ITV PLC (ITV)

ITV
🏛️ 영국 →
76.40
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 73.55 74.75 73.55 74.75 4.5K
08:01 74.60 74.65 74.56 74.65 16.2K
08:02 74.60 74.60 74.60 74.60 1.5K
08:03 75.10 75.10 74.75 74.75 107.1K
08:04 74.95 75.00 74.95 75.00 1.9K
08:05 74.90 74.90 74.90 74.90 0.2K
08:08 74.85 74.85 74.75 74.75 34.9K
08:10 74.75 74.75 74.75 74.75 4.3K
08:11 74.75 74.75 74.75 74.75 4.1K
08:13 74.70 74.70 74.65 74.65 19.2K
08:14 74.75 74.75 74.75 74.75 3.9K
08:16 74.85 74.85 74.85 74.85 0.0K
08:18 74.95 74.95 74.95 74.95 0.0K
08:19 74.70 74.70 74.65 74.65 11.6K
08:21 74.60 74.60 74.60 74.60 0.0K
08:24 74.75 74.75 74.75 74.75 5.3K
08:29 74.75 74.75 74.75 74.75 2.7K
08:30 74.82 74.82 74.81 74.81 0.0K
08:32 74.85 74.85 74.85 74.85 3.7K
08:33 74.95 74.95 74.95 74.95 2.0K
08:35 74.95 74.95 74.95 74.95 14.9K
08:38 74.90 74.90 74.80 74.80 11.7K
08:43 74.90 74.90 74.90 74.90 7.2K
08:46 75.00 75.00 75.00 75.00 7.5K
08:48 74.95 74.95 74.95 74.95 16.6K
08:52 75.05 75.05 75.05 75.05 0.0K
08:53 75.05 75.05 75.05 75.05 0.0K
08:58 75.05 75.05 74.95 74.95 21.9K
09:00 74.90 74.94 74.90 74.90 4.2K
09:05 74.90 74.90 74.90 74.90 10.5K
09:06 74.80 74.80 74.80 74.80 19.2K
09:08 74.76 74.76 74.76 74.76 1.0K
09:09 74.80 74.80 74.80 74.80 0.4K
09:10 74.85 74.85 74.83 74.83 14.5K
09:12 74.85 74.85 74.85 74.85 9.7K
09:13 74.90 74.90 74.90 74.90 1.6K
09:19 74.75 74.75 74.70 74.70 39.8K
09:20 74.70 74.75 74.70 74.75 22.2K
09:22 74.70 74.70 74.70 74.70 5.9K
09:27 74.70 74.75 74.70 74.72 8.4K
09:29 74.80 74.80 74.80 74.80 0.1K
09:31 74.80 74.80 74.80 74.80 0.0K
09:34 74.75 74.85 74.75 74.85 11.2K
09:35 74.85 74.85 74.85 74.85 2.3K
09:36 74.85 74.85 74.84 74.84 15.8K
09:37 74.85 74.85 74.85 74.85 6.1K
09:38 74.85 74.85 74.85 74.85 1.1K
09:39 74.80 74.80 74.80 74.80 12.0K
09:44 74.80 74.80 74.80 74.80 3.6K
09:48 74.75 74.75 74.73 74.73 29.4K
09:55 74.73 74.73 74.73 74.73 0.4K
09:59 74.75 74.75 74.75 74.75 3.8K
10:00 74.70 74.70 74.65 74.65 25.3K
10:02 74.66 74.66 74.66 74.66 0.1K
10:03 74.65 74.67 74.65 74.67 8.1K
10:04 74.65 74.65 74.65 74.65 0.1K
10:05 74.65 74.65 74.65 74.65 5.6K
10:06 74.65 74.65 74.60 74.65 8.4K
10:10 74.65 74.65 74.62 74.62 4.0K
10:11 74.65 74.65 74.65 74.65 0.7K
10:12 74.60 74.60 74.60 74.60 8.1K
10:16 74.50 74.55 74.50 74.55 12.2K
10:17 74.50 74.50 74.48 74.48 4.5K
10:18 74.45 74.45 74.45 74.45 4.4K
10:20 74.50 74.50 74.50 74.50 0.7K
10:21 74.53 74.53 74.53 74.53 1.3K
10:24 74.55 74.55 74.55 74.55 1.3K
10:31 74.57 74.57 74.57 74.57 0.2K
10:34 74.55 74.55 74.55 74.55 17.5K
10:35 74.55 74.55 74.55 74.55 6.0K
10:36 74.60 74.60 74.53 74.53 0.5K
10:37 74.54 74.54 74.54 74.54 2.0K
10:40 74.53 74.53 74.53 74.53 2.9K
10:41 74.50 74.50 74.50 74.50 14.3K
10:44 74.45 74.45 74.45 74.45 0.7K
10:45 74.50 74.50 74.50 74.50 0.0K
10:48 74.45 74.45 74.45 74.45 1.6K
10:49 74.45 74.46 74.45 74.46 12.2K
10:51 74.50 74.50 74.50 74.50 2.3K
10:52 74.48 74.48 74.48 74.48 1.1K
10:56 74.55 74.55 74.55 74.55 3.4K
10:59 74.50 74.50 74.50 74.50 11.6K
11:04 74.60 74.60 74.60 74.60 13.8K
11:05 74.55 74.55 74.55 74.55 17.7K
11:06 74.57 74.57 74.57 74.57 2.6K
11:11 74.55 74.55 74.55 74.55 6.4K
11:14 74.55 74.55 74.55 74.55 0.8K
11:16 74.53 74.58 74.53 74.58 11.0K
11:20 74.57 74.57 74.57 74.57 1.3K
11:26 74.55 74.55 74.55 74.55 27.8K
11:27 74.51 74.51 74.51 74.51 8.1K
11:28 74.50 74.50 74.50 74.50 4.6K
11:30 74.45 74.45 74.45 74.45 6.9K
11:31 74.45 74.45 74.45 74.45 1.3K
11:36 74.50 74.50 74.50 74.50 0.8K
11:37 74.50 74.50 74.50 74.50 0.8K
11:40 74.45 74.45 74.45 74.45 0.0K
11:41 74.50 74.50 74.50 74.50 22.3K
11:42 74.55 74.55 74.55 74.55 10.9K
11:45 74.50 74.50 74.50 74.50 3.7K
11:47 74.50 74.50 74.50 74.50 6.5K
11:51 74.46 74.46 74.45 74.45 11.6K
11:58 74.41 74.41 74.41 74.41 0.1K
12:04 74.40 74.40 74.40 74.40 0.8K
12:07 74.41 74.41 74.41 74.41 0.8K
12:08 74.40 74.41 74.40 74.41 14.3K
12:13 74.30 74.35 74.30 74.35 0.7K
12:15 74.35 74.40 74.35 74.40 17.0K
12:18 74.35 74.35 74.35 74.35 2.9K
12:19 74.35 74.35 74.30 74.30 6.5K
12:20 74.30 74.31 74.30 74.30 11.8K
12:23 74.29 74.29 74.29 74.29 0.4K
12:26 74.25 74.25 74.25 74.25 4.9K
12:28 74.25 74.25 74.25 74.25 0.0K
12:30 74.28 74.28 74.28 74.28 1.8K
12:37 74.25 74.25 74.25 74.25 7.5K
12:38 74.22 74.22 74.22 74.22 5.7K
12:39 74.25 74.25 74.25 74.25 0.3K
12:41 74.26 74.26 74.26 74.26 4.0K
12:52 74.20 74.20 74.20 74.20 17.6K
12:53 74.20 74.20 74.20 74.20 0.8K
12:54 74.25 74.25 74.22 74.22 38.2K
12:55 74.30 74.30 74.30 74.30 10.2K
12:57 74.35 74.35 74.35 74.35 1.8K
12:59 74.40 74.40 74.40 74.40 4.9K
13:00 74.40 74.40 74.40 74.40 1.7K
13:01 74.45 74.45 74.45 74.45 17.9K
13:02 74.45 74.45 74.45 74.45 5.8K
13:04 74.50 74.50 74.50 74.50 0.0K
13:10 74.45 74.45 74.45 74.45 22.7K
13:11 74.40 74.40 74.40 74.40 27.0K
13:12 74.35 74.35 74.30 74.35 8.6K
13:13 74.30 74.30 74.30 74.30 1.0K
13:16 74.35 74.35 74.35 74.35 17.2K
13:19 74.40 74.40 74.40 74.40 1.6K
13:26 74.50 74.50 74.50 74.50 31.7K
13:27 74.51 74.51 74.50 74.50 5.7K
13:28 74.50 74.50 74.50 74.50 4.5K
13:29 74.50 74.50 74.50 74.50 5.1K
13:30 74.55 74.55 74.50 74.50 11.8K
13:31 74.55 74.55 74.50 74.50 4.4K
13:32 74.50 74.50 74.50 74.50 4.9K
13:33 74.50 74.50 74.50 74.50 4.5K
13:34 74.46 74.55 74.46 74.50 9.7K
13:35 74.45 74.45 74.45 74.45 33.8K
13:37 74.40 74.50 74.40 74.50 0.2K
13:39 74.40 74.45 74.40 74.45 45.1K
13:40 74.45 74.45 74.45 74.45 1.2K
13:41 74.50 74.50 74.50 74.50 0.0K
13:43 74.50 74.50 74.48 74.48 2.4K
13:48 74.45 74.45 74.45 74.45 12.6K
13:50 74.45 74.50 74.45 74.50 21.6K
13:52 74.46 74.49 74.46 74.49 1.2K
13:56 74.50 74.50 74.50 74.50 0.5K
13:57 74.50 74.50 74.50 74.50 2.0K
13:58 74.45 74.45 74.45 74.45 33.8K
13:59 74.35 74.35 74.35 74.35 18.6K
14:01 74.33 74.33 74.33 74.33 3.0K
14:08 74.35 74.35 74.35 74.35 1.9K
14:11 74.30 74.35 74.30 74.35 9.3K
14:12 74.30 74.30 74.30 74.30 38.5K
14:15 74.30 74.30 74.30 74.30 19.1K
14:16 74.32 74.32 74.32 74.32 1.0K
14:21 74.25 74.30 74.25 74.30 27.5K
14:22 74.25 74.30 74.25 74.30 13.9K
14:28 74.20 74.20 74.20 74.20 41.7K
14:29 74.21 74.25 74.21 74.25 26.5K
14:30 74.20 74.20 74.16 74.16 8.1K
14:31 74.16 74.16 74.10 74.15 46.3K
14:32 74.15 74.15 74.15 74.15 2.2K
14:33 74.10 74.10 74.10 74.10 1.7K
14:35 74.20 74.20 74.20 74.20 31.5K
14:39 74.15 74.15 74.15 74.15 42.4K
14:45 74.20 74.20 74.20 74.20 6.8K
14:46 74.05 74.05 74.00 74.00 95.2K
14:47 73.90 74.00 73.90 74.00 0.9K
14:48 73.92 73.92 73.92 73.92 20.0K
14:49 73.91 73.91 73.91 73.91 0.6K
14:50 73.95 73.95 73.95 73.95 14.2K
14:51 73.90 73.90 73.80 73.85 40.9K
14:52 73.80 73.80 73.80 73.80 39.8K
14:53 73.85 73.85 73.80 73.80 32.8K
14:54 73.85 73.85 73.85 73.85 2.4K
14:55 73.85 73.85 73.85 73.85 9.1K
14:56 73.80 73.80 73.80 73.80 3.8K
14:59 73.81 73.81 73.80 73.80 69.4K
15:00 73.85 73.90 73.83 73.83 23.3K
15:01 73.90 73.90 73.90 73.90 19.7K
15:05 73.90 73.95 73.90 73.95 46.0K
15:07 73.90 73.90 73.85 73.90 77.6K
15:08 73.95 73.95 73.95 73.95 11.2K
15:10 73.90 73.90 73.85 73.85 32.5K
15:11 73.85 73.85 73.80 73.85 37.4K
15:12 73.85 73.85 73.80 73.80 18.1K
15:13 73.85 73.85 73.85 73.85 1.1K
15:14 73.80 73.90 73.80 73.90 8.2K
15:15 73.90 73.90 73.90 73.90 0.0K
15:17 73.90 73.95 73.90 73.95 17.8K
15:19 73.95 74.05 73.92 74.05 96.5K
15:20 74.00 74.00 73.95 73.95 19.5K
15:21 73.85 73.85 73.85 73.85 57.3K
15:22 73.85 73.85 73.85 73.85 0.9K
15:23 73.90 73.90 73.90 73.90 11.3K
15:24 73.85 73.85 73.85 73.85 0.0K
15:25 73.85 73.90 73.85 73.90 8.5K
15:26 73.85 73.85 73.85 73.85 41.3K
15:27 73.90 73.90 73.90 73.90 0.6K
15:28 73.90 73.90 73.90 73.90 0.1K
15:30 73.85 73.85 73.85 73.85 51.9K
15:32 73.83 73.90 73.83 73.90 4.7K
15:33 73.90 73.90 73.90 73.90 2.6K
15:34 74.00 74.00 73.95 73.95 74.9K
15:35 74.00 74.00 74.00 74.00 5.6K
15:36 74.00 74.05 74.00 74.05 8.9K
15:37 74.05 74.05 74.00 74.00 33.2K
15:38 74.05 74.05 74.05 74.05 22.7K
15:42 74.00 74.00 74.00 74.00 15.0K
15:43 74.00 74.00 74.00 74.00 13.3K
15:46 73.90 73.95 73.90 73.95 125.0K
15:49 74.00 74.00 73.92 73.92 3.2K
15:52 74.00 74.00 74.00 74.00 38.4K
15:53 74.00 74.00 74.00 74.00 63.1K
15:54 74.00 74.00 74.00 74.00 18.5K
15:55 74.05 74.05 74.05 74.05 0.0K
15:56 74.05 74.05 74.05 74.05 11.2K
15:57 74.05 74.05 74.05 74.05 1.7K
15:58 74.01 74.01 74.01 74.01 1.5K
15:59 74.00 74.00 74.00 74.00 62.5K
16:01 74.00 74.00 73.90 73.90 37.3K
16:02 73.95 73.95 73.93 73.95 10.4K
16:03 73.90 73.95 73.90 73.95 114.7K
16:04 73.90 73.93 73.90 73.93 17.1K
16:05 73.95 73.95 73.95 73.95 1.4K
16:06 73.95 73.95 73.95 73.95 22.6K
16:07 73.95 73.95 73.95 73.95 5.0K
16:09 73.95 73.95 73.95 73.95 3.0K
16:10 73.95 73.95 73.95 73.95 2.0K
16:11 73.95 73.95 73.95 73.95 2.7K
16:12 73.95 73.95 73.90 73.90 87.8K
16:14 73.90 73.90 73.85 73.85 105.3K
16:15 73.85 73.85 73.85 73.85 16.7K
16:16 73.85 73.85 73.85 73.85 0.1K
16:17 73.90 73.90 73.85 73.85 40.6K
16:18 73.90 73.90 73.85 73.90 37.7K
16:19 73.85 73.85 73.85 73.85 2.7K
16:20 73.85 73.85 73.81 73.81 8.6K
16:21 73.85 73.85 73.85 73.85 5.4K
16:22 73.85 73.85 73.85 73.85 13.8K
16:23 73.85 73.85 73.85 73.85 1.8K
16:24 73.85 73.85 73.85 73.85 5.2K
16:25 73.83 73.83 73.83 73.83 1.5K
16:26 73.85 73.85 73.80 73.85 14.1K
16:27 73.85 73.85 73.85 73.85 5.1K
16:28 73.85 73.85 73.80 73.80 46.9K
16:29 73.80 73.80 73.75 73.80 34.6K
16:35 73.85 73.85 73.85 73.85 4,945.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음