50 74.53 74.50 74.53 5.8K
15:26 74.55 74.55 74.55 74.55 3.6K
15:27 74.55 74.60 74.55 74.60 26.5K
15:28 74.60 74.60 74.60 74.60 19.6K
15:29 74.65 74.65 74.65 74.65 6.2K
15:30 74.60 74.60 74.60 74.60 46.3K
15:31 74.55 74.55 74.55 74.55 0.4K
15:32 74.60 74.65 74.60 74.65 13.5K
15:35 74.70 74.70 74.55 74.55 29.7K
15:40 74.60 74.65 74.60 74.65 15.3K
15:44 74.60 74.60 74.60 74.60 44.7K
15:45 74.62 74.62 74.60 74.60 9.0K
15:46 74.60 74.65 74.60 74.65 25.1K
15:47 74.65 74.70 74.65 74.70 15.3K
15:49 74.65 74.65 74.65 74.65 0.0K
15:50 74.65 74.65 74.65 74.65 17.3K
15:51 74.65 74.65 74.65 74.65 11.5K
15:52 74.60 74.60 74.60 74.60 15.9K
15:53 74.60 74.65 74.60 74.65 15.5K
15:54 74.65 74.65 74.60 74.60 8.6K
15:55 74.61 74.65 74.61 74.65 0.0K
15:58 74.65 74.65 74.65 74.65 0.2K
15:59 74.60 74.60 74.60 74.60 29.1K
16:02 74.60 74.60 74.55 74.55 45.6K
16:03 74.55 74.65 74.55 74.65 47.6K
16:05 74.70 74.70 74.70 74.70 0.0K
16:06 74.70 74.70 74.65 74.65 14.1K
16:07 74.65 74.70 74.65 74.70 2.1K
16:08 74.65 74.65 74.65 74.65 55.5K
16:09 74.60 74.60 74.60 74.60 22.3K
16:10 74.60 74.60 74.60 74.60 16.6K
16:11 74.58 74.58 74.58 74.58 10.0K
16:12 74.60 74.60 74.60 74.60 15.7K
16:14 74.55 74.55 74.55 74.55 15.2K
16:15 74.59 74.59 74.59 74.59 20.0K
16:16 74.55 74.55 74.49 74.49 51.5K
16:17 74.54 74.54 74.54 74.54 1.0K
16:18 74.55 74.60 74.55 74.60 18.8K
16:20 74.55 74.55 74.45 74.45 62.6K
16:21 74.45 74.50 74.45 74.50 33.4K
16:24 74.45 74.45 74.45 74.45 7.0K
16:25 74.50 74.50 74.50 74.50 3.8K
16:26 74.40 74.42 74.40 74.42 34.9K
16:27 74.40 74.40 74.40 74.40 24.6K
16:28 74.40 74.45 74.40 74.45 0.1K
16:29 74.40 74.40 74.25 74.25 51.1K
16:35 74.55 74.55 74.55 74.55 17,364.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음