ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 62.30 63.25 62.10 62.10 3.0K
08:02 62.52 62.78 62.52 62.78 0.1K
08:07 63.15 63.15 63.10 63.10 124.5K
08:08 63.05 63.05 63.05 63.05 52.9K
08:09 63.10 63.10 63.10 63.10 15.1K
08:10 63.20 63.25 63.20 63.20 0.7K
08:11 63.25 63.25 63.15 63.15 57.7K
08:12 63.25 63.25 63.25 63.25 0.0K
08:14 63.15 63.15 63.15 63.15 4.8K
08:17 63.25 63.30 63.25 63.30 10.0K
08:18 63.30 63.33 63.25 63.33 52.1K
08:19 63.30 63.30 63.30 63.30 0.0K
08:20 63.30 63.30 63.30 63.30 0.7K
08:23 63.28 63.28 63.20 63.20 8.3K
08:24 63.20 63.25 63.20 63.25 38.4K
08:26 63.23 63.23 63.23 63.23 1.5K
08:27 63.25 63.30 63.25 63.25 60.7K
08:30 63.15 63.15 63.15 63.15 10.5K
08:31 63.15 63.20 63.15 63.20 7.8K
08:34 63.15 63.15 63.15 63.15 16.8K
08:35 63.10 63.10 63.10 63.10 24.3K
08:36 63.05 63.11 63.05 63.11 12.7K
08:37 63.15 63.15 63.15 63.15 0.0K
08:38 63.20 63.20 63.20 63.20 0.1K
08:40 63.00 63.10 63.00 63.10 6.8K
08:42 63.10 63.10 63.10 63.10 12.4K
08:44 63.05 63.05 63.05 63.05 28.1K
08:46 63.08 63.08 63.08 63.08 8.3K
08:47 63.05 63.10 63.05 63.10 7.5K
08:48 63.10 63.10 63.10 63.10 0.6K
08:49 63.10 63.10 63.10 63.10 8.9K
08:50 63.15 63.15 63.15 63.15 0.0K
08:51 63.15 63.15 63.15 63.15 4.7K
08:52 63.20 63.20 63.20 63.20 0.0K
08:54 63.15 63.15 63.15 63.15 62.9K
08:57 63.00 63.00 63.00 63.00 2.0K
08:59 63.05 63.05 63.05 63.05 7.3K
09:01 63.00 63.00 63.00 63.00 34.7K
09:05 62.85 62.85 62.85 62.85 7.1K
09:06 62.80 62.85 62.80 62.85 21.0K
09:09 62.85 62.85 62.85 62.85 10.5K
09:10 62.89 62.90 62.85 62.85 27.6K
09:11 62.90 62.90 62.85 62.85 2.5K
09:17 62.99 62.99 62.95 62.95 1.6K
09:19 62.95 62.95 62.95 62.95 0.0K
09:21 63.00 63.00 62.95 62.95 54.0K
09:22 63.00 63.00 63.00 63.00 14.6K
09:25 63.05 63.05 63.05 63.05 0.0K
09:26 63.00 63.00 63.00 63.00 0.0K
09:27 63.05 63.05 63.05 63.05 0.2K
09:28 63.05 63.05 63.05 63.05 4.8K
09:30 63.05 63.05 63.05 63.05 32.7K
09:31 63.00 63.00 63.00 63.00 37.1K
09:32 62.95 62.95 62.94 62.94 17.3K
09:33 62.93 62.93 62.93 62.93 3.0K
09:34 63.00 63.00 63.00 63.00 9.5K
09:36 63.00 63.05 63.00 63.05 36.3K
09:37 63.00 63.00 63.00 63.00 4.3K
09:38 63.05 63.05 63.05 63.05 0.0K
09:41 63.05 63.05 63.05 63.05 7.9K
09:42 63.05 63.05 63.05 63.05 4.8K
09:43 63.01 63.01 63.01 63.01 14.8K
09:45 62.95 62.95 62.90 62.90 65.3K
09:50 62.90 62.90 62.80 62.80 53.5K
09:51 62.80 62.80 62.75 62.75 1.3K
09:52 62.85 62.90 62.85 62.90 15.0K
09:53 62.95 62.95 62.95 62.95 4.3K
09:54 62.93 62.93 62.93 62.93 5.4K
09:55 62.99 62.99 62.99 62.99 6.9K
09:56 62.95 62.95 62.95 62.95 0.0K
09:59 62.95 62.95 62.95 62.95 5.7K
10:00 62.95 63.00 62.95 63.00 0.1K
10:01 63.00 63.00 63.00 63.00 0.0K
10:02 62.95 63.00 62.95 63.00 0.2K
10:03 62.95 62.95 62.85 62.85 68.2K
10:04 62.95 62.95 62.95 62.95 0.0K
10:05 62.95 62.95 62.95 62.95 4.8K
10:06 62.95 62.95 62.95 62.95 0.0K
10:07 63.00 63.00 63.00 63.00 0.0K
10:08 63.00 63.00 63.00 63.00 0.1K
10:10 63.00 63.00 62.97 62.99 11.5K
10:11 63.00 63.00 63.00 63.00 8.8K
10:12 63.05 63.05 63.03 63.03 0.2K
10:16 63.15 63.15 63.15 63.15 0.1K
10:17 63.15 63.15 63.15 63.15 0.0K
10:19 63.05 63.05 63.05 63.05 1.3K
10:20 63.05 63.05 62.95 62.95 67.8K
10:23 62.95 62.95 62.95 62.95 1.3K
10:25 63.00 63.00 63.00 63.00 14.7K
10:29 62.95 62.95 62.95 62.95 12.7K
10:30 62.93 62.93 62.87 62.87 28.6K
10:37 62.90 63.00 62.90 63.00 15.8K
10:38 63.00 63.00 63.00 63.00 11.8K
10:39 63.00 63.05 63.00 63.05 2.4K
10:40 63.01 63.01 63.01 63.01 0.7K
10:44 63.00 63.00 63.00 63.00 18.5K
10:45 63.00 63.00 63.00 63.00 27.9K
10:46 62.95 62.95 62.95 62.95 0.0K
10:49 62.90 62.90 62.90 62.90 0.0K
10:52 62.90 62.90 62.90 62.90 0.0K
10:58 62.96 62.96 62.90 62.93 27.7K
10:59 62.95 62.95 62.95 62.95 0.8K
11:00 62.90 62.90 62.90 62.90 0.4K
11:02 62.95 62.95 62.95 62.95 0.0K
11:03 62.85 62.95 62.85 62.95 31.6K
11:04 62.85 62.85 62.85 62.85 3.9K
11:05 62.78 62.78 62.78 62.78 7.5K
11:06 62.75 62.75 62.75 62.75 4.3K
11:11 62.75 62.75 62.75 62.75 0.0K
11:12 62.80 62.80 62.80 62.80 0.0K
11:13 62.79 62.79 62.79 62.79 5.0K
11:15 62.75 62.75 62.75 62.75 5.1K
11:16 62.73 62.73 62.73 62.73 0.5K
11:17 62.70 62.80 62.70 62.80 0.0K
11:19 62.80 62.80 62.80 62.80 0.0K
11:21 62.80 62.80 62.80 62.80 0.0K
11:24 62.70 62.70 62.70 62.70 0.0K
11:25 62.76 62.78 62.76 62.78 1.3K
11:30 62.80 62.80 62.75 62.80 4.2K
11:33 62.77 62.77 62.77 62.77 2.3K
11:34 62.75 62.75 62.70 62.74 2.0K
11:35 62.75 62.75 62.75 62.75 25.2K
11:37 62.80 62.80 62.80 62.80 2.6K
11:39 62.75 62.75 62.75 62.75 13.6K
11:40 62.75 62.75 62.75 62.75 5.9K
11:43 62.79 62.80 62.79 62.80 15.9K
11:44 62.80 62.80 62.80 62.80 0.0K
11:45 62.75 62.75 62.74 62.75 47.5K
11:46 62.80 62.80 62.80 62.80 0.2K
11:49 62.80 62.80 62.79 62.79 5.0K
11:51 62.75 62.75 62.75 62.75 3.7K
11:56 62.79 62.79 62.79 62.79 3.2K
11:58 62.75 62.75 62.75 62.75 0.0K
11:59 62.80 62.80 62.80 62.80 0.0K
12:00 62.75 62.75 62.75 62.75 40.4K
12:01 62.80 62.80 62.80 62.80 7.0K
12:04 62.80 62.80 62.70 62.70 86.0K
12:09 62.65 62.65 62.65 62.65 25.9K
12:10 62.65 62.70 62.65 62.70 13.5K
12:13 62.70 62.70 62.70 62.70 19.6K
12:16 62.75 62.75 62.75 62.75 0.3K
12:18 62.70 62.70 62.70 62.70 25.2K
12:21 62.71 62.71 62.68 62.68 23.7K
12:23 62.67 62.67 62.67 62.67 3.8K
12:25 62.70 62.70 62.70 62.70 10.8K
12:26 62.71 62.71 62.71 62.71 0.3K
12:28 62.75 62.75 62.75 62.75 1.1K
12:29 62.75 62.75 62.75 62.75 36.3K
12:30 62.80 62.80 62.80 62.80 8.1K
12:31 62.85 62.85 62.85 62.85 0.0K
12:32 62.81 62.81 62.80 62.80 10.5K
12:33 62.83 62.83 62.80 62.80 50.2K
12:34 62.80 62.80 62.80 62.80 19.0K
12:35 62.75 62.83 62.75 62.83 10.7K
12:37 62.80 62.80 62.80 62.80 3.9K
12:38 62.83 62.83 62.78 62.78 0.8K
12:40 62.83 62.85 62.83 62.85 4.6K
12:44 62.90 62.90 62.90 62.90 1.0K
12:45 62.84 62.84 62.80 62.80 1.3K
12:46 62.85 62.88 62.85 62.88 3.9K
12:47 62.85 62.85 62.85 62.85 9.5K
12:49 62.86 62.89 62.85 62.85 43.0K
12:50 62.90 62.90 62.90 62.90 47.4K
12:51 62.90 62.90 62.87 62.87 2.4K
12:53 62.95 62.95 62.95 62.95 7.9K
12:55 62.90 62.90 62.90 62.90 0.0K
12:57 62.90 62.90 62.90 62.90 0.0K
12:59 62.94 62.94 62.94 62.94 1.1K
13:00 62.90 62.90 62.89 62.89 81.6K
13:01 62.90 62.90 62.90 62.90 1.0K
13:02 62.94 62.94 62.94 62.94 1.6K
13:03 62.91 62.94 62.90 62.94 37.6K
13:07 62.90 62.90 62.90 62.90 21.5K
13:13 62.95 62.95 62.94 62.94 1.6K
13:14 62.91 62.91 62.91 62.91 1.2K
13:15 62.95 62.95 62.95 62.95 0.2K
13:16 62.94 62.94 62.91 62.91 1.7K
13:18 62.90 62.90 62.80 62.80 30.5K
13:19 62.85 62.85 62.85 62.85 7.9K
13:23 62.84 62.84 62.84 62.84 0.5K
13:26 62.84 62.84 62.84 62.84 0.5K
13:27 62.81 62.81 62.81 62.81 6.0K
13:29 62.85 62.85 62.85 62.85 6.9K
13:31 62.89 62.89 62.89 62.89 1.5K
13:32 62.87 62.87 62.85 62.85 1.5K
13:36 62.87 62.87 62.87 62.87 1.3K
13:38 62.87 62.87 62.87 62.87 1.8K
13:39 62.89 62.89 62.85 62.85 33.7K
13:40 62.87 62.87 62.87 62.87 5.0K
13:41 62.87 62.87 62.87 62.87 0.1K
13:42 62.90 62.90 62.80 62.83 27.7K
13:47 62.80 62.80 62.79 62.79 35.5K
13:48 62.76 62.76 62.76 62.76 0.3K
13:50 62.79 62.80 62.79 62.80 39.5K
13:52 62.77 62.77 62.77 62.77 1.9K
13:57 62.80 62.80 62.70 62.70 69.2K
13:58 62.71 62.71 62.71 62.71 1.8K
13:59 62.70 62.70 62.70 62.70 12.1K
14:01 62.71 62.71 62.71 62.71 0.1K
14:02 62.70 62.70 62.70 62.70 14.4K
14:03 62.69 62.69 62.69 62.69 3.9K
14:05 62.69 62.69 62.69 62.69 0.0K
14:06 62.65 62.65 62.60 62.60 56.9K
14:07 62.67 62.67 62.62 62.62 4.7K
14:09 62.63 62.70 62.63 62.70 3.3K
14:10 62.66 62.66 62.66 62.66 3.5K
14:11 62.67 62.67 62.67 62.67 2.0K
14:12 62.60 62.60 62.60 62.60 135.3K
14:13 62.60 62.65 62.60 62.65 0.4K
14:16 62.65 62.65 62.65 62.65 9.7K
14:19 62.65 62.65 62.65 62.65 0.0K
14:20 62.60 62.60 62.59 62.59 19.9K
14:21 62.55 62.55 62.48 62.50 52.4K
14:22 62.45 62.45 62.45 62.45 12.6K
14:23 62.50 62.50 62.50 62.50 4.6K
14:24 62.45 62.45 62.45 62.45 6.2K
14:25 62.50 62.56 62.50 62.56 17.0K
14:27 62.58 62.58 62.58 62.58 30.0K
14:29 62.51 62.55 62.51 62.55 4.9K
14:30 62.55 62.55 62.50 62.50 72.9K
14:32 62.72 62.72 62.72 62.72 4.8K
14:33 62.55 62.55 62.55 62.55 0.0K
14:34 62.52 62.52 62.52 62.52 54.0K
14:35 62.50 62.55 62.50 62.55 44.8K
14:36 62.60 62.60 62.60 62.60 6.6K
14:37 62.65 62.65 62.65 62.65 15.1K
14:39 62.70 62.70 62.65 62.65 34.1K
14:40 62.67 62.67 62.67 62.67 0.0K
14:41 62.70 62.70 62.70 62.70 0.2K
14:43 62.69 62.70 62.69 62.70 7.2K
14:45 62.70 62.70 62.70 62.70 14.3K
14:46 62.75 62.75 62.75 62.75 2.5K
14:48 62.75 62.75 62.74 62.74 8.0K
14:50 62.70 62.75 62.70 62.75 59.8K
14:55 62.65 62.70 62.55 62.55 46.1K
14:56 62.60 62.60 62.60 62.60 39.7K
15:02 62.55 62.55 62.55 62.55 81.9K
15:03 62.60 62.61 62.60 62.61 40.1K
15:04 62.65 62.65 62.65 62.65 8.7K
15:06 62.65 62.65 62.65 62.65 41.9K
15:07 62.70 62.70 62.70 62.70 28.4K
15:09 62.65 62.65 62.65 62.65 57.0K
15:10 62.55 62.55 62.55 62.55 114.7K
15:11 62.50 62.50 62.50 62.50 91.3K
15:14 62.49 62.49 62.49 62.49 2.1K
15:15 62.50 62.50 62.50 62.50 3.6K
15:18 62.45 62.54 62.45 62.54 13.7K
15:20 62.50 62.50 62.45 62.45 78.0K
15:21 62.47 62.47 62.47 62.47 0.9K
15:22 62.42 62.42 62.42 62.42 2.0K
15:23 62.50 62.55 62.50 62.55 75.7K
15:25 62.50 62.50 62.50 62.50 4.0K
15:26 62.50 62.55 62.50 62.55 6.5K
15:27 62.55 62.55 62.55 62.55 2.0K
15:30 62.54 62.54 62.54 62.54 3.0K
15:32 62.50 62.50 62.50 62.50 163.7K
15:35 62.50 62.50 62.50 62.50 238.8K
15:38 62.50 62.50 62.46 62.46 16.9K
15:41 62.40 62.45 62.40 62.45 100.7K
15:42 62.45 62.45 62.45 62.45 0.1K
15:43 62.35 62.40 62.35 62.40 179.5K
15:45 62.40 62.40 62.40 62.40 3.8K
15:47 62.40 62.40 62.40 62.40 0.1K
15:48 62.35 62.35 62.35 62.35 105.9K
15:49 62.40 62.40 62.36 62.36 4.0K
15:51 62.40 62.40 62.40 62.40 0.0K
15:53 62.35 62.39 62.35 62.39 3.0K
15:55 62.40 62.40 62.40 62.40 8.0K
15:56 62.40 62.40 62.40 62.40 34.6K
15:58 62.40 62.40 62.40 62.40 23.7K
15:59 62.40 62.40 62.40 62.40 54.9K
16:00 62.39 62.39 62.39 62.39 2.8K
16:01 62.36 62.40 62.36 62.40 2.7K
16:02 62.40 62.40 62.40 62.40 0.0K
16:03 62.40 62.40 62.40 62.40 23.8K
16:04 62.40 62.40 62.40 62.40 114.7K
16:05 62.35 62.35 62.35 62.35 75.7K
16:06 62.30 62.30 62.30 62.30 11.3K
16:07 62.30 62.30 62.30 62.30 79.9K
16:08 62.25 62.26 62.25 62.26 8.3K
16:10 62.25 62.25 62.25 62.25 45.1K
16:11 62.25 62.25 62.25 62.25 101.0K
16:13 62.24 62.24 62.24 62.24 1.0K
16:14 62.25 62.25 62.25 62.25 38.5K
16:15 62.25 62.25 62.25 62.25 79.2K
16:16 62.25 62.34 62.25 62.34 31.2K
16:17 62.32 62.32 62.32 62.32 5.4K
16:20 62.35 62.35 62.35 62.35 0.0K
16:21 62.30 62.30 62.30 62.30 1.1K
16:22 62.35 62.35 62.35 62.35 45.1K
16:23 62.34 62.34 62.34 62.34 1.3K
16:24 62.34 62.34 62.34 62.34 1.0K
16:26 62.35 62.35 62.30 62.30 30.0K
16:27 62.34 62.35 62.34 62.35 11.5K
16:28 62.35 62.35 62.35 62.35 0.5K
16:29 62.30 62.30 62.30 62.30 0.0K
16:35 62.30 62.30 62.30 62.30 4,606.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음