ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 62.90 63.15 62.05 63.15 8.5K
08:01 63.00 63.00 63.00 63.00 8.0K
08:02 63.10 63.10 63.10 63.10 0.8K
08:03 63.20 63.20 63.20 63.20 2.4K
08:04 63.23 63.40 63.23 63.40 1.3K
08:05 63.15 63.15 63.15 63.15 0.0K
08:06 63.40 63.40 63.40 63.40 0.0K
08:07 63.40 63.40 63.05 63.05 49.9K
08:08 63.05 63.05 63.00 63.00 42.2K
08:09 63.00 63.00 62.85 62.90 25.8K
08:10 63.00 63.05 63.00 63.05 10.7K
08:11 63.15 63.15 63.15 63.15 6.0K
08:12 63.14 63.20 63.14 63.20 2.1K
08:13 63.09 63.20 63.09 63.15 22.6K
08:14 63.05 63.05 63.00 63.00 19.0K
08:15 63.05 63.15 63.05 63.15 1.4K
08:16 63.15 63.15 63.15 63.15 0.0K
08:20 63.00 63.00 63.00 63.00 0.0K
08:21 63.00 63.00 63.00 63.00 0.0K
08:23 63.15 63.15 63.15 63.15 0.0K
08:25 63.15 63.15 63.15 63.15 0.0K
08:28 63.00 63.05 63.00 63.05 37.6K
08:29 63.05 63.05 63.05 63.05 9.1K
08:32 63.00 63.00 62.95 62.95 59.9K
08:34 62.99 63.05 62.99 63.05 23.3K
08:36 63.02 63.02 63.02 63.02 1.5K
08:37 63.02 63.02 63.02 63.02 0.9K
08:38 63.02 63.02 63.02 63.02 9.2K
08:41 62.90 62.90 62.85 62.85 20.8K
08:47 63.00 63.00 63.00 63.00 0.0K
08:48 63.00 63.00 63.00 63.00 0.0K
08:49 63.00 63.00 63.00 63.00 7.3K
08:50 62.90 62.90 62.90 62.90 10.6K
08:52 63.00 63.00 63.00 63.00 0.5K
08:53 63.00 63.00 63.00 63.00 0.0K
08:54 62.90 62.90 62.75 62.75 54.2K
08:55 62.85 62.85 62.85 62.85 1.6K
08:58 62.80 62.85 62.80 62.85 7.7K
09:03 62.90 62.90 62.90 62.90 19.2K
09:08 62.95 62.95 62.85 62.85 131.3K
09:11 62.90 62.90 62.85 62.86 37.8K
09:12 62.90 62.90 62.86 62.86 11.5K
09:13 62.83 62.83 62.83 62.83 1.0K
09:14 62.90 62.90 62.90 62.90 0.0K
09:15 62.85 62.85 62.85 62.85 0.0K
09:16 62.80 62.80 62.70 62.70 22.4K
09:19 62.70 62.70 62.65 62.65 37.6K
09:20 62.65 62.65 62.65 62.65 12.9K
09:21 62.70 62.70 62.70 62.70 15.9K
09:23 62.80 62.80 62.80 62.80 0.0K
09:24 62.65 62.65 62.60 62.60 18.2K
09:25 62.60 62.60 62.55 62.55 32.1K
09:26 62.45 62.45 62.45 62.45 0.0K
09:28 62.52 62.52 62.52 62.52 5.0K
09:29 62.45 62.45 62.40 62.40 8.1K
09:30 62.50 62.50 62.50 62.50 0.4K
09:31 62.50 62.50 62.50 62.50 1.7K
09:32 62.45 62.45 62.40 62.45 26.9K
09:33 62.45 62.50 62.45 62.50 18.6K
09:34 62.55 62.55 62.55 62.55 2.8K
09:39 62.60 62.60 62.60 62.60 9.0K
09:40 62.60 62.60 62.50 62.50 34.2K
09:41 62.60 62.60 62.55 62.55 35.4K
09:42 62.55 62.55 62.55 62.55 0.7K
09:44 62.50 62.54 62.50 62.54 7.6K
09:47 62.55 62.60 62.55 62.60 9.0K
09:49 62.57 62.57 62.57 62.57 0.6K
09:51 62.55 62.55 62.55 62.55 0.0K
09:52 62.65 62.65 62.62 62.65 3.1K
09:53 62.65 62.65 62.65 62.65 7.8K
09:54 62.63 62.65 62.63 62.65 17.9K
09:56 62.65 62.70 62.65 62.67 45.5K
09:57 62.60 62.60 62.60 62.60 0.0K
09:59 62.65 62.70 62.65 62.70 12.9K
10:00 62.65 62.75 62.65 62.75 8.2K
10:01 62.70 62.75 62.70 62.70 38.5K
10:02 62.75 62.75 62.75 62.75 0.0K
10:03 62.65 62.65 62.65 62.65 0.0K
10:04 62.75 62.75 62.75 62.75 0.2K
10:05 62.70 62.75 62.65 62.65 55.7K
10:06 62.75 62.75 62.75 62.75 7.1K
10:07 62.79 62.79 62.79 62.79 6.0K
10:10 62.75 62.75 62.75 62.75 33.3K
10:12 62.80 62.80 62.80 62.80 0.0K
10:13 62.70 62.70 62.70 62.70 70.7K
10:14 62.70 62.72 62.70 62.72 4.3K
10:15 62.75 62.75 62.75 62.75 0.0K
10:16 62.75 62.75 62.75 62.75 5.4K
10:17 62.80 62.80 62.80 62.80 7.4K
10:18 62.85 62.85 62.80 62.80 0.5K
10:21 62.85 62.85 62.85 62.85 8.4K
10:22 62.80 62.80 62.80 62.80 0.0K
10:24 62.83 62.83 62.83 62.83 14.4K
10:25 62.80 62.80 62.75 62.75 43.0K
10:26 62.80 62.80 62.80 62.80 0.0K
10:27 62.75 62.75 62.75 62.75 8.6K
10:30 62.80 62.80 62.80 62.80 0.0K
10:35 62.75 62.75 62.75 62.75 13.6K
10:38 62.80 62.80 62.79 62.80 14.6K
10:39 62.90 62.90 62.90 62.90 0.2K
10:40 62.90 62.90 62.90 62.90 38.3K
10:42 62.94 62.95 62.94 62.95 2.0K
10:45 62.95 62.95 62.95 62.95 14.1K
10:46 62.95 62.95 62.95 62.95 20.9K
10:49 63.00 63.04 63.00 63.03 12.2K
10:51 63.05 63.08 63.05 63.08 12.5K
10:53 63.05 63.05 63.05 63.05 0.0K
10:54 63.08 63.08 63.08 63.08 0.2K
10:56 63.06 63.06 63.06 63.06 0.2K
11:00 63.15 63.15 63.15 63.15 19.2K
11:02 63.19 63.19 63.19 63.19 0.2K
11:03 63.20 63.20 63.19 63.19 1.6K
11:04 63.19 63.19 63.19 63.19 20.5K
11:05 63.15 63.15 63.15 63.15 79.9K
11:06 63.10 63.10 63.10 63.10 32.2K
11:09 63.04 63.10 63.04 63.10 18.6K
11:11 63.14 63.14 63.14 63.14 11.9K
11:12 63.10 63.10 63.10 63.10 4.4K
11:13 63.15 63.15 63.15 63.15 6.0K
11:14 63.15 63.15 63.15 63.15 5.8K
11:15 63.15 63.15 63.10 63.15 16.6K
11:16 63.15 63.20 63.15 63.18 55.9K
11:21 63.10 63.15 63.10 63.15 47.8K
11:22 63.15 63.18 63.15 63.18 18.9K
11:23 63.20 63.25 63.20 63.20 53.9K
11:24 63.25 63.25 63.25 63.25 0.0K
11:25 63.20 63.20 63.18 63.18 32.6K
11:26 63.13 63.13 63.13 63.13 1.3K
11:27 63.10 63.10 63.10 63.10 5.5K
11:28 63.14 63.14 63.14 63.14 16.0K
11:32 63.10 63.10 63.10 63.10 5.3K
11:35 63.13 63.13 63.05 63.05 39.7K
11:36 63.03 63.03 63.03 63.03 0.8K
11:39 63.05 63.05 63.05 63.05 10.1K
11:44 63.15 63.20 63.15 63.20 6.5K
11:45 63.15 63.17 63.15 63.17 5.0K
11:46 63.15 63.15 63.15 63.15 30.9K
11:50 63.18 63.18 63.18 63.18 7.5K
11:51 63.15 63.15 63.15 63.15 2.8K
11:53 63.20 63.20 63.20 63.20 10.5K
11:54 63.20 63.20 63.20 63.20 25.2K
11:56 63.15 63.15 63.15 63.15 0.0K
11:57 63.18 63.18 63.18 63.18 23.4K
11:59 63.25 63.25 63.25 63.25 0.0K
12:00 63.25 63.25 63.25 63.25 0.0K
12:01 63.22 63.22 63.22 63.22 2.0K
12:02 63.20 63.20 63.20 63.20 31.6K
12:03 63.20 63.25 63.20 63.25 13.8K
12:04 63.30 63.30 63.30 63.30 0.0K
12:06 63.25 63.25 63.25 63.25 17.3K
12:07 63.25 63.25 63.25 63.25 0.0K
12:08 63.25 63.25 63.25 63.25 10.7K
12:09 63.30 63.30 63.30 63.30 7.0K
12:10 63.20 63.25 63.20 63.20 79.0K
12:12 63.25 63.25 63.25 63.25 0.0K
12:16 63.22 63.25 63.22 63.25 9.8K
12:17 63.25 63.25 63.25 63.25 5.2K
12:18 63.25 63.25 63.25 63.25 9.9K
12:19 63.25 63.25 63.25 63.25 6.5K
12:20 63.25 63.30 63.25 63.30 4.6K
12:22 63.26 63.26 63.26 63.26 0.5K
12:24 63.25 63.25 63.25 63.25 0.7K
12:25 63.30 63.30 63.30 63.30 0.0K
12:26 63.25 63.25 63.25 63.25 30.7K
12:28 63.29 63.29 63.29 63.28 2.2K
12:37 63.25 63.27 63.25 63.27 30.3K
12:49 63.30 63.30 63.30 63.30 21.7K
12:50 63.30 63.30 63.25 63.30 534.3K
12:51 63.25 63.25 63.25 63.25 11.8K
12:52 63.20 63.20 63.13 63.13 5.6K
12:57 63.19 63.19 63.19 63.19 1.1K
12:58 63.15 63.15 63.15 63.15 10.4K
12:59 63.10 63.10 63.10 63.10 3.7K
13:06 63.11 63.11 63.11 63.11 3.6K
13:10 63.15 63.15 63.13 63.13 10.4K
13:11 63.10 63.10 63.10 63.10 15.6K
13:12 63.10 63.10 63.00 63.00 26.8K
13:14 62.95 62.95 62.95 62.95 0.0K
13:15 62.95 62.95 62.95 62.95 0.4K
13:16 63.00 63.00 63.00 63.00 10.0K
13:18 62.99 63.05 62.99 63.05 3.1K
13:20 63.05 63.05 63.05 63.05 0.3K
13:21 63.04 63.04 63.04 63.04 0.8K
13:22 63.00 63.00 63.00 63.00 4.9K
13:23 62.95 62.95 62.95 62.95 2.2K
13:25 62.94 62.94 62.94 62.94 2.5K
13:26 62.95 62.95 62.95 62.95 11.0K
13:27 63.00 63.00 63.00 63.00 0.3K
13:28 62.97 62.97 62.97 62.97 0.7K
13:30 62.93 62.95 62.93 62.95 21.5K
13:34 62.95 62.95 62.95 62.95 0.3K
13:35 62.90 62.90 62.90 62.90 17.0K
13:36 62.90 62.95 62.90 62.95 2.6K
13:42 62.85 62.90 62.85 62.90 45.9K
13:43 62.90 62.90 62.90 62.90 0.0K
13:44 62.82 62.90 62.82 62.90 2.9K
13:45 62.82 62.82 62.82 62.82 2.4K
13:46 62.86 62.86 62.86 62.86 3.2K
13:47 62.80 62.80 62.75 62.75 30.6K
13:48 62.77 62.77 62.65 62.70 98.0K
13:50 62.70 62.70 62.70 62.70 2.4K
13:51 62.70 62.70 62.68 62.68 8.4K
13:53 62.65 62.65 62.65 62.65 15.0K
13:55 62.70 62.70 62.70 62.70 11.5K
13:56 62.70 62.70 62.66 62.66 63.9K
13:57 62.70 62.70 62.70 62.70 5.2K
13:59 62.70 62.74 62.70 62.70 76.0K
14:00 62.75 62.75 62.75 62.75 19.9K
14:02 62.80 62.80 62.80 62.80 4.5K
14:03 62.85 62.85 62.85 62.85 2.8K
14:05 62.90 62.90 62.90 62.90 30.2K
14:06 62.95 62.95 62.95 62.95 0.6K
14:07 63.00 63.00 63.00 63.00 0.1K
14:08 63.00 63.00 63.00 63.00 0.0K
14:14 62.95 62.95 62.90 62.93 9.3K
14:15 62.95 62.95 62.95 62.95 78.4K
14:18 62.92 62.95 62.92 62.95 3.1K
14:20 62.90 62.90 62.80 62.80 101.9K
14:23 62.82 62.82 62.78 62.78 11.2K
14:25 62.75 62.80 62.75 62.80 49.4K
14:29 62.85 62.85 62.85 62.85 5.5K
14:33 62.87 62.89 62.87 62.89 3.2K
14:35 62.90 62.90 62.90 62.90 38.3K
14:36 62.90 62.90 62.90 62.90 51.4K
14:37 62.90 62.90 62.90 62.90 0.0K
14:38 62.90 62.90 62.90 62.90 5.2K
14:39 62.90 62.95 62.90 62.95 0.2K
14:40 62.85 62.85 62.85 62.85 0.0K
14:41 62.85 62.85 62.85 62.85 29.0K
14:42 62.85 62.85 62.85 62.85 35.2K
14:45 62.90 62.90 62.90 62.90 0.0K
14:46 62.90 62.90 62.90 62.90 7.4K
14:47 62.85 62.85 62.75 62.80 60.5K
14:49 62.80 62.80 62.80 62.80 15.4K
14:50 62.75 62.80 62.75 62.80 5.0K
14:51 62.70 62.80 62.70 62.80 6.4K
14:52 62.75 62.75 62.75 62.75 2.4K
14:53 62.78 62.78 62.75 62.75 3.3K
14:54 62.80 62.80 62.80 62.80 15.8K
14:55 62.75 62.78 62.75 62.78 15.4K
14:57 62.80 62.80 62.80 62.80 1.0K
15:00 62.80 62.80 62.80 62.80 5.2K
15:01 62.85 62.85 62.82 62.85 17.2K
15:02 62.80 62.82 62.80 62.82 27.6K
15:03 62.85 62.85 62.85 62.85 3.1K
15:06 62.90 62.90 62.89 62.89 8.0K
15:07 62.90 62.90 62.90 62.90 2.2K
15:10 62.87 62.87 62.87 62.87 1.7K
15:11 62.92 62.92 62.92 62.92 0.1K
15:13 62.90 62.90 62.90 62.90 4.8K
15:14 62.90 62.90 62.90 62.90 6.5K
15:15 62.90 62.90 62.90 62.90 6.2K
15:16 62.97 63.00 62.97 62.99 23.3K
15:17 62.95 62.95 62.94 62.93 18.1K
15:19 62.95 62.95 62.95 62.95 0.0K
15:21 62.90 62.90 62.90 62.90 0.0K
15:22 62.95 62.95 62.95 62.95 63.5K
15:24 62.85 62.95 62.85 62.95 21.0K
15:27 62.95 62.95 62.95 62.95 0.4K
15:29 62.92 62.92 62.92 62.92 1.0K
15:30 62.90 62.90 62.90 62.90 1.1K
15:33 62.95 62.95 62.95 62.95 11.2K
15:36 62.98 62.98 62.98 62.98 1.5K
15:37 63.05 63.05 63.05 63.05 0.0K
15:39 62.97 63.00 62.97 62.97 7.0K
15:40 63.05 63.05 63.05 63.05 0.0K
15:41 63.02 63.02 63.02 63.02 2.4K
15:44 63.02 63.02 63.02 63.02 0.4K
15:47 63.05 63.05 62.98 62.98 5.1K
15:48 62.95 63.02 62.95 63.02 2.2K
15:49 63.00 63.00 63.00 63.00 5.3K
15:50 63.05 63.05 63.00 63.00 5.1K
15:51 63.02 63.02 63.02 63.02 3.2K
15:52 63.00 63.00 63.00 63.00 0.3K
15:53 63.00 63.00 63.00 63.00 52.1K
15:55 62.97 63.05 62.97 63.05 3.2K
15:56 63.00 63.00 63.00 63.00 11.6K
15:59 63.03 63.03 63.03 63.03 14.2K
16:00 63.05 63.05 63.05 63.05 64.1K
16:02 63.02 63.02 63.02 63.02 9.9K
16:03 63.00 63.00 63.00 63.00 2.0K
16:04 63.00 63.00 63.00 63.00 41.0K
16:06 63.00 63.00 63.00 63.00 5.1K
16:08 63.00 63.04 63.00 63.03 12.0K
16:09 63.00 63.00 63.00 63.00 7.5K
16:11 63.04 63.04 63.01 63.01 9.1K
16:12 63.05 63.05 63.05 63.05 2.8K
16:15 63.05 63.05 63.05 63.05 0.0K
16:17 63.00 63.05 63.00 63.05 16.4K
16:18 63.03 63.03 63.03 63.03 5.0K
16:21 63.04 63.04 63.04 63.04 3.0K
16:23 63.05 63.05 63.05 63.05 0.0K
16:25 63.05 63.10 63.05 63.10 60.2K
16:26 63.10 63.15 63.08 63.15 102.8K
16:27 63.17 63.20 63.17 63.20 110.8K
16:28 63.25 63.30 63.25 63.30 157.0K
16:29 63.25 63.30 63.25 63.30 186.4K
16:35 63.35 63.35 63.35 63.35 3,950.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음