ITV PLC (ITV)

ITV
🏛️ 영국 →
76.40
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 63.81 63.85 63.62 63.85 29.1K
08:01 64.95 64.95 64.95 64.95 1.8K
08:02 64.51 64.55 64.13 64.13 77.1K
08:03 64.11 64.11 64.11 64.11 3.5K
08:04 63.99 64.22 63.99 64.22 5.5K
08:05 64.35 64.35 64.22 64.22 5.6K
08:06 64.25 64.35 64.23 64.35 2.4K
08:07 64.35 64.35 64.23 64.23 2.8K
08:08 64.35 64.35 64.25 64.25 74.3K
08:09 64.30 64.30 64.20 64.25 61.1K
08:10 64.16 64.25 64.15 64.25 11.0K
08:11 64.30 64.55 64.30 64.50 39.4K
08:12 64.40 64.60 64.40 64.60 40.7K
08:13 64.65 64.65 64.60 64.60 3.7K
08:14 64.63 64.80 64.63 64.80 21.3K
08:15 64.95 64.95 64.95 64.95 0.3K
08:16 64.80 64.80 64.50 64.50 62.4K
08:17 64.55 64.55 64.40 64.40 49.7K
08:18 64.40 64.40 64.30 64.30 86.2K
08:19 64.30 64.35 64.30 64.35 72.2K
08:20 64.35 64.37 64.35 64.37 2.6K
08:21 64.37 64.37 64.37 64.37 12.1K
08:23 64.45 64.45 64.45 64.45 3.1K
08:24 64.45 64.45 64.36 64.36 3.1K
08:25 64.30 64.41 64.06 64.06 61.1K
08:26 64.06 64.09 64.06 64.09 4.3K
08:27 64.04 64.10 64.04 64.05 5.5K
08:28 64.15 64.15 64.15 64.15 15.3K
08:29 64.15 64.25 64.15 64.25 30.6K
08:30 64.21 64.25 64.20 64.25 23.2K
08:31 64.15 64.25 64.15 64.25 27.9K
08:32 64.35 64.35 64.35 64.35 6.1K
08:33 64.25 64.40 64.25 64.30 17.5K
08:34 64.30 64.35 64.30 64.35 10.9K
08:35 64.35 64.38 64.35 64.38 15.4K
08:36 64.35 64.35 64.30 64.30 22.8K
08:37 64.35 64.35 64.32 64.32 4.8K
08:39 64.35 64.35 64.32 64.32 7.7K
08:40 64.30 64.30 64.30 64.30 13.0K
08:41 64.35 64.35 64.32 64.32 5.9K
08:42 64.25 64.25 64.25 64.25 52.5K
08:43 64.25 64.35 64.25 64.25 29.8K
08:44 64.35 64.40 64.30 64.40 23.7K
08:46 64.35 64.35 64.20 64.20 48.2K
08:47 64.25 64.25 64.20 64.20 10.2K
08:48 64.10 64.10 64.10 64.10 4.4K
08:49 64.20 64.20 64.20 64.20 0.0K
08:50 64.25 64.25 64.20 64.20 59.3K
08:51 64.22 64.22 64.15 64.22 12.1K
08:52 64.15 64.15 64.15 64.15 0.0K
08:53 64.22 64.22 64.22 64.22 7.8K
08:54 64.15 64.15 63.97 63.97 58.4K
08:55 63.95 64.00 63.95 64.00 22.1K
08:56 64.00 64.05 64.00 64.05 24.4K
08:57 64.05 64.05 63.90 63.90 21.3K
08:58 63.95 63.95 63.95 63.95 0.0K
08:59 64.00 64.00 63.95 63.95 0.0K
09:00 63.95 63.95 63.95 63.95 0.0K
09:01 63.92 63.92 63.92 63.92 0.2K
09:02 63.87 63.87 63.87 63.87 4.7K
09:03 63.90 63.90 63.80 63.80 45.3K
09:04 63.90 63.90 63.90 63.90 6.6K
09:05 63.90 63.90 63.90 63.90 7.4K
09:07 63.95 63.95 63.88 63.91 8.9K
09:08 63.91 63.91 63.91 63.91 0.6K
09:09 63.92 63.92 63.90 63.92 17.4K
09:10 63.95 64.00 63.95 64.00 52.2K
09:11 64.00 64.00 64.00 64.00 52.4K
09:12 64.00 64.05 64.00 64.05 10.3K
09:13 64.00 64.05 64.00 64.05 12.3K
09:14 64.05 64.05 64.05 64.05 2.9K
09:15 64.00 64.03 64.00 64.03 14.3K
09:17 64.10 64.10 64.05 64.05 9.7K
09:18 64.02 64.05 64.02 64.05 9.1K
09:19 64.04 64.09 64.04 64.09 31.5K
09:20 64.00 64.00 64.00 64.00 59.9K
09:21 64.01 64.01 64.01 64.01 7.8K
09:22 63.95 63.97 63.95 63.97 9.7K
09:25 63.85 63.85 63.85 63.85 7.7K
09:26 63.84 63.84 63.84 63.84 5.0K
09:27 63.84 63.85 63.84 63.85 9.3K
09:28 63.85 63.95 63.85 63.95 49.4K
09:29 63.92 63.95 63.92 63.95 2.6K
09:33 63.95 63.95 63.84 63.84 43.1K
09:34 63.85 63.85 63.85 63.85 0.7K
09:36 63.85 63.85 63.85 63.85 11.7K
09:37 63.89 63.90 63.88 63.90 14.0K
09:38 63.90 63.90 63.90 63.90 5.2K
09:39 63.92 63.95 63.92 63.95 3.1K
09:42 63.92 63.95 63.92 63.95 17.6K
09:44 63.95 63.95 63.88 63.90 8.8K
09:45 63.90 63.95 63.90 63.95 38.7K
09:46 63.95 64.00 63.93 63.95 15.3K
09:49 63.98 64.00 63.98 64.00 0.0K
09:50 64.00 64.00 63.85 63.85 38.7K
09:51 63.87 63.87 63.84 63.84 20.6K
09:52 63.83 63.85 63.83 63.84 4.5K
09:53 63.85 63.85 63.80 63.80 18.3K
09:54 63.75 63.75 63.70 63.75 22.1K
09:56 63.77 63.77 63.77 63.77 12.0K
09:57 63.80 63.80 63.80 63.80 5.0K
09:58 63.75 63.75 63.75 63.75 0.0K
09:59 63.82 63.82 63.82 63.82 5.0K
10:00 63.85 63.85 63.85 63.85 0.1K
10:01 63.85 63.85 63.82 63.82 4.0K
10:02 63.85 63.85 63.85 63.85 0.0K
10:03 63.85 63.85 63.75 63.75 0.0K
10:04 63.82 63.85 63.75 63.75 7.8K
10:05 63.85 63.85 63.82 63.82 0.3K
10:06 63.80 63.85 63.75 63.80 7.4K
10:07 63.85 63.85 63.80 63.80 8.8K
10:08 63.75 63.86 63.75 63.85 40.3K
10:09 63.90 63.90 63.85 63.89 23.4K
10:10 63.90 63.90 63.80 63.80 82.2K
10:11 63.80 63.85 63.79 63.85 46.1K
10:12 63.85 63.85 63.85 63.85 0.0K
10:13 63.85 63.85 63.85 63.85 0.2K
10:14 63.85 63.85 63.85 63.85 0.7K
10:15 63.85 63.85 63.85 63.85 22.1K
10:16 63.90 63.90 63.90 63.90 19.0K
10:17 63.93 63.95 63.90 63.95 4.1K
10:18 63.94 63.94 63.94 63.94 1.0K
10:19 63.95 63.95 63.95 63.95 3.3K
10:20 63.95 63.95 63.95 63.95 7.6K
10:21 63.95 64.00 63.90 64.00 61.3K
10:24 64.05 64.05 64.05 64.05 0.0K
10:25 64.04 64.04 64.04 64.04 4.7K
10:28 64.04 64.04 64.00 64.00 24.1K
10:29 64.05 64.05 64.05 64.05 0.3K
10:30 64.05 64.05 64.04 64.04 1.6K
10:31 64.04 64.04 63.95 63.95 45.4K
10:33 63.92 63.92 63.92 63.92 10.0K
10:34 63.87 63.87 63.87 63.87 1.0K
10:35 63.85 63.85 63.85 63.85 41.5K
10:36 63.90 63.90 63.85 63.89 12.7K
10:37 63.88 63.90 63.88 63.88 62.2K
10:38 63.92 63.92 63.92 63.92 2.2K
10:39 63.95 63.95 63.92 63.92 4.3K
10:40 63.92 63.92 63.92 63.92 1.0K
10:42 63.92 63.92 63.92 63.92 6.2K
10:43 63.85 63.95 63.85 63.95 1.5K
10:44 63.92 63.95 63.92 63.95 1.4K
10:46 63.92 63.95 63.92 63.95 4.2K
10:47 63.95 63.95 63.92 63.95 34.2K
10:49 63.95 64.00 63.95 64.00 21.3K
10:50 64.00 64.05 64.00 64.05 49.0K
10:51 64.04 64.04 64.04 64.04 10.0K
10:53 64.05 64.08 64.05 64.08 20.8K
10:54 64.08 64.08 64.05 64.05 3.2K
10:56 64.05 64.09 64.05 64.09 6.7K
10:57 64.10 64.10 64.10 64.10 2.6K
10:59 64.05 64.08 64.05 64.08 5.2K
11:00 64.08 64.08 64.08 64.08 13.3K
11:01 64.10 64.10 64.05 64.10 63.8K
11:02 64.12 64.12 64.12 64.12 0.4K
11:05 64.10 64.12 64.10 64.12 6.9K
11:06 64.12 64.12 64.12 64.11 8.8K
11:10 64.10 64.15 64.10 64.10 7.6K
11:12 64.15 64.15 64.00 64.00 47.0K
11:13 64.00 64.05 64.00 64.05 4.1K
11:17 64.05 64.05 64.05 64.05 0.1K
11:18 64.00 64.00 64.00 64.00 0.2K
11:19 63.98 63.98 63.98 63.98 7.0K
11:20 63.85 63.85 63.85 63.85 28.7K
11:22 63.82 63.82 63.82 63.82 2.0K
11:24 63.85 63.85 63.85 63.85 9.9K
11:27 63.85 63.85 63.75 63.75 31.9K
11:29 63.70 63.70 63.70 63.70 0.0K
11:30 63.85 63.85 63.85 63.85 27.9K
11:31 63.88 63.88 63.88 63.88 12.2K
11:32 63.90 63.90 63.90 63.90 5.5K
11:33 63.93 63.93 63.93 63.93 3.9K
11:34 64.00 64.00 63.90 63.90 31.5K
11:35 63.92 63.92 63.92 63.92 0.4K
11:37 63.95 63.95 63.95 63.95 0.1K
11:39 63.95 64.00 63.95 64.00 15.7K
11:40 63.98 63.98 63.98 63.98 7.8K
11:42 63.90 63.90 63.90 63.90 29.7K
11:46 63.95 63.95 63.95 63.95 0.0K
11:51 63.92 63.92 63.92 63.92 10.0K
11:52 64.00 64.00 64.00 64.00 34.2K
11:53 64.05 64.05 64.05 64.05 1.3K
11:54 64.08 64.08 64.08 64.08 3.4K
11:55 64.10 64.10 64.10 64.10 10.8K
11:57 64.14 64.14 64.14 64.14 1.6K
12:00 64.10 64.10 64.10 64.10 70.0K
12:01 64.10 64.10 64.05 64.05 5.4K
12:02 64.05 64.08 64.00 64.08 58.0K
12:03 64.05 64.05 64.00 64.00 10.1K
12:04 64.00 64.00 64.00 64.00 5.4K
12:06 63.97 64.00 63.97 64.00 9.3K
12:07 63.90 64.00 63.90 64.00 3.6K
12:08 64.02 64.02 64.02 64.02 1.0K
12:09 64.05 64.05 64.05 64.05 0.8K
12:10 64.02 64.02 64.02 64.02 2.5K
12:11 63.95 63.95 63.95 63.95 0.0K
12:13 64.00 64.00 63.90 63.90 67.1K
12:14 63.95 63.95 63.92 63.92 15.6K
12:15 63.95 63.95 63.95 63.95 0.1K
12:16 63.95 63.95 63.95 63.95 0.1K
12:17 63.90 63.90 63.90 63.90 17.2K
12:18 63.95 63.95 63.95 63.95 0.0K
12:19 63.95 63.95 63.92 63.92 2.5K
12:20 63.89 63.95 63.89 63.95 33.2K
12:21 63.92 63.92 63.92 63.92 13.0K
12:22 63.95 63.95 63.95 63.95 8.9K
12:23 63.90 63.90 63.90 63.90 8.2K
12:24 63.95 63.95 63.95 63.95 16.9K
12:25 63.95 63.97 63.95 63.97 46.4K
12:28 64.00 64.00 64.00 64.00 1.2K
12:30 64.00 64.00 63.90 63.95 77.2K
12:31 64.00 64.00 64.00 64.00 10.6K
12:36 64.03 64.03 64.03 64.03 3.0K
12:37 64.03 64.03 64.03 64.03 5.3K
12:42 64.05 64.05 64.05 64.05 8.7K
12:44 64.09 64.09 64.08 64.08 41.0K
12:46 64.10 64.10 64.10 64.10 0.0K
12:47 64.10 64.10 64.05 64.05 0.0K
12:49 64.05 64.05 64.05 64.05 95.8K
12:50 64.02 64.05 64.02 64.05 3.7K
12:51 64.05 64.05 64.00 64.00 7.4K
12:52 64.05 64.05 64.05 64.05 18.2K
12:53 64.07 64.07 64.07 64.07 2.9K
12:57 64.07 64.07 64.07 64.07 4.7K
12:59 64.10 64.10 64.10 64.10 6.2K
13:00 64.05 64.05 64.05 64.05 52.5K
13:02 63.95 64.00 63.95 64.00 0.1K
13:03 63.95 63.95 63.95 63.95 0.1K
13:05 63.98 64.00 63.98 64.00 12.5K
13:07 63.98 63.98 63.95 63.95 26.8K
13:09 63.99 63.99 63.99 63.99 1.4K
13:10 64.00 64.00 64.00 64.00 10.1K
13:11 64.05 64.05 64.05 64.05 0.0K
13:12 63.95 64.00 63.95 64.00 40.8K
13:13 64.00 64.00 63.96 64.00 12.7K
13:17 64.00 64.00 64.00 64.00 0.0K
13:19 63.98 63.98 63.95 63.95 2.5K
13:20 63.98 63.98 63.98 63.98 10.3K
13:21 64.00 64.00 64.00 64.00 0.0K
13:22 63.98 64.00 63.98 64.00 7.5K
13:23 64.00 64.00 64.00 64.00 26.0K
13:25 64.00 64.00 64.00 64.00 32.8K
13:26 64.05 64.05 64.05 64.05 0.0K
13:27 64.05 64.05 64.05 64.05 12.6K
13:28 64.05 64.05 64.05 64.05 0.0K
13:29 64.05 64.05 64.05 64.05 16.3K
13:30 64.05 64.05 64.00 64.00 1.5K
13:31 64.06 64.06 63.95 64.00 89.9K
13:35 63.95 63.95 63.95 63.95 0.0K
13:37 64.01 64.08 64.01 64.08 43.2K
13:39 64.10 64.10 64.10 64.10 3.5K
13:40 64.10 64.10 64.05 64.10 27.4K
13:42 64.11 64.11 64.09 64.09 27.1K
13:43 64.10 64.15 64.10 64.15 4.6K
13:44 64.15 64.20 64.15 64.17 26.5K
13:45 64.20 64.20 64.20 64.20 13.1K
13:46 64.19 64.19 64.19 64.19 1.6K
13:47 64.21 64.21 64.21 64.21 0.8K
13:48 64.20 64.20 64.16 64.16 14.5K
13:49 64.15 64.15 64.15 64.15 0.1K
13:50 64.20 64.20 64.20 64.20 4.4K
13:51 64.20 64.20 64.20 64.20 7.8K
13:52 64.20 64.20 64.20 64.20 1.2K
13:54 64.17 64.17 64.17 64.17 3.2K
13:55 64.15 64.20 64.15 64.20 96.1K
13:56 64.20 64.20 64.20 64.20 8.8K
13:59 64.25 64.25 64.25 64.25 2.1K
14:00 64.23 64.25 64.23 64.25 16.3K
14:01 64.20 64.20 64.10 64.10 132.3K
14:02 64.05 64.08 64.05 64.08 30.2K
14:03 64.10 64.10 64.07 64.07 40.7K
14:06 64.08 64.08 64.08 64.08 7.8K
14:08 64.05 64.05 64.05 64.05 35.3K
14:09 64.05 64.05 64.05 64.05 12.8K
14:10 64.05 64.05 64.05 64.05 3.6K
14:14 64.03 64.03 64.03 64.03 5.8K
14:15 64.05 64.05 64.04 64.04 4.2K
14:16 64.03 64.03 64.03 64.03 7.8K
14:19 64.05 64.05 64.05 64.05 46.2K
14:20 64.10 64.10 64.10 64.10 10.2K
14:22 64.13 64.13 64.10 64.10 10.5K
14:23 64.10 64.10 64.10 64.10 106.7K
14:24 64.05 64.05 64.05 64.05 8.9K
14:25 64.06 64.06 64.06 64.06 3.1K
14:26 63.95 63.95 63.95 63.95 18.7K
14:28 64.00 64.00 64.00 64.00 0.2K
14:30 63.90 63.90 63.80 63.80 41.9K
14:31 63.90 63.90 63.90 63.90 14.6K
14:33 63.95 63.95 63.95 63.95 0.0K
14:34 63.95 64.00 63.95 63.95 12.6K
14:35 64.00 64.00 64.00 64.00 0.0K
14:36 63.95 64.00 63.95 63.95 119.4K
14:37 64.00 64.00 64.00 64.00 0.1K
14:38 63.93 64.00 63.85 63.85 50.4K
14:39 63.85 63.85 63.85 63.85 6.9K
14:40 63.85 63.85 63.85 63.85 3.4K
14:41 63.84 63.84 63.84 63.84 15.4K
14:42 63.95 63.99 63.95 63.99 125.7K
14:43 63.90 63.90 63.55 63.55 310.4K
14:44 63.50 63.50 63.50 63.50 115.0K
14:45 63.50 63.50 63.45 63.45 30.4K
14:47 63.40 63.46 63.40 63.40 121.4K
14:48 63.40 63.50 63.40 63.50 106.1K
14:49 63.50 63.50 63.50 63.50 0.3K
14:50 63.45 63.45 63.36 63.36 73.1K
14:51 63.40 63.40 63.30 63.30 0.2K
14:52 63.40 63.45 63.20 63.20 385.1K
14:53 63.16 63.18 63.16 63.17 16.7K
14:54 63.10 63.15 63.10 63.15 20.3K
14:55 63.20 63.20 63.15 63.15 62.6K
14:56 63.20 63.20 63.20 63.20 34.6K
14:57 63.25 63.30 63.25 63.30 44.0K
14:58 63.25 63.32 63.25 63.32 56.8K
14:59 63.29 63.29 63.25 63.25 52.3K
15:01 63.29 63.30 63.29 63.30 34.1K
15:02 63.35 63.36 63.35 63.36 31.1K
15:03 63.40 63.40 63.35 63.40 27.7K
15:05 63.45 63.46 63.45 63.46 10.0K
15:07 63.45 63.55 63.45 63.55 0.0K
15:09 63.45 63.47 63.45 63.47 142.6K
15:10 63.43 63.43 63.43 63.43 0.5K
15:11 63.40 63.40 63.40 63.40 0.0K
15:13 63.50 63.50 63.50 63.50 0.0K
15:16 63.45 63.45 63.45 63.45 5.4K
15:17 63.45 63.50 63.45 63.48 60.2K
15:18 63.45 63.55 63.45 63.50 4.5K
15:19 63.48 63.50 63.48 63.50 3.5K
15:20 63.50 63.50 63.50 63.50 20.2K
15:21 63.50 63.50 63.50 63.50 2.6K
15:22 63.50 63.50 63.50 63.50 13.0K
15:23 63.45 63.45 63.45 63.45 48.9K
15:24 63.50 63.50 63.50 63.50 8.5K
15:25 63.45 63.50 63.45 63.50 5.3K
15:26 63.50 63.50 63.50 63.50 1.3K
15:27 63.50 63.50 63.48 63.50 23.0K
15:28 63.50 63.50 63.50 63.50 209.8K
15:29 63.51 63.51 63.51 63.51 3.6K
15:31 63.45 63.45 63.45 63.45 0.0K
15:33 63.55 63.55 63.51 63.54 13.1K
15:34 63.50 63.50 63.50 63.50 2.7K
15:35 63.50 63.53 63.50 63.53 19.7K
15:37 63.53 63.53 63.53 63.53 0.5K
15:40 63.55 63.55 63.50 63.50 0.1K
15:42 63.50 63.50 63.50 63.50 3.8K
15:43 63.55 63.55 63.55 63.55 2.0K
15:49 63.53 63.53 63.53 63.53 46.8K
15:50 63.54 63.54 63.54 63.54 1.0K
15:52 63.55 63.55 63.55 63.55 2.8K
15:54 63.55 63.55 63.55 63.55 17.5K
15:55 63.55 63.56 63.55 63.55 39.6K
15:57 63.60 63.60 63.60 63.60 0.0K
15:59 63.60 63.60 63.60 63.60 31.7K
16:00 63.63 63.63 63.63 63.63 1.0K
16:04 63.63 63.65 63.63 63.65 2.1K
16:05 63.60 63.60 63.60 63.60 9.0K
16:06 63.65 63.65 63.65 63.65 0.0K
16:07 63.60 63.60 63.60 63.60 3.4K
16:08 63.65 63.65 63.65 63.65 32.7K
16:10 63.65 63.65 63.65 63.65 1.9K
16:11 63.65 63.65 63.65 63.65 5.1K
16:12 63.63 63.65 63.63 63.65 48.8K
16:13 63.70 63.73 63.70 63.73 31.0K
16:14 63.70 63.70 63.65 63.70 60.1K
16:15 63.70 63.80 63.70 63.80 148.0K
16:17 63.76 63.76 63.76 63.76 1.0K
16:18 63.80 63.80 63.80 63.80 0.1K
16:19 63.80 63.80 63.80 63.80 66.1K
16:20 63.80 63.86 63.80 63.86 43.9K
16:21 63.86 63.86 63.85 63.85 14.3K
16:22 63.85 63.85 63.84 63.84 15.6K
16:24 63.80 63.80 63.75 63.80 100.6K
16:25 63.80 63.80 63.80 63.80 24.4K
16:26 63.80 63.80 63.75 63.75 44.7K
16:27 63.80 63.80 63.80 63.80 34.9K
16:28 63.80 63.83 63.75 63.75 38.2K
16:29 63.76 63.80 63.76 63.80 3.0K
16:35 63.45 63.45 63.45 63.45 5,018.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음