ITV PLC (ITV)

ITV
🏛️ 영국 →
76.40
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 75.90 75.90 74.25 74.25 40.3K
08:01 74.25 74.25 74.25 74.25 8.0K
08:06 74.55 74.55 74.45 74.45 5.1K
08:07 74.75 74.75 74.75 74.75 0.0K
08:08 74.50 74.65 74.50 74.60 7.0K
08:10 74.60 74.70 74.50 74.70 55.9K
08:11 74.70 74.70 74.70 74.70 0.2K
08:12 74.70 74.70 74.70 74.70 0.2K
08:15 74.65 74.65 74.65 74.65 8.6K
08:17 74.70 74.70 74.60 74.60 43.2K
08:18 74.70 74.70 74.70 74.70 12.1K
08:22 74.75 74.75 74.75 74.75 0.0K
08:25 74.60 74.60 74.60 74.60 0.0K
08:27 74.68 74.75 74.68 74.75 6.4K
08:28 74.80 74.80 74.80 74.80 4.6K
08:29 74.74 74.80 74.74 74.80 8.9K
08:30 74.70 74.70 74.65 74.65 24.8K
08:33 74.70 74.70 74.70 74.70 0.8K
08:34 74.70 74.70 74.70 74.70 2.7K
08:35 74.75 74.75 74.75 74.75 2.2K
08:40 74.80 74.80 74.80 74.80 32.7K
08:42 74.75 74.75 74.70 74.70 12.3K
08:44 74.75 74.75 74.70 74.70 0.3K
08:45 74.70 74.70 74.60 74.65 25.1K
08:46 74.70 74.70 74.70 74.70 2.8K
08:47 74.75 74.75 74.75 74.75 4.3K
08:49 74.85 74.85 74.83 74.85 30.0K
08:51 74.90 74.90 74.90 74.90 4.2K
08:55 74.95 74.95 74.95 74.95 11.6K
08:56 74.95 74.95 74.95 74.95 5.4K
08:58 75.00 75.00 75.00 75.00 7.0K
08:59 74.95 74.95 74.93 74.93 47.7K
09:00 74.90 74.90 74.80 74.80 11.3K
09:02 74.88 74.88 74.88 74.88 0.9K
09:04 74.88 74.88 74.88 74.88 3.5K
09:05 74.85 74.85 74.85 74.85 11.5K
09:06 74.80 74.80 74.80 74.80 0.0K
09:08 74.75 74.75 74.75 74.75 7.7K
09:15 74.75 74.75 74.75 74.75 0.0K
09:17 74.65 74.65 74.65 74.65 38.5K
09:18 74.73 74.74 74.65 74.65 39.7K
09:20 74.60 74.60 74.60 74.60 1.7K
09:24 74.60 74.60 74.55 74.55 13.9K
09:26 74.50 74.50 74.50 74.50 0.5K
09:27 74.50 74.50 74.50 74.50 0.4K
09:29 74.45 74.50 74.45 74.50 4.6K
09:31 74.35 74.35 74.35 74.35 8.9K
09:32 74.40 74.40 74.35 74.35 9.2K
09:33 74.45 74.45 74.45 74.45 2.3K
09:34 74.40 74.40 74.40 74.40 5.2K
09:37 74.40 74.40 74.40 74.40 9.0K
09:38 74.35 74.35 74.35 74.35 0.0K
09:40 74.40 74.40 74.40 74.40 0.3K
09:42 74.37 74.37 74.37 74.37 3.9K
09:44 74.40 74.40 74.40 74.40 8.9K
09:48 74.40 74.40 74.40 74.40 14.3K
09:50 74.40 74.50 74.35 74.45 20.1K
09:51 74.45 74.45 74.45 74.45 0.0K
09:52 74.40 74.40 74.40 74.40 1.1K
09:53 74.43 74.43 74.43 74.43 5.0K
09:54 74.50 74.50 74.50 74.50 4.5K
09:57 74.43 74.43 74.43 74.43 1.8K
09:58 74.40 74.40 74.40 74.40 2.3K
10:00 74.40 74.40 74.40 74.40 0.1K
10:02 74.45 74.45 74.40 74.45 27.2K
10:04 74.50 74.50 74.50 74.50 5.4K
10:05 74.45 74.45 74.45 74.45 0.0K
10:06 74.55 74.55 74.55 74.55 0.0K
10:07 74.55 74.55 74.55 74.55 0.0K
10:09 74.55 74.55 74.55 74.55 0.0K
10:11 74.55 74.55 74.55 74.55 2.3K
10:13 74.55 74.55 74.50 74.50 34.1K
10:14 74.55 74.55 74.45 74.45 10.6K
10:16 74.53 74.53 74.53 74.53 2.5K
10:18 74.55 74.55 74.55 74.55 4.1K
10:20 74.60 74.60 74.60 74.60 4.2K
10:24 74.55 74.55 74.55 74.55 0.1K
10:25 74.65 74.65 74.50 74.55 47.7K
10:30 74.55 74.60 74.55 74.60 24.7K
10:31 74.65 74.65 74.62 74.62 5.0K
10:35 74.55 74.55 74.55 74.55 12.1K
10:36 74.50 74.50 74.50 74.50 3.5K
10:40 74.55 74.55 74.50 74.50 11.5K
10:45 74.55 74.55 74.55 74.55 8.3K
10:48 74.60 74.60 74.60 74.60 12.1K
10:49 74.62 74.63 74.62 74.63 16.2K
10:50 74.65 74.65 74.58 74.58 12.8K
10:51 74.60 74.60 74.60 74.60 55.9K
11:03 74.60 74.60 74.60 74.60 35.8K
11:05 74.60 74.65 74.60 74.60 10.8K
11:06 74.65 74.65 74.65 74.65 0.0K
11:09 74.65 74.65 74.65 74.65 0.0K
11:11 74.61 74.61 74.61 74.61 3.8K
11:13 74.45 74.50 74.45 74.50 32.2K
11:15 74.50 74.50 74.45 74.45 9.1K
11:16 74.48 74.48 74.48 74.48 1.5K
11:17 74.40 74.40 74.40 74.40 0.7K
11:18 74.44 74.44 74.44 74.44 8.1K
11:19 74.47 74.47 74.47 74.47 0.2K
11:25 74.50 74.50 74.50 74.50 10.2K
11:30 74.55 74.55 74.55 74.55 22.0K
11:33 74.57 74.57 74.57 74.57 2.7K
11:35 74.53 74.53 74.53 74.53 0.2K
11:36 74.45 74.47 74.45 74.47 14.4K
11:38 74.44 74.44 74.44 74.44 1.4K
11:43 74.45 74.50 74.45 74.50 4.3K
11:45 74.55 74.55 74.55 74.55 0.1K
11:46 74.50 74.50 74.50 74.50 1.0K
11:47 74.50 74.50 74.48 74.48 16.8K
11:49 74.55 74.55 74.50 74.50 31.6K
11:50 74.49 74.49 74.49 74.49 0.6K
11:51 74.55 74.55 74.55 74.55 0.0K
11:53 74.55 74.55 74.55 74.55 0.0K
11:58 74.48 74.48 74.48 74.48 0.5K
12:00 74.60 74.60 74.60 74.60 4.8K
12:01 74.65 74.65 74.60 74.60 0.5K
12:03 74.65 74.65 74.60 74.60 27.7K
12:04 74.65 74.65 74.65 74.65 11.0K
12:05 74.65 74.65 74.60 74.60 15.8K
12:06 74.60 74.60 74.60 74.60 250.0K
12:09 74.60 74.60 74.60 74.60 2.7K
12:12 74.59 74.59 74.59 74.59 3.1K
12:17 74.65 74.65 74.55 74.55 42.8K
12:18 74.50 74.50 74.50 74.50 0.1K
12:19 74.54 74.54 74.54 74.54 1.0K
12:25 74.50 74.50 74.50 74.50 13.4K
12:27 74.48 74.55 74.48 74.55 0.4K
12:30 74.50 74.50 74.50 74.50 2.4K
12:31 74.55 74.55 74.55 74.55 0.0K
12:32 74.60 74.60 74.60 74.60 16.1K
12:33 74.55 74.55 74.55 74.55 1.7K
12:34 74.50 74.50 74.50 74.50 7.2K
12:35 74.55 74.55 74.55 74.55 0.0K
12:36 74.45 74.45 74.45 74.45 23.3K
12:37 74.52 74.55 74.52 74.55 0.0K
12:38 74.48 74.48 74.48 74.48 1.3K
12:41 74.50 74.50 74.50 74.50 7.3K
12:42 74.48 74.48 74.48 74.48 3.1K
12:43 74.45 74.45 74.40 74.40 31.5K
12:44 74.35 74.40 74.35 74.40 4.0K
12:45 74.40 74.42 74.40 74.40 7.9K
12:46 74.40 74.40 74.40 74.40 5.3K
12:47 74.40 74.40 74.35 74.35 13.1K
12:48 74.35 74.35 74.35 74.35 2.1K
12:49 74.30 74.32 74.30 74.30 4.3K
12:50 74.30 74.33 74.30 74.33 2.7K
12:51 74.33 74.40 74.33 74.40 4.7K
12:53 74.35 74.35 74.35 74.35 0.1K
12:54 74.35 74.40 74.35 74.40 0.4K
12:58 74.30 74.30 74.30 74.30 0.4K
12:59 74.35 74.35 74.35 74.35 0.0K
13:02 74.35 74.35 74.30 74.30 243.1K
13:03 74.30 74.30 74.30 74.30 15.0K
13:07 74.30 74.30 74.20 74.20 17.5K
13:10 74.20 74.20 74.20 74.20 10.7K
13:12 74.20 74.20 74.19 74.19 13.1K
13:15 74.17 74.17 74.17 74.17 1.0K
13:19 74.20 74.20 74.19 74.19 1.4K
13:20 74.20 74.20 74.20 74.20 0.0K
13:21 74.19 74.19 74.15 74.15 11.6K
13:22 74.15 74.15 74.15 74.15 1.4K
13:25 74.20 74.20 74.20 74.20 23.2K
13:27 74.28 74.28 74.28 74.28 20.3K
13:28 74.28 74.28 74.25 74.25 14.7K
13:29 74.20 74.20 74.20 74.20 50.8K
13:30 74.20 74.20 74.20 74.20 5.7K
13:31 74.19 74.19 74.15 74.15 55.3K
13:32 74.10 74.10 73.95 73.95 30.8K
13:33 73.99 73.99 73.95 73.95 24.1K
13:34 73.95 74.00 73.95 73.95 64.8K
13:35 73.95 74.05 73.95 74.05 52.5K
13:36 74.05 74.05 73.95 73.95 55.5K
13:37 74.00 74.01 74.00 74.01 76.3K
13:38 74.04 74.04 74.04 74.04 5.0K
13:39 74.15 74.15 74.15 74.15 0.7K
13:40 74.05 74.05 74.05 74.05 16.2K
13:42 74.09 74.09 74.09 74.09 1.8K
13:43 74.05 74.05 74.05 74.05 25.0K
13:44 74.05 74.10 74.05 74.10 50.8K
13:45 74.05 74.05 74.05 74.05 10.3K
13:47 73.95 73.95 73.95 73.95 3.2K
13:48 73.90 73.90 73.90 73.90 6.5K
13:52 73.85 73.85 73.85 73.85 6.3K
13:53 73.80 73.82 73.75 73.82 36.7K
13:54 73.85 73.85 73.85 73.85 0.1K
13:55 73.85 73.85 73.85 73.85 0.0K
13:57 73.85 73.85 73.85 73.85 8.3K
13:59 73.87 73.88 73.87 73.88 20.7K
14:00 73.85 73.85 73.80 73.80 15.0K
14:02 73.75 73.75 73.75 73.75 10.6K
14:03 73.70 73.70 73.70 73.70 56.5K
14:04 73.70 73.70 73.70 73.70 0.4K
14:05 73.65 73.65 73.65 73.65 7.5K
14:06 73.55 73.60 73.55 73.55 37.6K
14:07 73.50 73.50 73.50 73.50 0.0K
14:08 73.58 73.75 73.58 73.75 116.7K
14:09 73.75 73.75 73.75 73.75 39.6K
14:10 73.78 73.78 73.78 73.78 0.8K
14:12 73.80 73.80 73.75 73.75 44.9K
14:13 73.70 73.70 73.65 73.65 19.7K
14:14 73.65 73.65 73.65 73.65 8.0K
14:15 73.75 73.75 73.75 73.75 6.2K
14:20 73.80 73.85 73.80 73.85 20.3K
14:22 73.80 73.80 73.80 73.80 0.0K
14:23 73.80 73.80 73.80 73.80 1.4K
14:25 73.75 73.75 73.75 73.75 11.3K
14:26 73.70 73.70 73.70 73.70 0.5K
14:28 73.65 73.65 73.65 73.65 31.4K
14:29 73.62 73.65 73.62 73.65 2.9K
14:30 73.60 73.60 73.60 73.60 7.9K
14:33 73.60 73.60 73.60 73.60 22.5K
14:34 73.60 73.60 73.60 73.60 8.9K
14:35 73.65 73.65 73.65 73.65 0.0K
14:36 73.65 73.65 73.55 73.55 15.1K
14:37 73.50 73.50 73.50 73.50 27.8K
14:39 73.50 73.50 73.45 73.50 18.9K
14:40 73.50 73.55 73.50 73.55 13.4K
14:46 73.45 73.45 73.45 73.45 10.3K
14:48 73.50 73.50 73.50 73.50 37.8K
14:49 73.50 73.50 73.45 73.45 44.8K
14:50 73.45 73.50 73.40 73.40 11.3K
14:51 73.47 73.47 73.46 73.46 14.5K
14:52 73.45 73.49 73.45 73.49 4.8K
14:54 73.50 73.50 73.50 73.50 0.0K
14:55 73.44 73.50 73.44 73.50 1.9K
14:56 73.50 73.50 73.50 73.50 0.0K
14:57 73.48 73.48 73.48 73.48 1.3K
14:58 73.50 73.50 73.50 73.50 0.0K
14:59 73.42 73.42 73.42 73.42 2.1K
15:00 73.42 73.45 73.40 73.40 38.3K
15:01 73.45 73.48 73.45 73.45 19.1K
15:02 73.50 73.50 73.50 73.50 3.4K
15:04 73.50 73.55 73.50 73.50 2.5K
15:07 73.55 73.55 73.55 73.55 1.7K
15:10 73.60 73.75 73.60 73.75 3.4K
15:12 73.60 73.60 73.60 73.60 3.3K
15:13 73.60 73.60 73.60 73.60 11.8K
15:14 73.62 73.65 73.62 73.62 7.7K
15:15 73.65 73.65 73.65 73.65 53.4K
15:17 73.67 73.67 73.67 73.67 20.0K
15:18 73.70 73.70 73.70 73.70 0.0K
15:19 73.65 73.65 73.65 73.65 9.0K
15:20 73.65 73.65 73.64 73.64 1.5K
15:21 73.65 73.65 73.65 73.65 0.0K
15:22 73.62 73.62 73.62 73.62 10.0K
15:23 73.65 73.65 73.65 73.65 0.2K
15:25 73.65 73.65 73.65 73.65 23.7K
15:26 73.70 73.70 73.65 73.65 19.3K
15:27 73.65 73.65 73.65 73.65 6.5K
15:28 73.70 73.70 73.70 73.70 0.0K
15:29 73.65 73.70 73.65 73.70 10.8K
15:30 73.75 73.75 73.75 73.75 0.4K
15:31 73.70 73.70 73.70 73.70 23.0K
15:35 73.70 73.70 73.70 73.70 0.0K
15:36 73.70 73.70 73.70 73.70 12.7K
15:37 73.75 73.75 73.75 73.75 0.0K
15:39 73.75 73.75 73.75 73.75 3.7K
15:41 73.75 73.75 73.75 73.75 1.2K
15:42 73.75 73.80 73.75 73.80 15.1K
15:43 73.80 73.80 73.75 73.75 20.0K
15:44 73.75 73.80 73.73 73.80 23.9K
15:45 73.80 73.80 73.80 73.80 77.3K
15:47 73.85 73.85 73.85 73.85 11.3K
15:48 73.88 73.95 73.87 73.87 15.6K
15:51 73.80 73.80 73.80 73.80 79.7K
15:52 73.85 73.85 73.85 73.85 0.0K
15:53 73.75 73.75 73.75 73.75 15.0K
15:54 73.70 73.70 73.70 73.70 5.4K
15:56 73.75 73.75 73.70 73.70 38.2K
15:57 73.65 73.70 73.65 73.70 1.8K
16:01 73.65 73.70 73.65 73.70 50.4K
16:02 73.65 73.65 73.65 73.65 5.9K
16:04 73.70 73.70 73.70 73.70 17.9K
16:05 73.75 73.75 73.75 73.75 33.2K
16:06 73.77 73.77 73.77 73.77 0.4K
16:07 73.75 73.75 73.75 73.75 8.2K
16:08 73.75 73.75 73.75 73.75 1.3K
16:09 73.80 73.80 73.80 73.80 8.1K
16:10 73.85 73.90 73.85 73.90 23.6K
16:11 74.00 74.00 74.00 74.00 53.4K
16:12 73.99 73.99 73.99 73.99 31.6K
16:13 73.90 73.90 73.90 73.90 60.8K
16:14 73.95 73.95 73.90 73.94 9.5K
16:16 74.00 74.00 73.95 73.95 5.0K
16:17 74.00 74.00 73.95 73.95 79.2K
16:19 73.90 73.90 73.90 73.90 62.4K
16:21 73.95 73.95 73.95 73.95 8.3K
16:23 73.95 73.95 73.95 73.95 32.0K
16:24 73.94 73.94 73.94 73.94 2.7K
16:25 73.90 73.90 73.90 73.90 33.3K
16:26 73.90 73.90 73.90 73.90 7.5K
16:27 73.90 73.90 73.90 73.90 29.5K
16:29 73.85 73.85 73.80 73.80 27.1K
16:35 73.90 73.90 73.90 73.90 3,652.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음