ITV PLC (ITV)

ITV
🏛️ 영국 →
76.40
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 61.40 62.35 61.40 62.35 5.1K
08:02 61.95 61.95 61.95 61.95 0.8K
08:03 61.97 61.97 61.97 61.97 0.4K
08:04 61.78 62.10 61.78 62.10 2.2K
08:07 61.95 61.95 61.95 61.95 5.0K
08:10 62.00 62.00 62.00 62.00 0.2K
08:11 62.00 62.00 62.00 62.00 0.0K
08:12 61.92 61.92 61.92 61.92 8.1K
08:13 62.00 62.00 61.92 61.92 0.4K
08:14 61.95 62.00 61.95 62.00 84.7K
08:15 62.00 62.00 62.00 62.00 77.8K
08:16 62.05 62.05 61.95 61.95 11.7K
08:17 61.97 62.00 61.97 62.00 4.8K
08:18 61.95 61.95 61.95 61.95 10.3K
08:21 62.00 62.00 62.00 62.00 41.5K
08:22 61.99 61.99 61.99 61.99 2.0K
08:23 62.05 62.05 62.05 62.05 7.6K
08:24 62.00 62.00 61.95 61.95 36.1K
08:26 62.00 62.05 62.00 62.05 17.5K
08:28 62.15 62.15 62.15 62.15 0.0K
08:29 62.12 62.12 62.12 62.12 5.0K
08:32 62.20 62.25 62.20 62.25 104.5K
08:34 62.30 62.30 62.30 62.30 2.3K
08:35 62.35 62.35 62.35 62.35 5.3K
08:36 62.35 62.45 62.35 62.45 14.5K
08:37 62.55 62.55 62.55 62.55 0.0K
08:40 62.60 62.60 62.52 62.52 4.0K
08:41 62.45 62.50 62.45 62.50 33.4K
08:42 62.55 62.55 62.55 62.55 2.0K
08:43 62.55 62.55 62.55 62.55 6.1K
08:44 62.57 62.60 62.57 62.60 13.7K
08:45 62.55 62.55 62.55 62.55 2.2K
08:46 62.65 62.65 62.65 62.65 0.0K
08:48 62.45 62.45 62.45 62.45 43.8K
08:49 62.40 62.42 62.40 62.42 8.4K
08:50 62.45 62.45 62.45 62.45 0.0K
08:51 62.40 62.40 62.40 62.40 3.1K
08:53 62.42 62.42 62.42 62.42 2.2K
08:55 62.40 62.47 62.40 62.47 35.7K
08:56 62.45 62.45 62.45 62.45 12.8K
08:58 62.50 62.50 62.50 62.50 0.1K
08:59 62.50 62.50 62.44 62.44 3.3K
09:00 62.55 62.55 62.50 62.50 14.2K
09:01 62.60 62.60 62.60 62.60 0.4K
09:02 62.65 62.70 62.65 62.70 35.3K
09:03 62.75 62.75 62.75 62.75 19.7K
09:06 62.75 62.85 62.75 62.85 0.8K
09:12 62.80 62.80 62.80 62.80 88.2K
09:13 62.70 62.70 62.65 62.65 55.1K
09:14 62.62 62.62 62.62 62.62 1.7K
09:15 62.70 62.70 62.70 62.70 0.2K
09:17 62.70 62.75 62.70 62.75 9.5K
09:18 62.75 62.75 62.75 62.75 0.0K
09:19 62.75 62.75 62.75 62.75 2.9K
09:20 62.80 62.80 62.80 62.80 5.6K
09:21 62.85 62.85 62.85 62.85 0.1K
09:24 62.85 62.85 62.75 62.75 99.0K
09:26 62.77 62.80 62.77 62.80 21.6K
09:29 62.80 62.85 62.80 62.85 68.9K
09:31 62.85 62.85 62.84 62.84 15.9K
09:32 62.83 62.83 62.83 62.83 3.9K
09:33 62.80 62.80 62.80 62.80 30.0K
09:34 62.82 62.82 62.82 62.82 17.0K
09:35 62.80 62.80 62.78 62.80 29.3K
09:37 62.78 62.78 62.78 62.78 7.7K
09:38 62.81 62.81 62.81 62.81 7.9K
09:40 62.78 62.78 62.78 62.78 0.2K
09:41 62.83 62.83 62.83 62.83 1.6K
09:42 62.85 62.90 62.85 62.90 51.9K
09:45 62.95 62.95 62.92 62.92 3.0K
09:46 62.88 62.95 62.88 62.90 33.7K
09:51 62.92 62.92 62.85 62.85 6.2K
09:54 62.80 62.80 62.80 62.80 25.2K
09:55 62.75 62.75 62.75 62.75 29.7K
09:56 62.80 62.80 62.80 62.80 0.2K
09:57 62.75 62.78 62.75 62.78 0.9K
09:59 62.78 62.78 62.78 62.78 6.3K
10:00 62.80 62.85 62.80 62.85 27.6K
10:01 62.90 62.90 62.90 62.90 0.4K
10:02 62.80 62.80 62.80 62.80 0.0K
10:03 62.80 62.90 62.80 62.90 29.4K
10:04 62.90 62.90 62.90 62.90 0.0K
10:05 62.95 62.95 62.95 62.95 0.7K
10:06 62.95 62.95 62.95 62.95 9.1K
10:07 62.95 62.95 62.95 62.95 0.5K
10:09 62.97 62.97 62.85 62.85 68.8K
10:10 62.85 62.85 62.85 62.85 3.2K
10:11 62.90 62.90 62.90 62.90 0.1K
10:12 62.80 62.80 62.80 62.80 0.0K
10:14 62.90 62.90 62.84 62.87 0.7K
10:15 62.87 62.87 62.87 62.87 3.1K
10:16 62.90 63.00 62.90 63.00 8.8K
10:17 63.05 63.05 63.05 63.05 0.0K
10:19 62.97 62.97 62.97 62.97 15.8K
10:20 62.93 62.93 62.93 62.93 2.9K
10:21 62.97 62.97 62.97 62.97 2.1K
10:22 62.97 63.00 62.97 63.00 15.4K
10:23 63.00 63.00 63.00 63.00 0.0K
10:24 62.90 62.90 62.80 62.85 70.0K
10:26 62.85 62.85 62.80 62.80 42.8K
10:27 62.85 62.85 62.85 62.85 0.4K
10:28 62.83 62.85 62.80 62.80 44.9K
10:29 62.85 62.85 62.85 62.85 0.0K
10:30 62.85 62.85 62.85 62.85 7.0K
10:31 62.85 62.85 62.85 62.85 0.3K
10:32 62.80 62.90 62.80 62.90 9.4K
10:34 62.90 62.90 62.90 62.90 4.4K
10:36 62.90 62.90 62.90 62.90 2.3K
10:37 62.90 62.90 62.90 62.90 10.0K
10:38 62.95 62.95 62.90 62.90 25.2K
10:39 62.90 62.90 62.85 62.85 43.2K
10:40 62.85 62.85 62.85 62.85 1.3K
10:41 62.80 62.80 62.80 62.80 12.2K
10:43 62.80 62.80 62.80 62.80 0.0K
10:44 62.80 62.85 62.80 62.85 44.1K
10:45 62.87 62.90 62.87 62.90 1.8K
10:46 62.90 62.90 62.90 62.90 0.0K
10:47 62.90 62.90 62.90 62.90 0.1K
10:50 62.85 62.85 62.83 62.83 18.7K
10:51 62.90 62.90 62.90 62.90 0.1K
10:53 62.90 62.90 62.90 62.90 23.8K
10:54 62.90 62.90 62.90 62.90 8.1K
10:55 62.88 62.88 62.88 62.88 1.0K
10:56 62.90 62.90 62.80 62.80 63.2K
10:57 62.85 62.90 62.82 62.90 32.8K
10:58 62.90 62.90 62.80 62.80 30.4K
11:00 62.80 62.90 62.77 62.84 152.5K
11:03 62.88 62.88 62.88 62.88 1.6K
11:04 62.88 62.88 62.88 62.88 0.1K
11:05 62.86 62.86 62.86 62.86 0.6K
11:06 62.85 62.85 62.85 62.85 0.0K
11:07 62.90 62.90 62.88 62.88 6.2K
11:08 62.90 62.90 62.90 62.90 18.6K
11:09 62.85 62.85 62.75 62.75 45.3K
11:10 62.73 62.80 62.73 62.77 66.4K
11:11 62.80 62.80 62.80 62.80 0.0K
11:12 62.80 62.80 62.78 62.78 5.6K
11:13 62.77 62.77 62.77 62.77 0.2K
11:14 62.77 62.77 62.77 62.77 0.2K
11:16 62.75 62.85 62.75 62.85 11.9K
11:19 62.80 62.80 62.80 62.80 5.5K
11:21 62.80 62.80 62.80 62.80 0.1K
11:24 62.83 63.20 62.83 63.20 17.4K
11:25 62.83 62.83 62.83 62.83 0.1K
11:26 62.80 62.80 62.70 62.70 51.8K
11:29 62.70 62.75 62.70 62.75 12.7K
11:30 62.70 62.70 62.70 62.70 7.8K
11:32 62.72 62.72 62.72 62.72 0.2K
11:35 62.75 62.75 62.75 62.75 16.6K
11:37 62.68 62.68 62.68 62.68 0.8K
11:39 62.75 62.75 62.75 62.75 7.5K
11:40 62.75 62.75 62.75 62.75 0.4K
11:41 62.70 62.75 62.70 62.75 24.5K
11:42 62.70 62.75 62.70 62.75 29.5K
11:43 62.76 62.76 62.76 62.76 2.0K
11:45 62.75 62.77 62.75 62.77 8.2K
11:48 62.80 62.82 62.80 62.82 9.0K
11:49 62.85 62.85 62.85 62.85 6.4K
11:54 62.85 62.85 62.80 62.80 58.0K
11:57 62.77 62.80 62.77 62.80 15.0K
12:05 62.75 62.75 62.75 62.75 0.1K
12:07 62.75 62.75 62.75 62.75 0.6K
12:08 62.70 62.70 62.70 62.70 17.8K
12:09 62.60 62.60 62.60 62.60 9.1K
12:13 62.62 62.62 62.62 62.62 1.0K
12:14 62.61 62.61 62.61 62.61 1.6K
12:15 62.65 62.65 62.65 62.65 0.0K
12:18 62.58 62.58 62.58 62.58 2.2K
12:19 62.60 62.60 62.60 62.60 1.2K
12:20 62.65 62.65 62.65 62.65 0.0K
12:21 62.61 62.61 62.61 62.61 23.8K
12:25 62.58 62.58 62.58 62.58 1.5K
12:26 62.60 62.60 62.60 62.60 0.0K
12:27 62.60 62.60 62.58 62.58 3.2K
12:33 62.60 62.65 62.60 62.65 32.3K
12:38 62.62 62.62 62.62 62.62 0.9K
12:39 62.65 62.65 62.62 62.62 14.2K
12:40 62.65 62.65 62.65 62.65 1.2K
12:41 62.67 62.67 62.67 62.67 4.8K
12:42 62.63 62.63 62.63 62.63 4.8K
12:43 62.65 62.65 62.61 62.61 0.9K
12:45 62.63 62.63 62.63 62.63 0.0K
12:47 62.63 62.65 62.63 62.65 15.7K
12:49 62.60 62.60 62.60 62.60 105.7K
12:50 62.60 62.60 62.52 62.58 50.3K
12:51 62.55 62.55 62.55 62.55 0.5K
12:52 62.58 62.58 62.58 62.58 1.7K
12:53 62.60 62.60 62.60 62.60 0.0K
12:55 62.58 62.58 62.55 62.55 22.9K
12:56 62.57 62.57 62.57 62.57 3.0K
12:57 62.60 62.60 62.60 62.60 0.0K
12:59 62.60 62.60 62.60 62.60 0.0K
13:00 62.75 62.77 62.75 62.77 49.8K
13:01 62.80 62.80 62.80 62.80 7.3K
13:02 62.70 62.70 62.70 62.70 12.1K
13:04 62.73 62.73 62.73 62.73 0.5K
13:06 62.75 62.75 62.70 62.70 2.1K
13:07 62.78 62.78 62.78 62.78 7.9K
13:08 62.80 62.81 62.80 62.81 10.5K
13:09 62.85 62.85 62.85 62.85 0.1K
13:10 62.80 62.80 62.80 62.80 101.7K
13:11 62.80 62.80 62.78 62.78 1.4K
13:12 62.75 62.75 62.75 62.75 7.3K
13:16 62.75 62.90 62.75 62.90 25.0K
13:17 62.80 62.80 62.80 62.80 0.1K
13:18 62.88 62.88 62.88 62.88 2.8K
13:19 62.90 62.90 62.90 62.90 19.3K
13:21 62.93 62.93 62.93 62.93 10.0K
13:23 62.90 62.90 62.90 62.90 0.5K
13:24 62.95 62.95 62.95 62.95 30.5K
13:25 62.95 62.95 62.95 62.95 0.0K
13:26 62.98 62.98 62.98 62.98 3.0K
13:27 62.98 62.98 62.98 62.98 1.2K
13:28 62.95 62.98 62.95 62.95 25.7K
13:31 62.95 62.95 62.90 62.90 82.9K
13:32 62.90 62.90 62.85 62.85 5.4K
13:34 62.85 62.85 62.85 62.85 27.1K
13:35 62.85 62.85 62.85 62.85 35.9K
13:38 62.85 62.85 62.85 62.85 4.7K
13:39 62.90 62.90 62.90 62.90 0.2K
13:40 62.85 62.85 62.85 62.85 5.5K
13:41 62.87 62.87 62.87 62.87 0.5K
13:42 62.87 62.87 62.87 62.87 4.2K
13:43 62.80 63.21 62.80 62.90 49.9K
13:44 62.92 62.92 62.92 62.92 4.0K
13:46 62.90 62.90 62.90 62.90 52.4K
13:47 62.90 62.90 62.85 62.85 0.7K
13:49 62.90 62.90 62.90 62.90 12.0K
13:50 62.92 62.92 62.92 62.92 5.9K
13:51 62.93 62.93 62.93 62.93 3.2K
13:53 62.92 62.92 62.92 62.92 0.2K
13:54 62.95 62.95 62.95 62.95 0.0K
13:55 62.95 62.95 62.95 62.95 9.5K
13:56 62.95 62.95 62.95 62.95 0.0K
13:57 62.90 62.90 62.90 62.90 4.5K
13:58 62.95 62.95 62.95 62.95 0.0K
13:59 62.95 62.95 62.95 62.95 1.0K
14:00 62.90 62.90 62.90 62.90 1.7K
14:01 62.90 62.90 62.90 62.90 43.4K
14:02 62.90 62.90 62.90 62.90 0.1K
14:07 62.87 62.87 62.87 62.87 11.0K
14:10 62.87 62.87 62.87 62.87 3.6K
14:11 62.87 62.87 62.87 62.87 9.0K
14:12 62.90 62.90 62.90 62.90 10.8K
14:16 62.95 62.95 62.95 62.95 8.5K
14:18 63.00 63.05 63.00 63.05 31.9K
14:19 63.05 63.05 63.00 63.00 38.9K
14:20 63.05 63.05 63.05 63.05 11.1K
14:22 63.10 63.10 62.95 63.00 73.7K
14:24 62.97 62.97 62.97 62.97 1.3K
14:25 62.93 62.93 62.93 62.93 2.9K
14:26 62.93 62.93 62.93 62.93 0.1K
14:27 62.90 63.00 62.90 63.00 12.5K
14:28 63.00 63.00 63.00 63.00 0.1K
14:29 62.97 62.97 62.97 62.97 10.0K
14:30 63.00 63.00 63.00 63.00 0.0K
14:31 63.00 63.00 63.00 63.00 0.0K
14:32 62.95 62.95 62.90 62.90 29.1K
14:33 62.87 62.87 62.87 62.87 1.5K
14:34 62.95 62.95 62.92 62.92 1.6K
14:37 62.87 62.90 62.87 62.90 24.5K
14:39 62.90 62.90 62.90 62.90 0.0K
14:40 62.85 62.85 62.85 62.85 11.2K
14:41 62.75 62.75 62.75 62.75 76.5K
14:42 62.70 62.70 62.70 62.70 21.4K
14:43 62.73 62.80 62.73 62.77 16.7K
14:44 62.85 62.85 62.85 62.85 0.0K
14:46 62.85 62.85 62.77 62.77 2.2K
14:47 62.85 62.85 62.85 62.85 0.1K
14:48 62.82 62.82 62.82 62.82 0.7K
14:49 62.82 62.82 62.82 62.82 1.6K
14:50 62.85 62.85 62.85 62.85 15.4K
14:51 62.85 62.85 62.85 62.85 7.6K
14:52 62.80 62.80 62.80 62.80 55.3K
14:54 62.82 62.82 62.82 62.82 15.0K
15:00 62.75 62.80 62.75 62.77 50.4K
15:01 62.80 62.80 62.80 62.80 0.9K
15:02 62.75 62.75 62.75 62.75 1.5K
15:03 62.80 62.80 62.80 62.80 0.0K
15:04 62.80 62.80 62.78 62.78 1.7K
15:05 62.80 62.80 62.80 62.80 0.0K
15:06 62.78 62.80 62.78 62.80 76.2K
15:07 62.82 62.85 62.82 62.85 3.2K
15:08 62.90 62.90 62.90 62.90 29.9K
15:09 62.95 62.95 62.95 62.95 12.5K
15:10 62.90 62.90 62.86 62.90 107.5K
15:11 62.90 62.90 62.90 62.90 23.3K
15:14 62.93 62.93 62.93 62.93 1.0K
15:15 62.90 62.95 62.90 62.95 61.9K
15:16 62.95 62.95 62.95 62.95 0.4K
15:18 62.90 62.90 62.85 62.85 62.2K
15:19 62.90 62.90 62.90 62.90 0.0K
15:20 62.85 62.87 62.85 62.87 34.1K
15:24 62.90 62.90 62.90 62.90 0.0K
15:25 62.90 62.90 62.90 62.90 17.2K
15:30 62.95 62.95 62.95 62.95 0.0K
15:31 62.93 62.93 62.93 62.93 2.8K
15:32 62.90 62.90 62.90 62.90 83.1K
15:33 62.90 62.95 62.90 62.95 43.5K
15:35 62.93 62.93 62.93 62.93 0.1K
15:37 62.95 62.95 62.95 62.95 11.9K
15:38 63.00 63.00 62.95 62.97 65.9K
15:39 62.95 63.00 62.90 62.90 124.4K
15:41 62.85 62.85 62.85 62.85 43.9K
15:42 62.90 62.90 62.90 62.90 2.0K
15:47 62.85 62.85 62.80 62.80 9.3K
15:50 62.85 62.85 62.85 62.85 0.0K
15:51 62.81 62.81 62.81 62.81 0.3K
15:52 62.83 62.83 62.83 62.83 3.2K
15:56 62.80 62.80 62.80 62.80 0.0K
15:57 62.83 62.83 62.83 62.83 11.0K
15:58 62.85 62.90 62.85 62.90 14.3K
15:59 62.87 62.88 62.87 62.88 9.2K
16:00 62.82 62.85 62.82 62.85 6.3K
16:02 62.90 62.90 62.90 62.90 155.8K
16:03 62.85 62.85 62.85 62.85 31.8K
16:04 62.85 62.90 62.85 62.90 130.6K
16:09 62.85 62.85 62.85 62.85 0.1K
16:11 62.95 62.95 62.90 62.90 6.5K
16:12 62.95 62.95 62.95 62.95 0.0K
16:13 62.92 62.95 62.90 62.95 55.4K
16:14 63.00 63.00 63.00 63.00 44.4K
16:17 63.00 63.00 63.00 63.00 1.0K
16:18 63.00 63.00 63.00 63.00 3.1K
16:19 63.00 63.00 62.95 62.95 106.8K
16:20 63.00 63.00 62.98 62.98 67.3K
16:21 63.00 63.00 62.95 63.00 129.3K
16:22 63.00 63.00 63.00 63.00 25.0K
16:23 63.00 63.00 62.95 63.00 52.6K
16:24 62.98 62.98 62.98 62.98 0.8K
16:25 62.98 63.00 62.98 62.98 27.6K
16:26 63.00 63.00 62.95 62.95 3.8K
16:27 63.00 63.05 63.00 63.05 33.0K
16:28 63.05 63.05 63.00 63.00 205.2K
16:29 62.95 62.97 62.85 62.85 32.1K
16:35 63.05 63.05 63.05 63.05 5,482.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음