ITV PLC (ITV)

ITV
🏛️ 영국 →
76.40
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 73.95 74.40 73.95 74.26 13.2K
08:01 74.30 74.30 74.30 74.30 34.9K
08:02 74.18 74.18 74.18 74.18 8.4K
08:03 74.19 74.25 74.19 74.25 2.2K
08:05 74.35 74.35 74.35 74.35 0.0K
08:08 74.50 74.50 74.30 74.30 0.4K
08:09 74.35 74.35 74.25 74.25 44.2K
08:10 74.35 74.40 74.35 74.40 20.5K
08:14 74.40 74.40 74.40 74.40 0.3K
08:16 74.35 74.35 74.35 74.35 6.8K
08:17 74.35 74.35 74.20 74.20 53.4K
08:18 74.10 74.10 74.10 74.10 10.6K
08:19 74.20 74.20 74.20 74.20 11.6K
08:20 74.25 74.25 74.20 74.20 20.0K
08:21 74.20 74.20 74.20 74.20 3.0K
08:25 74.25 74.25 74.25 74.25 0.0K
08:27 74.20 74.20 74.20 74.20 2.4K
08:28 74.21 74.21 74.21 74.21 0.7K
08:30 74.23 74.25 74.23 74.25 4.9K
08:32 74.33 74.35 74.33 74.35 5.0K
08:33 74.40 74.40 74.34 74.40 14.6K
08:34 74.40 74.40 74.40 74.40 0.0K
08:36 74.30 74.30 74.30 74.30 33.2K
08:39 74.30 74.30 74.25 74.25 10.4K
08:40 74.20 74.20 74.20 74.20 0.0K
08:41 74.15 74.20 74.15 74.20 10.6K
08:44 74.09 74.09 74.09 74.09 6.1K
08:45 74.15 74.15 74.15 74.15 12.0K
08:47 74.10 74.15 74.10 74.15 23.2K
08:50 74.05 74.05 74.05 74.05 4.4K
08:51 74.10 74.10 74.10 74.10 0.1K
08:52 74.17 74.17 74.17 74.17 2.7K
08:54 74.20 74.20 74.20 74.20 0.0K
08:55 74.05 74.05 74.05 74.05 17.9K
08:58 74.05 74.05 74.05 74.05 5.4K
09:00 73.95 74.00 73.95 74.00 6.9K
09:01 73.90 73.90 73.90 73.90 0.2K
09:02 73.95 73.95 73.95 73.95 1.1K
09:03 73.90 73.90 73.90 73.90 4.7K
09:05 73.95 73.95 73.95 73.95 18.2K
09:06 74.00 74.00 74.00 74.00 8.6K
09:09 74.00 74.00 74.00 74.00 2.4K
09:10 74.10 74.10 74.10 74.10 0.0K
09:12 74.05 74.05 74.05 74.05 13.4K
09:14 74.14 74.14 74.05 74.05 26.5K
09:16 74.00 74.00 74.00 74.00 8.4K
09:17 73.88 73.88 73.88 73.88 1.5K
09:19 73.90 73.90 73.90 73.90 6.3K
09:20 73.95 73.95 73.95 73.95 0.0K
09:21 73.90 74.00 73.90 73.90 52.8K
09:23 73.95 73.95 73.85 73.85 0.1K
09:24 73.95 74.05 73.95 74.05 6.2K
09:25 74.05 74.05 74.05 74.05 4.0K
09:29 74.10 74.10 74.10 74.10 14.1K
09:32 74.00 74.00 74.00 74.00 4.9K
09:33 74.02 74.02 74.02 74.02 0.4K
09:35 74.05 74.05 74.05 74.05 0.0K
09:38 73.98 74.00 73.98 74.00 2.3K
09:39 74.00 74.00 74.00 74.00 37.3K
09:40 73.98 73.98 73.98 73.98 1.3K
09:41 73.95 73.95 73.90 73.90 7.2K
09:43 73.83 73.90 73.83 73.90 4.8K
09:44 73.85 73.90 73.85 73.90 10.7K
09:45 73.88 73.88 73.88 73.88 0.6K
09:47 74.00 74.00 74.00 74.00 0.0K
09:50 74.00 74.10 74.00 74.10 13.4K
09:51 74.15 74.15 74.15 74.15 1.8K
09:52 74.15 74.15 74.05 74.05 22.4K
09:55 74.00 74.00 74.00 74.00 5.9K
10:00 74.00 74.00 74.00 74.00 0.0K
10:01 74.00 74.00 74.00 74.00 10.1K
10:02 74.10 74.10 74.05 74.05 29.9K
10:03 74.00 74.05 74.00 74.03 9.7K
10:04 74.05 74.05 74.00 74.00 3.3K
10:05 74.05 74.05 74.00 74.00 6.2K
10:06 74.02 74.02 74.00 74.00 3.2K
10:07 74.05 74.05 73.95 73.95 12.5K
10:11 73.95 73.95 73.90 73.90 0.1K
10:13 73.90 73.90 73.87 73.87 17.3K
10:14 73.90 73.90 73.90 73.90 8.4K
10:15 73.95 73.95 73.95 73.95 0.0K
10:17 73.95 74.00 73.95 74.00 1.8K
10:20 73.93 73.93 73.93 73.93 5.3K
10:21 73.90 73.90 73.90 73.90 0.1K
10:22 73.95 73.95 73.95 73.95 7.9K
10:23 74.00 74.00 73.95 73.95 4.5K
10:25 74.00 74.10 74.00 74.10 21.0K
10:27 74.20 74.20 74.00 74.00 27.7K
10:28 74.00 74.05 74.00 74.05 134.5K
10:29 73.98 73.98 73.98 73.98 1.3K
10:32 73.95 73.95 73.95 73.95 6.3K
10:34 73.95 73.95 73.90 73.90 15.8K
10:35 73.85 73.85 73.85 73.85 0.1K
10:36 73.90 73.90 73.90 73.90 6.6K
10:37 73.90 73.90 73.90 73.90 10.7K
10:41 73.90 73.94 73.90 73.94 2.1K
10:42 74.00 74.00 74.00 74.00 0.0K
10:44 73.90 73.90 73.90 73.90 5.6K
10:45 74.00 74.00 74.00 74.00 16.9K
10:46 74.05 74.05 73.95 73.95 15.8K
10:47 73.95 73.95 73.95 73.95 0.0K
10:48 73.92 73.92 73.85 73.85 2.3K
10:49 73.90 73.90 73.90 73.90 0.0K
10:50 73.90 73.90 73.90 73.90 0.0K
10:51 73.90 73.90 73.90 73.90 0.0K
10:53 73.90 73.90 73.85 73.85 17.7K
10:55 73.90 73.90 73.90 73.90 2.4K
10:57 73.88 73.95 73.88 73.95 16.0K
10:58 73.90 73.90 73.90 73.90 5.0K
11:00 73.95 74.00 73.95 74.00 6.4K
11:01 73.95 73.95 73.95 73.95 4.6K
11:03 73.95 73.95 73.95 73.95 0.1K
11:07 73.95 73.95 73.95 73.95 22.5K
11:08 74.00 74.05 74.00 74.05 14.2K
11:11 74.10 74.10 74.10 74.10 1.8K
11:14 74.00 74.00 74.00 74.00 0.1K
11:15 74.05 74.10 74.05 74.10 7.2K
11:21 74.10 74.10 74.10 74.10 18.6K
11:28 74.10 74.10 74.10 74.10 0.1K
11:29 74.11 74.11 74.11 74.11 0.3K
11:31 74.15 74.15 74.15 74.15 0.1K
11:32 74.14 74.14 74.14 74.14 0.8K
11:33 74.10 74.10 74.10 74.10 11.2K
11:35 74.15 74.15 74.15 74.15 2.2K
11:36 74.17 74.17 74.17 74.17 3.7K
11:37 74.15 74.15 74.15 74.15 2.9K
11:38 74.10 74.10 74.10 74.10 9.7K
11:39 74.10 74.10 74.10 74.10 2.3K
11:44 74.05 74.05 74.05 74.05 0.1K
11:47 74.05 74.10 74.00 74.00 37.2K
11:48 73.95 73.95 73.95 73.95 0.0K
11:49 74.00 74.00 73.95 73.95 18.1K
11:50 74.00 74.00 74.00 74.00 6.7K
11:54 73.99 73.99 73.99 73.99 0.3K
11:57 74.00 74.00 74.00 74.00 5.5K
11:58 73.95 74.05 73.95 74.05 0.4K
11:59 73.98 74.05 73.98 74.05 14.9K
12:00 74.10 74.10 74.10 74.10 0.0K
12:01 74.05 74.05 74.05 74.05 4.2K
12:02 74.05 74.05 74.05 74.05 15.1K
12:06 74.00 74.00 73.95 73.95 13.8K
12:07 73.95 73.95 73.95 73.95 1.9K
12:10 74.00 74.05 74.00 74.03 14.6K
12:12 73.95 73.99 73.95 73.99 9.8K
12:13 74.00 74.00 74.00 74.00 0.1K
12:14 73.95 73.95 73.95 73.95 13.9K
12:18 73.95 73.95 73.95 73.95 3.9K
12:19 73.94 73.94 73.94 73.94 9.5K
12:20 73.90 73.90 73.90 73.90 0.1K
12:22 73.95 73.95 73.95 73.95 11.7K
12:26 74.00 74.00 74.00 74.00 0.0K
12:28 73.95 74.00 73.95 74.00 37.1K
12:29 74.00 74.00 74.00 74.00 2.2K
12:30 74.00 74.10 74.00 74.10 10.8K
12:31 74.05 74.05 74.05 74.05 7.3K
12:32 74.10 74.20 74.10 74.20 8.2K
12:33 74.15 74.15 74.15 74.15 3.3K
12:39 74.05 74.15 74.05 74.15 61.9K
12:42 74.20 74.20 74.20 74.20 1.8K
12:43 74.20 74.20 74.20 74.20 44.5K
12:44 74.15 74.25 74.15 74.25 25.6K
12:45 74.27 74.27 74.27 74.27 0.9K
12:52 74.20 74.20 74.20 74.20 0.1K
12:54 74.30 74.30 74.30 74.30 3.1K
12:55 74.35 74.40 74.35 74.40 2.7K
12:59 74.38 74.38 74.35 74.35 3.7K
13:00 74.35 74.35 74.35 74.35 31.8K
13:03 74.30 74.30 74.30 74.30 0.2K
13:05 74.40 74.45 74.40 74.45 11.8K
13:09 74.50 74.50 74.50 74.50 0.0K
13:13 74.55 74.55 74.55 74.55 11.2K
13:15 74.50 74.50 74.50 74.50 33.2K
13:18 74.55 74.55 74.55 74.55 4.9K
13:19 74.60 74.60 74.60 74.60 16.3K
13:20 74.62 74.62 74.62 74.62 2.9K
13:22 74.70 74.70 74.60 74.60 25.4K
13:24 74.55 74.55 74.55 74.55 0.0K
13:27 74.60 74.60 74.60 74.60 1.5K
13:31 74.50 74.50 74.50 74.50 14.4K
13:33 74.40 74.50 74.40 74.50 7.4K
13:34 74.40 74.40 74.40 74.40 30.5K
13:35 74.40 74.40 74.40 74.40 0.1K
13:36 74.40 74.40 74.40 74.40 7.7K
13:38 74.40 74.40 74.40 74.40 7.0K
13:40 74.40 74.40 74.40 74.40 0.1K
13:41 74.45 74.55 74.45 74.55 16.4K
13:44 74.55 74.60 74.55 74.60 25.2K
13:45 74.55 74.59 74.55 74.55 36.3K
13:46 74.53 74.53 74.53 74.53 1.5K
13:47 74.55 74.55 74.55 74.55 0.8K
13:51 74.55 74.55 74.55 74.55 27.7K
13:53 74.65 74.65 74.65 74.65 9.6K
13:54 74.55 74.55 74.55 74.55 0.1K
13:55 74.65 74.65 74.65 74.65 0.0K
13:56 74.65 74.65 74.65 74.65 0.0K
13:57 74.55 74.55 74.55 74.55 0.1K
13:58 74.59 74.59 74.59 74.59 0.3K
13:59 74.55 74.55 74.55 74.55 49.3K
14:01 74.60 74.60 74.50 74.50 0.0K
14:02 74.60 74.65 74.60 74.60 70.7K
14:03 74.55 74.55 74.55 74.55 17.5K
14:09 74.55 74.55 74.50 74.50 2.0K
14:10 74.55 74.55 74.55 74.55 0.5K
14:13 74.60 74.60 74.55 74.55 0.2K
14:14 74.55 74.55 74.55 74.55 42.7K
14:20 74.55 74.55 74.55 74.55 0.0K
14:21 74.50 74.51 74.50 74.51 58.0K
14:25 74.55 74.55 74.55 74.55 0.2K
14:26 74.57 74.57 74.57 74.57 1.0K
14:27 74.55 74.55 74.55 74.55 0.1K
14:28 74.55 74.55 74.55 74.55 45.6K
14:29 74.55 74.55 74.55 74.55 14.4K
14:33 74.55 74.55 74.55 74.55 0.1K
14:34 74.65 74.65 74.65 74.65 0.1K
14:35 74.60 74.60 74.60 74.60 0.1K
14:39 74.60 74.60 74.60 74.60 0.1K
14:40 74.60 74.60 74.50 74.50 52.0K
14:42 74.50 74.50 74.50 74.50 0.0K
14:44 74.45 74.45 74.45 74.45 18.0K
14:45 74.45 74.48 74.45 74.48 19.9K
14:49 74.55 74.55 74.55 74.55 17.6K
14:50 74.50 74.50 74.50 74.50 43.9K
14:53 74.55 74.55 74.55 74.55 0.0K
14:54 74.45 74.45 74.45 74.45 20.2K
14:55 74.50 74.50 74.50 74.50 0.1K
14:56 74.55 74.55 74.54 74.54 33.2K
14:58 74.50 74.50 74.50 74.50 0.0K
14:59 74.60 74.60 74.50 74.55 41.0K
15:00 74.55 74.55 74.55 74.55 5.5K
15:01 74.57 74.57 74.57 74.57 1.2K
15:03 74.55 74.55 74.55 74.55 0.0K
15:04 74.60 74.60 74.60 74.60 8.1K
15:06 74.55 74.55 74.55 74.55 0.1K
15:07 74.57 74.60 74.57 74.60 9.3K
15:08 74.55 74.55 74.50 74.50 47.9K
15:10 74.50 74.50 74.50 74.50 8.8K
15:11 74.55 74.55 74.55 74.55 0.1K
15:14 74.65 74.65 74.65 74.65 3.5K
15:15 74.59 74.59 74.59 74.59 1.0K
15:16 74.62 74.62 74.62 74.62 0.1K
15:17 74.55 74.55 74.55 74.55 0.0K
15:20 74.60 74.60 74.58 74.58 6.2K
15:21 74.58 74.60 74.55 74.55 19.7K
15:22 74.60 74.60 74.60 74.60 1.7K
15:23 74.60 74.60 74.59 74.60 9.7K
15:26 74.65 74.65 74.60 74.60 5.4K
15:27 74.60 74.60 74.60 74.60 2.6K
15:28 74.65 74.65 74.65 74.65 0.0K
15:30 74.55 74.60 74.55 74.60 19.5K
15:31 74.60 74.60 74.60 74.60 16.8K
15:32 74.60 74.60 74.60 74.60 4.2K
15:33 74.60 74.60 74.60 74.60 0.9K
15:34 74.60 74.60 74.57 74.57 14.0K
15:35 74.65 74.65 74.65 74.65 1.4K
15:36 74.60 74.70 74.60 74.70 18.8K
15:37 74.70 74.70 74.70 74.70 2.6K
15:38 74.70 74.70 74.70 74.70 59.2K
15:42 74.65 74.65 74.65 74.65 44.8K
15:43 74.60 74.60 74.60 74.60 24.4K
15:45 74.60 74.60 74.60 74.60 1.2K
15:46 74.65 74.65 74.65 74.65 0.0K
15:47 74.65 74.65 74.65 74.65 0.0K
15:48 74.60 74.60 74.60 74.60 2.3K
15:51 74.55 74.55 74.55 74.55 49.7K
15:52 74.57 74.57 74.57 74.57 2.7K
15:53 74.54 74.54 74.54 74.54 0.3K
15:54 74.55 74.55 74.55 74.55 11.6K
15:55 74.55 74.55 74.55 74.55 4.1K
15:56 74.55 74.55 74.55 74.55 3.2K
15:57 74.55 74.55 74.55 74.55 0.1K
15:58 74.55 74.55 74.55 74.55 7.2K
15:59 74.55 74.55 74.55 74.55 1.9K
16:00 74.55 74.55 74.55 74.55 5.5K
16:01 74.55 74.55 74.55 74.55 12.7K
16:02 74.55 74.55 74.55 74.55 0.0K
16:03 74.58 74.58 74.55 74.55 27.1K
16:04 74.50 74.53 74.50 74.50 25.2K
16:05 74.45 74.45 74.45 74.45 33.4K
16:06 74.45 74.45 74.45 74.45 9.5K
16:07 74.50 74.50 74.50 74.50 26.8K
16:09 74.55 74.55 74.55 74.55 0.0K
16:10 74.55 74.55 74.55 74.55 18.7K
16:11 74.50 74.50 74.50 74.50 3.5K
16:12 74.50 74.53 74.50 74.53 14.1K
16:13 74.50 74.50 74.50 74.50 7.0K
16:14 74.55 74.55 74.45 74.45 60.6K
16:15 74.50 74.50 74.50 74.50 4.3K
16:18 74.49 74.49 74.45 74.45 9.7K
16:19 74.48 74.48 74.48 74.48 16.1K
16:20 74.50 74.50 74.50 74.50 58.6K
16:21 74.45 74.45 74.45 74.45 72.9K
16:22 74.47 74.47 74.47 74.47 3.3K
16:23 74.48 74.50 74.48 74.50 29.8K
16:25 74.50 74.50 74.50 74.50 12.4K
16:26 74.45 74.45 74.45 74.45 0.1K
16:27 74.50 74.50 74.50 74.50 9.0K
16:28 74.45 74.45 74.45 74.45 4.9K
16:29 74.45 74.45 74.30 74.45 43.7K
16:35 74.20 74.20 74.20 74.20 2,618.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음