ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 62.54 62.54 62.15 62.15 21.1K
08:02 62.28 62.45 62.28 62.45 10.1K
08:03 62.50 62.50 62.50 62.50 0.1K
08:04 62.55 62.55 62.55 62.55 0.1K
08:05 62.55 62.55 62.45 62.45 27.9K
08:06 62.60 62.60 62.50 62.50 55.7K
08:07 62.55 62.57 62.53 62.57 13.0K
08:08 62.60 62.60 62.60 62.60 18.7K
08:09 62.60 62.60 62.55 62.60 25.2K
08:10 62.60 62.60 62.45 62.45 280.9K
08:12 62.35 62.35 62.35 62.35 3.5K
08:13 62.45 62.45 62.45 62.45 0.1K
08:14 62.45 62.45 62.45 62.45 21.2K
08:15 62.35 62.45 62.35 62.45 59.5K
08:16 62.55 62.55 62.55 62.55 4.6K
08:17 62.55 62.55 62.55 62.55 0.0K
08:18 62.55 62.60 62.55 62.60 4.9K
08:19 62.55 62.55 62.55 62.55 0.0K
08:20 62.55 62.60 62.55 62.60 13.6K
08:22 62.56 62.56 62.55 62.55 62.9K
08:23 62.50 62.60 62.50 62.60 4.4K
08:24 62.65 62.65 62.65 62.65 4.0K
08:25 62.70 62.70 62.70 62.70 0.0K
08:26 62.75 62.75 62.68 62.72 3.8K
08:27 62.66 62.66 62.65 62.65 34.3K
08:28 62.65 62.65 62.65 62.65 2.8K
08:29 62.67 62.75 62.65 62.65 19.6K
08:30 62.60 62.70 62.60 62.70 43.2K
08:32 62.75 62.75 62.75 62.75 0.0K
08:33 62.65 62.65 62.60 62.60 34.7K
08:36 62.75 62.75 62.75 62.75 0.0K
08:38 62.73 62.73 62.73 62.73 12.7K
08:39 62.67 62.67 62.67 62.67 0.4K
08:41 62.75 62.75 62.75 62.75 2.3K
08:42 62.80 62.85 62.80 62.85 2.2K
08:43 62.90 62.90 62.90 62.90 0.0K
08:47 62.90 62.93 62.90 62.93 14.0K
08:48 62.97 62.99 62.97 62.99 1.7K
08:49 63.00 63.00 63.00 63.00 18.6K
08:50 63.15 63.20 63.15 63.20 453.6K
08:51 63.15 63.20 63.15 63.20 22.0K
08:52 63.20 63.40 63.20 63.40 482.5K
08:53 63.26 63.40 63.26 63.40 319.6K
08:56 63.44 63.44 63.40 63.40 32.1K
08:57 63.40 63.40 63.25 63.38 263.5K
08:58 63.35 63.35 63.25 63.25 42.3K
08:59 63.28 63.30 63.28 63.30 84.4K
09:00 63.32 63.32 63.32 63.32 1.0K
09:01 63.25 63.32 63.25 63.25 24.0K
09:02 63.35 63.35 63.35 63.35 0.0K
09:03 63.35 63.35 63.35 63.35 8.7K
09:04 63.40 63.50 63.40 63.50 36.1K
09:07 63.50 63.55 63.50 63.55 23.6K
09:08 63.55 63.55 63.55 63.55 7.8K
09:09 63.55 63.55 63.50 63.50 33.1K
09:11 63.52 63.60 63.48 63.48 13.2K
09:12 63.55 63.55 63.45 63.55 71.6K
09:13 63.55 63.55 63.50 63.50 40.9K
09:14 63.56 63.56 63.56 63.56 9.9K
09:15 63.55 63.55 63.55 63.55 7.2K
09:16 63.55 63.55 63.55 63.55 2.1K
09:17 63.55 63.55 63.50 63.50 41.6K
09:18 63.50 63.50 63.50 63.50 0.0K
09:19 63.55 63.55 63.50 63.50 5.7K
09:20 63.45 63.50 63.44 63.44 47.0K
09:22 63.47 63.47 63.47 63.47 15.7K
09:23 63.50 63.50 63.40 63.50 164.6K
09:24 63.50 63.50 63.50 63.50 169.8K
09:25 63.49 63.50 63.49 63.50 49.8K
09:26 63.50 63.50 63.50 63.50 5.9K
09:27 63.35 63.45 63.35 63.45 287.3K
09:28 63.47 63.47 63.47 63.47 400.0K
09:29 63.45 63.45 63.40 63.40 5.0K
09:30 63.35 63.35 63.25 63.35 45.1K
09:31 63.29 63.29 63.29 63.29 4.8K
09:32 63.35 63.40 63.35 63.39 27.6K
09:34 63.42 63.42 63.42 63.42 0.8K
09:35 63.45 63.45 63.45 63.45 23.2K
09:36 63.47 63.47 63.47 63.47 1.1K
09:37 63.50 63.50 63.50 63.50 24.1K
09:38 63.50 63.50 63.45 63.50 24.6K
09:39 63.50 63.50 63.50 63.50 5.2K
09:40 63.45 63.45 63.40 63.45 12.1K
09:41 63.55 63.55 63.55 63.55 1.7K
09:42 63.61 63.61 63.61 63.61 15.6K
09:48 63.60 63.60 63.60 63.60 3.3K
09:49 63.60 63.65 63.60 63.65 15.9K
09:50 63.68 63.68 63.68 63.68 4.0K
09:51 63.65 63.65 63.65 63.65 59.2K
09:52 63.75 63.75 63.75 63.75 0.0K
09:53 63.70 63.74 63.70 63.74 20.8K
09:54 63.75 63.80 63.75 63.75 22.5K
09:55 63.80 63.80 63.80 63.80 32.4K
09:56 63.80 63.90 63.80 63.90 22.9K
09:57 63.94 63.94 63.90 63.90 5.2K
09:58 63.95 63.95 63.90 63.95 22.8K
09:59 63.95 64.00 63.95 64.00 45.8K
10:00 63.95 63.95 63.95 63.95 23.1K
10:01 63.95 64.00 63.95 64.00 17.5K
10:02 64.05 64.05 64.00 64.05 21.5K
10:03 64.05 64.10 64.05 64.05 54.1K
10:04 64.10 64.10 64.07 64.07 3.0K
10:05 64.00 64.05 64.00 64.05 7.5K
10:06 64.00 64.00 64.00 64.00 0.0K
10:07 64.05 64.05 64.00 64.02 67.0K
10:08 63.95 63.95 63.95 63.95 0.0K
10:09 64.00 64.00 64.00 64.00 4.5K
10:10 64.00 64.00 63.85 63.85 64.2K
10:12 63.85 63.90 63.85 63.90 2.7K
10:15 63.95 63.95 63.95 63.95 2.3K
10:16 63.95 63.95 63.95 63.95 0.0K
10:17 64.00 64.00 63.85 63.85 25.9K
10:19 63.80 63.90 63.80 63.90 33.6K
10:20 63.90 63.90 63.90 63.90 0.0K
10:21 63.90 63.90 63.90 63.90 0.0K
10:23 63.75 63.75 63.75 63.75 20.1K
10:24 63.75 63.75 63.75 63.75 0.0K
10:25 63.75 63.75 63.75 63.75 5.5K
10:26 63.80 63.80 63.80 63.80 4.9K
10:27 63.80 63.85 63.80 63.85 10.2K
10:28 63.81 63.81 63.80 63.80 19.4K
10:29 63.80 63.80 63.80 63.80 3.5K
10:30 63.80 63.80 63.80 63.80 15.9K
10:31 63.80 63.80 63.80 63.80 2.7K
10:32 63.82 63.82 63.82 63.82 3.7K
10:33 63.85 63.85 63.85 63.85 11.8K
10:35 63.80 63.80 63.80 63.80 19.2K
10:37 63.85 63.85 63.85 63.85 43.4K
10:40 63.80 63.80 63.80 63.80 57.9K
10:42 63.70 63.70 63.70 63.70 45.7K
10:43 63.72 63.75 63.65 63.65 9.9K
10:45 63.80 63.80 63.80 63.80 0.0K
10:46 63.70 63.70 63.70 63.70 5.1K
10:47 63.75 63.75 63.75 63.75 0.0K
10:48 63.70 63.75 63.70 63.75 4.3K
10:49 63.75 63.75 63.70 63.70 9.6K
10:50 63.70 63.70 63.70 63.70 12.8K
10:52 63.70 63.70 63.70 63.70 1.0K
10:53 63.75 63.75 63.75 63.75 1.3K
10:56 63.70 63.70 63.70 63.70 6.4K
10:57 63.75 63.75 63.75 63.75 6.4K
10:58 63.75 63.75 63.75 63.75 4.4K
10:59 63.70 63.70 63.70 63.70 0.9K
11:00 63.73 63.75 63.67 63.67 159.6K
11:02 63.70 63.70 63.70 63.70 0.0K
11:03 63.70 63.70 63.70 63.70 8.1K
11:04 63.63 63.65 63.60 63.60 7.6K
11:05 63.62 63.62 63.60 63.60 8.9K
11:06 63.65 63.65 63.65 63.65 10.4K
11:07 63.65 63.65 63.65 63.65 7.2K
11:09 63.60 63.60 63.60 63.60 0.1K
11:12 63.70 63.70 63.70 63.70 0.0K
11:13 63.65 63.65 63.65 63.65 0.9K
11:14 63.70 63.70 63.70 63.70 0.0K
11:15 63.70 63.70 63.70 63.70 2.2K
11:16 63.65 63.75 63.65 63.75 61.6K
11:17 63.75 63.78 63.75 63.78 30.6K
11:19 63.75 63.75 63.70 63.70 55.7K
11:20 63.65 63.65 63.65 63.65 21.4K
11:22 63.70 63.70 63.65 63.65 0.4K
11:23 63.64 63.64 63.64 63.64 3.7K
11:24 63.70 63.70 63.65 63.65 9.8K
11:25 63.65 63.70 63.65 63.70 7.3K
11:28 63.65 63.65 63.60 63.60 94.5K
11:29 63.60 63.60 63.60 63.60 22.5K
11:30 63.63 63.63 63.63 63.63 13.4K
11:31 63.60 63.60 63.60 63.60 5.1K
11:32 63.65 63.70 63.65 63.70 1.9K
11:33 63.70 63.70 63.70 63.70 0.0K
11:34 63.65 63.70 63.65 63.70 7.5K
11:35 63.65 63.65 63.65 63.65 1.2K
11:37 63.65 63.65 63.65 63.65 29.3K
11:40 63.69 63.70 63.69 63.70 3.9K
11:41 63.65 63.65 63.65 63.65 0.0K
11:42 63.70 63.70 63.70 63.70 28.3K
11:43 63.65 63.65 63.65 63.65 0.2K
11:44 63.70 63.70 63.70 63.70 2.0K
11:45 63.65 63.65 63.65 63.65 48.4K
11:46 63.62 63.62 63.62 63.62 6.0K
11:49 63.65 63.65 63.65 63.65 50.0K
11:50 63.70 63.70 63.70 63.70 10.8K
11:53 63.70 63.70 63.70 63.70 2.5K
11:54 63.73 63.73 63.73 63.73 18.9K
11:56 63.75 63.80 63.75 63.75 188.4K
11:57 63.75 63.75 63.75 63.75 7.4K
11:58 63.80 63.80 63.80 63.80 11.4K
12:00 63.88 63.89 63.88 63.89 21.5K
12:02 63.90 63.90 63.90 63.90 6.0K
12:03 64.00 64.00 64.00 64.00 11.3K
12:04 64.00 64.00 64.00 64.00 82.0K
12:05 64.00 64.00 64.00 64.00 6.5K
12:06 64.00 64.05 64.00 64.05 5.7K
12:08 64.00 64.00 64.00 64.00 25.8K
12:09 63.95 63.95 63.95 63.95 0.3K
12:11 64.00 64.05 64.00 64.05 11.0K
12:12 64.05 64.10 64.05 64.10 50.7K
12:13 64.09 64.09 64.09 64.09 0.1K
12:15 64.05 64.05 64.00 64.05 143.6K
12:17 64.05 64.08 64.05 64.05 3.1K
12:18 64.10 64.10 64.10 64.10 27.9K
12:19 64.10 64.10 64.10 64.10 39.3K
12:21 64.13 64.13 64.10 64.10 3.2K
12:23 64.15 64.15 64.15 64.15 19.1K
12:24 64.17 64.17 64.15 64.15 45.3K
12:26 64.15 64.15 64.14 64.14 0.1K
12:27 64.11 64.11 64.11 64.11 0.3K
12:28 64.15 64.15 64.15 64.15 2.7K
12:30 64.10 64.17 64.10 64.17 0.5K
12:31 64.20 64.20 64.20 64.20 0.8K
12:32 64.14 64.15 64.14 64.15 5.4K
12:33 64.15 64.20 64.10 64.15 59.5K
12:34 64.10 64.10 64.00 64.10 79.4K
12:36 64.05 64.05 64.05 64.05 5.2K
12:39 64.03 64.03 64.03 64.03 0.0K
12:40 64.05 64.05 64.05 64.05 5.7K
12:41 64.05 64.10 64.05 64.10 32.0K
12:42 64.00 64.00 64.00 64.00 0.0K
12:46 64.00 64.05 64.00 64.05 87.3K
12:47 64.05 64.05 64.05 64.05 30.1K
12:50 63.95 63.95 63.95 63.95 35.4K
12:53 64.00 64.00 64.00 64.00 4.8K
12:54 64.04 64.10 64.04 64.10 81.3K
12:57 64.13 64.13 64.13 64.13 3.1K
12:59 64.15 64.15 64.15 64.15 1.2K
13:01 64.15 64.15 64.15 64.15 6.7K
13:02 64.15 64.15 64.15 64.15 113.1K
13:03 64.20 64.20 64.20 64.20 25.2K
13:04 64.25 64.30 64.25 64.30 24.0K
13:05 64.27 64.29 64.25 64.25 30.6K
13:06 64.27 64.27 64.27 64.27 3.9K
13:07 64.29 64.29 64.29 64.29 25.0K
13:11 64.25 64.25 64.25 64.25 0.1K
13:13 64.25 64.25 64.25 64.25 76.0K
13:15 64.30 64.30 64.30 64.30 6.3K
13:17 64.25 64.25 64.25 64.25 31.7K
13:18 64.22 64.22 64.22 64.22 7.7K
13:19 64.15 64.15 64.10 64.10 13.0K
13:21 64.15 64.15 64.15 64.15 19.2K
13:23 64.19 64.20 64.19 64.20 19.4K
13:24 64.20 64.20 64.20 64.20 3.7K
13:29 64.20 64.20 64.15 64.15 72.3K
13:30 64.10 64.10 64.10 64.10 24.2K
13:34 64.10 64.15 64.10 64.15 18.1K
13:35 64.15 64.15 64.15 64.15 0.1K
13:39 64.15 64.15 64.10 64.10 93.3K
13:40 64.05 64.10 64.05 64.10 5.6K
13:41 64.10 64.10 64.10 64.10 16.8K
13:42 64.10 64.10 64.10 64.10 10.0K
13:44 64.10 64.10 64.10 64.10 15.0K
13:46 64.15 64.15 64.15 64.15 50.0K
13:47 64.10 64.10 64.05 64.05 93.5K
13:48 64.05 64.05 64.05 64.05 15.9K
13:51 64.10 64.10 64.10 64.10 0.1K
13:53 64.10 64.10 64.10 64.10 0.0K
13:54 64.08 64.08 64.08 64.08 7.2K
13:57 64.10 64.10 64.10 64.10 0.0K
13:58 64.10 64.10 64.10 64.10 7.8K
13:59 64.10 64.10 64.10 64.10 21.1K
14:00 64.10 64.10 64.10 64.10 13.8K
14:01 64.10 64.10 64.10 64.10 3.1K
14:02 64.10 64.10 64.10 64.10 5.0K
14:03 64.10 64.10 64.10 64.10 10.3K
14:04 64.10 64.10 64.10 64.10 15.3K
14:05 64.14 64.14 64.14 64.14 5.0K
14:08 64.10 64.10 64.10 64.10 0.1K
14:09 64.15 64.15 64.15 64.15 4.3K
14:11 64.15 64.15 64.15 64.15 27.1K
14:13 64.15 64.15 64.15 64.15 2.4K
14:14 64.15 64.15 64.15 64.15 2.4K
14:15 64.15 64.15 64.15 64.15 49.5K
14:16 64.20 64.25 64.20 64.25 28.0K
14:20 64.25 64.25 64.25 64.25 1.0K
14:22 64.20 64.25 64.20 64.25 128.5K
14:23 64.30 64.40 64.30 64.40 29.1K
14:24 64.40 64.43 64.40 64.43 74.0K
14:25 64.40 64.45 64.40 64.45 0.8K
14:26 64.43 64.44 64.43 64.44 5.4K
14:28 64.44 64.53 64.43 64.53 82.0K
14:29 64.50 64.55 64.50 64.55 58.8K
14:30 64.55 64.55 64.55 64.55 5.9K
14:31 64.55 64.55 64.55 64.55 15.1K
14:32 64.55 64.55 64.55 64.55 3.0K
14:33 64.50 64.55 64.50 64.55 5.8K
14:34 64.60 64.60 64.60 64.60 0.3K
14:36 64.60 64.60 64.60 64.60 13.8K
14:38 64.65 64.70 64.60 64.70 109.4K
14:39 64.73 64.90 64.73 64.90 128.4K
14:40 64.90 64.90 64.90 64.90 9.1K
14:41 64.85 64.85 64.80 64.80 178.0K
14:42 64.70 64.75 64.70 64.75 72.8K
14:43 64.80 64.80 64.80 64.80 0.0K
14:45 64.80 64.80 64.80 64.80 73.3K
14:46 65.00 65.00 65.00 65.00 165.4K
14:47 64.91 64.95 64.91 64.92 7.5K
14:48 64.97 64.97 64.93 64.93 15.3K
14:49 65.00 65.00 65.00 65.00 0.8K
14:50 64.93 65.15 64.93 65.10 232.7K
14:51 65.09 65.09 65.05 65.05 8.0K
14:52 65.05 65.05 65.00 65.01 85.7K
14:53 65.05 65.10 65.05 65.10 19.0K
14:54 65.12 65.25 65.12 65.25 85.7K
14:55 65.25 65.30 65.25 65.30 39.2K
14:56 65.32 65.39 65.32 65.39 45.2K
14:57 65.35 65.35 65.20 65.25 169.5K
14:59 65.30 65.30 65.30 65.30 43.5K
15:00 65.30 65.55 65.30 65.45 131.8K
15:01 65.50 65.60 65.50 65.60 63.7K
15:02 65.65 65.65 65.58 65.58 34.1K
15:03 65.58 65.70 65.58 65.60 28.5K
15:04 65.55 65.55 65.35 65.40 149.1K
15:05 65.35 65.45 65.35 65.45 148.6K
15:06 65.44 65.45 65.44 65.45 44.9K
15:07 65.30 65.30 65.30 65.30 0.0K
15:08 65.45 65.45 65.39 65.39 12.0K
15:09 65.45 65.50 65.38 65.50 78.9K
15:10 65.53 65.63 65.47 65.63 150.5K
15:11 65.60 65.65 65.60 65.60 176.5K
15:12 65.60 65.65 65.60 65.65 24.5K
15:13 65.66 65.70 65.65 65.70 26.3K
15:14 65.80 65.80 65.75 65.75 88.8K
15:15 65.75 65.85 65.65 65.85 92.8K
15:16 65.70 65.81 65.70 65.81 14.5K
15:17 65.61 65.70 65.48 65.48 1,608.4K
15:18 65.60 65.60 65.60 65.60 40.0K
15:19 65.65 65.65 65.55 65.55 82.9K
15:20 65.55 65.55 65.55 65.55 0.6K
15:21 65.55 65.65 65.45 65.65 133.1K
15:22 65.60 65.60 65.60 65.60 7.0K
15:25 65.50 65.50 65.47 65.50 173.3K
15:27 65.46 65.50 65.46 65.50 16.4K
15:28 65.45 65.45 65.45 65.45 21.8K
15:29 65.45 65.45 65.43 65.45 19.1K
15:30 65.50 65.55 65.50 65.55 20.0K
15:32 65.55 65.55 65.55 65.55 0.0K
15:33 65.50 65.50 65.50 65.50 2.5K
15:34 65.45 65.45 65.42 65.42 95.5K
15:35 65.45 65.45 65.35 65.35 18.9K
15:36 65.35 65.40 65.35 65.37 97.2K
15:37 65.44 65.44 65.30 65.30 32.0K
15:38 65.35 65.35 65.35 65.35 0.3K
15:39 65.30 65.30 65.30 65.30 1.3K
15:41 65.40 65.40 65.37 65.37 14.6K
15:43 65.40 65.40 65.40 65.40 8.7K
15:45 65.40 65.42 65.40 65.40 8.0K
15:47 65.45 65.55 65.45 65.55 63.5K
15:49 65.57 65.65 65.57 65.65 27.4K
15:50 65.65 65.70 65.62 65.62 304.7K
15:51 65.55 65.60 65.55 65.60 88.2K
15:52 65.65 65.65 65.65 65.65 1.2K
15:53 65.62 65.62 65.62 65.62 0.3K
15:54 65.65 65.70 65.65 65.70 58.4K
15:55 65.70 65.73 65.70 65.73 218.9K
15:56 65.70 65.75 65.70 65.75 42.5K
15:57 65.80 65.85 65.78 65.85 32.5K
15:58 65.75 65.88 65.75 65.88 10.1K
16:00 65.94 66.00 65.94 65.95 127.8K
16:01 65.95 66.00 65.90 66.00 111.6K
16:02 65.96 66.00 65.96 66.00 42.8K
16:03 65.90 65.94 65.90 65.94 58.3K
16:04 65.92 66.00 65.85 66.00 113.9K
16:05 66.00 66.00 65.90 65.90 81.9K
16:06 66.00 66.00 65.95 65.95 92.5K
16:07 66.00 66.00 65.85 65.85 27.6K
16:08 65.80 65.80 65.80 65.80 0.1K
16:09 65.80 65.80 65.70 65.70 29.2K
16:10 65.75 65.75 65.75 65.75 100.0K
16:12 65.80 65.80 65.80 65.80 54.5K
16:13 65.80 65.80 65.80 65.80 5.4K
16:14 65.75 65.78 65.75 65.75 30.6K
16:17 65.80 65.85 65.80 65.80 25.2K
16:18 65.75 65.75 65.75 65.75 119.9K
16:19 65.80 65.80 65.70 65.70 52.2K
16:20 65.70 65.70 65.66 65.70 3.3K
16:21 65.65 65.65 65.40 65.45 107.4K
16:22 65.45 65.50 65.45 65.50 33.0K
16:23 65.50 65.50 65.50 65.50 29.0K
16:24 65.45 65.45 65.43 65.45 48.8K
16:25 65.45 65.45 65.45 65.45 0.1K
16:26 65.45 65.45 65.45 65.45 29.3K
16:28 65.40 65.45 65.40 65.45 31.0K
16:29 65.45 65.65 65.45 65.65 28.3K
16:35 65.50 65.50 65.50 65.50 12,792.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음