ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 72.42 73.65 72.20 72.20 40.4K
08:02 72.27 72.27 72.19 72.19 3.3K
08:03 72.14 72.14 72.14 72.14 2.3K
08:04 72.10 72.10 72.10 72.10 0.7K
08:05 72.35 72.45 72.35 72.45 15.6K
08:06 72.43 72.43 72.43 72.43 30.3K
08:08 72.50 72.80 72.50 72.80 16.9K
08:09 72.78 72.78 72.78 72.78 1.5K
08:10 72.80 72.90 72.80 72.90 0.4K
08:11 72.78 72.90 72.78 72.90 1.9K
08:12 72.71 72.71 72.71 72.71 6.8K
08:13 72.60 72.60 72.60 72.60 0.0K
08:14 72.66 72.66 72.66 72.66 15.0K
08:17 72.75 72.75 72.75 72.75 0.0K
08:18 72.75 72.75 72.75 72.75 0.0K
08:19 72.60 72.60 72.60 72.60 0.0K
08:20 72.70 72.70 72.70 72.70 0.0K
08:22 72.61 72.70 72.61 72.70 2.0K
08:25 72.66 72.66 72.66 72.66 30.0K
08:26 72.70 72.70 72.61 72.61 2.6K
08:28 72.59 72.59 72.59 72.59 0.2K
08:30 72.66 72.70 72.66 72.70 0.0K
08:32 72.64 72.64 72.64 72.64 0.0K
08:33 72.66 72.68 72.66 72.68 7.5K
08:34 72.68 72.68 72.68 72.68 1.9K
08:35 72.60 72.60 72.60 72.60 10.7K
08:36 72.81 72.85 72.81 72.85 12.5K
08:37 72.95 72.95 72.95 72.95 1.5K
08:39 72.91 72.91 72.91 72.91 13.8K
08:40 72.87 72.87 72.80 72.80 23.4K
08:41 72.79 72.79 72.79 72.79 30.0K
08:42 72.80 72.80 72.79 72.79 7.1K
08:45 72.80 72.80 72.80 72.80 4.7K
08:47 72.80 72.80 72.77 72.77 2.3K
08:49 72.77 72.77 72.70 72.72 7.3K
08:50 72.65 72.65 72.65 72.65 8.3K
08:51 72.70 72.70 72.70 72.70 3.8K
08:53 72.73 72.73 72.73 72.73 3.8K
08:55 72.80 72.80 72.80 72.80 0.0K
08:56 72.70 72.85 72.70 72.85 29.4K
08:59 72.84 72.84 72.84 72.84 20.5K
09:00 72.80 72.80 72.80 72.80 1.0K
09:01 72.83 72.83 72.83 72.83 7.3K
09:02 72.89 72.90 72.85 72.90 50.6K
09:05 72.90 72.90 72.90 72.90 5.4K
09:07 72.89 72.89 72.89 72.89 20.0K
09:11 72.90 72.90 72.90 72.90 0.3K
09:14 72.90 72.90 72.90 72.90 0.0K
09:17 72.90 72.90 72.88 72.88 1.3K
09:18 72.90 72.90 72.90 72.90 6.0K
09:19 72.85 72.90 72.85 72.90 5.2K
09:22 72.80 72.90 72.80 72.90 33.2K
09:26 72.94 72.94 72.94 72.94 4.0K
09:30 73.00 73.03 72.95 72.95 26.4K
09:32 73.10 73.10 73.00 73.00 1.5K
09:33 73.00 73.00 73.00 73.00 0.0K
09:34 72.90 72.90 72.90 72.90 0.0K
09:37 73.03 73.03 73.03 73.03 0.0K
09:40 73.10 73.10 73.07 73.07 8.2K
09:41 73.10 73.10 73.05 73.05 38.5K
09:42 73.04 73.04 73.04 73.04 1.7K
09:44 73.04 73.04 73.00 73.00 15.3K
09:45 73.00 73.01 73.00 73.01 18.0K
09:47 73.01 73.05 73.01 73.05 3.2K
09:48 73.04 73.04 73.04 73.04 0.0K
09:51 72.97 73.00 72.93 72.93 128.2K
09:52 72.90 72.90 72.70 72.70 39.9K
09:53 72.65 72.65 72.65 72.65 14.9K
09:54 72.70 72.70 72.70 72.70 0.0K
09:56 72.70 72.70 72.70 72.70 0.0K
09:57 72.60 72.60 72.60 72.60 0.0K
09:58 72.60 72.60 72.60 72.60 0.0K
09:59 72.79 72.79 72.72 72.72 1.8K
10:00 72.75 72.85 72.75 72.85 2.2K
10:01 72.70 72.75 72.70 72.75 1.6K
10:02 72.75 72.75 72.73 72.73 0.0K
10:03 72.75 72.75 72.75 72.75 0.0K
10:04 72.75 72.75 72.65 72.67 7.7K
10:05 72.64 72.65 72.60 72.60 103.7K
10:11 72.70 72.70 72.70 72.70 0.0K
10:12 72.66 72.66 72.66 72.66 6.8K
10:16 72.75 72.75 72.75 72.75 32.5K
10:17 72.80 72.80 72.80 72.80 0.0K
10:18 72.79 72.79 72.79 72.79 6.8K
10:20 72.85 72.85 72.83 72.83 50.0K
10:22 72.84 72.84 72.84 72.84 0.0K
10:25 72.75 72.75 72.75 72.75 8.0K
10:26 72.75 72.75 72.75 72.75 2.7K
10:27 72.70 72.70 72.70 72.70 2.0K
10:28 72.65 72.69 72.65 72.69 0.1K
10:29 72.65 72.65 72.65 72.65 2.4K
10:33 72.55 72.55 72.55 72.55 0.1K
10:35 72.75 72.75 72.63 72.63 40.0K
10:38 72.69 72.69 72.68 72.68 68.6K
10:39 72.70 72.70 72.70 72.70 6.2K
10:40 72.80 72.80 72.80 72.80 0.0K
10:49 72.80 72.80 72.80 72.80 8.1K
10:51 72.80 72.80 72.80 72.80 13.8K
10:54 72.78 72.78 72.78 72.78 1.5K
10:55 72.75 72.75 72.75 72.75 4.7K
10:56 72.80 72.80 72.80 72.80 22.1K
10:58 72.75 72.75 72.75 72.75 0.7K
10:59 72.80 72.80 72.77 72.77 3.7K
11:00 72.80 72.80 72.74 72.74 0.3K
11:02 72.75 72.75 72.75 72.75 0.1K
11:03 72.65 72.65 72.65 72.65 0.0K
11:04 72.63 72.67 72.63 72.67 13.6K
11:05 72.70 72.70 72.70 72.70 1.3K
11:07 72.75 72.75 72.75 72.75 5.6K
11:09 72.71 72.71 72.71 72.71 0.2K
11:13 72.85 72.85 72.85 72.85 0.0K
11:14 72.85 72.85 72.85 72.85 0.0K
11:15 72.85 72.85 72.85 72.85 0.0K
11:17 72.80 72.80 72.80 72.80 0.0K
11:19 72.80 72.80 72.75 72.75 6.7K
11:22 72.77 72.77 72.77 72.77 0.1K
11:26 72.80 72.80 72.80 72.80 3.9K
11:30 72.89 72.89 72.89 72.89 0.0K
11:33 72.85 72.85 72.85 72.85 19.1K
11:36 72.86 72.86 72.80 72.80 2.8K
11:38 72.90 72.90 72.90 72.90 0.0K
11:40 72.97 72.97 72.97 72.97 8.1K
11:41 72.97 72.97 72.97 72.97 13.7K
11:42 72.93 72.93 72.93 72.93 5.1K
11:48 72.93 72.93 72.93 72.93 7.3K
11:49 72.93 72.93 72.93 72.93 1.0K
11:51 72.95 72.95 72.95 72.95 6.9K
11:53 73.00 73.00 73.00 73.00 0.0K
11:58 72.97 72.97 72.97 72.97 2.0K
12:00 72.97 72.97 72.97 72.97 6.8K
12:03 72.97 72.97 72.97 72.97 7.1K
12:04 72.93 72.93 72.89 72.89 302.5K
12:06 72.96 72.96 72.96 72.96 4.1K
12:07 72.90 72.90 72.90 72.90 0.0K
12:09 73.00 73.00 73.00 73.00 0.0K
12:11 73.00 73.00 72.90 72.90 3.3K
12:14 72.80 72.80 72.80 72.80 0.0K
12:17 72.80 72.85 72.80 72.80 22.7K
12:19 72.81 72.83 72.81 72.83 0.9K
12:20 72.80 72.85 72.80 72.85 7.5K
12:23 72.86 72.86 72.86 72.86 30.6K
12:28 72.86 72.86 72.86 72.86 4.0K
12:31 72.80 72.80 72.80 72.80 5.5K
12:33 72.85 72.85 72.85 72.85 0.0K
12:36 72.75 72.75 72.75 72.75 0.0K
12:38 72.75 72.75 72.75 72.75 0.1K
12:39 72.75 72.75 72.75 72.75 5.7K
12:41 72.80 72.80 72.80 72.80 0.0K
12:42 72.80 72.80 72.80 72.80 0.1K
12:45 72.70 72.70 72.70 72.70 0.1K
12:46 72.70 72.70 72.70 72.70 6.5K
12:50 72.70 72.70 72.70 72.70 5.6K
12:55 72.70 72.70 72.70 72.70 0.2K
12:59 72.75 72.75 72.75 72.75 0.0K
13:00 72.70 72.70 72.70 72.70 15.3K
13:01 72.75 72.75 72.60 72.60 0.0K
13:02 72.75 72.75 72.75 72.75 0.4K
13:05 72.75 72.75 72.71 72.71 49.7K
13:06 72.78 72.78 72.72 72.72 47.9K
13:09 72.75 72.75 72.75 72.75 3.5K
13:10 72.80 72.80 72.80 72.80 0.0K
13:11 72.76 72.76 72.75 72.75 35.8K
13:21 72.80 72.80 72.80 72.80 0.0K
13:24 72.75 72.75 72.75 72.75 0.0K
13:25 72.61 72.70 72.61 72.70 1.4K
13:26 72.75 72.75 72.75 72.75 0.0K
13:28 72.65 72.65 72.65 72.65 2.2K
13:31 72.60 72.60 72.60 72.60 0.0K
13:35 72.67 72.68 72.67 72.68 5.1K
13:37 72.70 72.70 72.70 72.70 0.3K
13:40 72.60 72.70 72.60 72.70 12.5K
13:41 72.80 72.80 72.80 72.80 1.7K
13:42 72.70 72.72 72.70 72.72 3.1K
13:43 72.60 72.60 72.60 72.60 9.3K
13:44 72.75 72.80 72.75 72.80 2.9K
13:46 72.80 72.80 72.80 72.80 0.0K
13:48 72.70 72.70 72.70 72.70 0.0K
13:50 72.70 72.70 72.70 72.70 0.0K
13:51 72.80 72.80 72.80 72.80 4.3K
13:53 72.75 72.75 72.75 72.75 186.9K
13:59 72.75 72.75 72.75 72.75 1.0K
14:00 72.70 72.70 72.70 72.70 0.8K
14:02 72.80 72.80 72.80 72.80 18.0K
14:03 72.90 72.90 72.83 72.83 4.0K
14:04 72.80 72.80 72.80 72.80 5.8K
14:10 72.82 72.82 72.82 72.82 5.0K
14:15 72.75 72.75 72.75 72.75 11.9K
14:18 72.75 72.80 72.75 72.80 1.8K
14:19 72.73 72.73 72.73 72.73 0.5K
14:20 72.80 72.80 72.80 72.80 27.3K
14:21 72.80 72.80 72.79 72.79 0.0K
14:22 72.80 72.80 72.80 72.80 0.0K
14:25 72.70 72.75 72.70 72.75 14.1K
14:27 72.76 72.76 72.76 72.76 13.7K
14:28 72.70 72.70 72.70 72.70 2.7K
14:29 72.70 72.70 72.70 72.70 10.1K
14:30 72.70 72.70 72.70 72.70 4.9K
14:31 72.75 72.75 72.75 72.75 0.0K
14:32 72.75 72.75 72.75 72.75 5.0K
14:33 72.80 72.80 72.80 72.80 0.3K
14:38 72.75 72.75 72.75 72.75 27.4K
14:39 72.70 72.70 72.65 72.67 125.7K
14:40 72.65 72.65 72.65 72.65 5.8K
14:41 72.65 72.65 72.45 72.45 172.2K
14:43 72.35 72.35 72.30 72.30 4.0K
14:44 72.40 72.40 72.40 72.40 2.9K
14:45 72.42 72.45 72.42 72.45 3.9K
14:49 72.45 72.45 72.45 72.45 0.0K
14:50 72.40 72.45 72.40 72.45 0.4K
14:51 72.40 72.40 72.35 72.35 9.6K
14:52 72.40 72.40 72.38 72.38 300.7K
14:53 72.40 72.40 72.40 72.40 144.1K
14:55 72.50 72.50 72.50 72.50 19.0K
14:56 72.51 72.51 72.51 72.51 27.6K
14:57 72.45 72.46 72.45 72.46 54.4K
14:58 72.50 72.50 72.50 72.50 3.3K
15:00 72.40 72.40 72.40 72.40 94.9K
15:03 72.45 72.45 72.45 72.45 4.4K
15:05 72.40 72.50 72.40 72.50 0.0K
15:06 72.50 72.50 72.50 72.50 3.3K
15:08 72.45 72.48 72.45 72.48 7.9K
15:09 72.45 72.50 72.45 72.50 5.8K
15:11 72.50 72.50 72.50 72.50 0.0K
15:13 72.40 72.40 72.40 72.40 30.0K
15:15 72.40 72.40 72.35 72.35 437.4K
15:16 72.35 72.35 72.35 72.35 0.0K
15:17 72.30 72.30 72.30 72.30 2.0K
15:19 72.33 72.33 72.21 72.21 4.1K
15:20 72.24 72.24 72.24 72.24 1.4K
15:22 72.10 72.10 72.10 72.10 19.3K
15:23 72.15 72.15 72.09 72.09 8.9K
15:25 72.15 72.15 72.15 72.15 15.5K
15:27 72.04 72.04 72.04 72.04 1.1K
15:28 72.15 72.15 72.05 72.05 32.4K
15:30 72.05 72.05 72.05 72.05 0.5K
15:32 72.11 72.11 72.11 72.11 6.9K
15:35 72.15 72.15 72.15 72.15 0.0K
15:36 72.05 72.05 72.05 72.05 1.8K
15:37 72.11 72.11 72.11 72.11 1.5K
15:39 72.15 72.15 72.15 72.15 0.0K
15:40 72.15 72.15 72.15 72.15 0.0K
15:41 72.15 72.15 72.15 72.15 13.3K
15:44 72.16 72.16 72.16 72.16 10.4K
15:46 72.40 72.40 72.36 72.36 33.3K
15:47 72.40 72.40 72.40 72.40 3.7K
15:48 72.45 72.45 72.45 72.45 12.0K
15:51 72.40 72.40 72.40 72.40 4.6K
15:54 72.33 72.33 72.33 72.33 11.2K
15:55 72.33 72.33 72.33 72.33 2.1K
15:57 72.36 72.36 72.36 72.36 7.0K
15:59 72.35 72.35 72.30 72.30 3.0K
16:00 72.35 72.35 72.35 72.35 5.7K
16:03 72.30 72.33 72.30 72.33 6.2K
16:04 72.35 72.35 72.33 72.33 10.0K
16:06 72.35 72.35 72.35 72.35 8.3K
16:07 72.35 72.35 72.35 72.35 1.4K
16:09 72.40 72.46 72.40 72.46 17.6K
16:10 72.40 72.40 72.40 72.40 4.2K
16:11 72.45 72.45 72.45 72.45 5.6K
16:12 72.46 72.46 72.46 72.46 4.1K
16:13 72.35 72.35 72.35 72.35 1.0K
16:14 72.35 72.35 72.35 72.35 5.1K
16:15 72.35 72.35 72.35 72.35 1.5K
16:16 72.35 72.35 72.35 72.35 0.1K
16:17 72.30 72.30 72.25 72.25 10.0K
16:18 72.30 72.30 72.30 72.30 8.5K
16:20 72.25 72.25 72.25 72.25 8.3K
16:21 72.26 72.26 72.26 72.25 5.7K
16:22 72.21 72.30 72.21 72.30 25.6K
16:26 72.30 72.35 72.27 72.35 105.3K
16:27 72.35 72.35 72.35 72.35 0.8K
16:29 72.35 72.35 72.35 72.35 0.1K
16:35 72.65 72.65 72.65 72.65 3,834.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음