ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 72.63 72.96 72.43 72.46 60.6K
08:01 72.38 72.50 72.38 72.50 40.6K
08:03 72.51 72.51 72.51 72.51 5.9K
08:04 72.50 72.50 72.49 72.49 20.1K
08:05 72.49 72.49 72.49 72.49 0.1K
08:06 72.55 72.56 72.55 72.56 15.7K
08:07 72.60 72.75 72.59 72.59 13.8K
08:08 72.60 72.60 72.30 72.57 39.5K
08:09 72.35 72.35 72.35 72.35 9.2K
08:10 72.25 72.25 72.25 72.25 4.5K
08:12 72.25 72.25 72.18 72.18 5.6K
08:13 72.30 72.30 72.30 72.30 0.0K
08:14 72.30 72.30 72.25 72.25 2.1K
08:18 72.25 72.25 72.21 72.21 6.2K
08:20 72.25 72.25 72.25 72.25 0.0K
08:21 72.10 72.10 72.10 72.10 0.0K
08:23 72.20 72.20 72.20 72.20 7.5K
08:24 72.20 72.20 72.20 72.20 5.9K
08:25 72.25 72.25 72.25 72.25 20.9K
08:26 72.30 72.30 72.30 72.30 0.0K
08:27 72.11 72.11 72.11 72.11 4.3K
08:28 72.05 72.05 72.05 72.05 8.9K
08:30 72.05 72.05 71.95 71.95 30.2K
08:31 72.05 72.05 72.00 72.00 19.0K
08:32 72.10 72.10 72.10 72.10 0.0K
08:33 72.10 72.10 72.10 72.10 2.3K
08:34 72.14 72.14 72.14 72.14 13.8K
08:35 72.15 72.15 72.15 72.15 0.0K
08:36 72.10 72.10 72.10 72.10 1.2K
08:37 72.15 72.15 72.05 72.05 6.9K
08:38 71.95 71.95 71.95 71.95 0.1K
08:40 72.15 72.25 72.15 72.20 28.8K
08:41 72.10 72.10 71.90 71.90 83.2K
08:42 71.86 71.86 71.86 71.86 5.0K
08:43 71.86 71.86 71.86 71.86 10.0K
08:44 71.95 71.95 71.90 71.90 13.9K
08:45 71.95 71.95 71.95 71.95 0.0K
08:46 71.80 71.80 71.80 71.80 0.3K
08:47 71.90 71.90 71.90 71.90 0.0K
08:48 71.88 71.88 71.87 71.87 33.8K
08:49 71.90 72.00 71.85 71.85 36.6K
08:50 71.86 71.86 71.86 71.86 13.7K
08:51 71.90 71.95 71.90 71.95 3.1K
08:52 71.87 71.87 71.87 71.87 0.0K
08:53 71.90 71.90 71.90 71.90 0.0K
08:55 71.79 71.79 71.75 71.75 18.4K
08:56 71.75 71.75 71.75 71.75 0.9K
08:57 71.85 71.85 71.79 71.79 7.0K
08:58 71.76 71.80 71.76 71.80 6.1K
09:00 71.70 71.70 71.70 71.70 2.9K
09:03 71.70 71.70 71.65 71.65 51.6K
09:06 71.75 71.75 71.69 71.69 7.0K
09:07 71.72 71.72 71.70 71.70 6.8K
09:08 71.70 71.75 71.70 71.75 27.6K
09:09 71.73 71.73 71.73 71.73 0.0K
09:10 71.82 71.82 71.82 71.82 2.8K
09:11 71.75 71.75 71.75 71.75 10.0K
09:12 71.84 71.84 71.84 71.84 0.0K
09:14 71.75 71.75 71.75 71.75 8.7K
09:15 71.80 71.85 71.80 71.85 13.8K
09:17 71.90 71.90 71.90 71.90 0.0K
09:18 71.85 71.85 71.85 71.85 55.3K
09:19 71.80 71.80 71.80 71.80 0.3K
09:20 71.82 71.82 71.82 71.82 0.7K
09:21 71.85 71.85 71.85 71.85 0.0K
09:23 71.80 72.05 71.80 72.05 74.0K
09:25 72.05 72.05 72.05 72.05 19.2K
09:26 72.05 72.05 71.95 71.95 17.7K
09:27 72.05 72.05 72.05 72.05 0.0K
09:28 71.96 71.96 71.96 71.96 4.4K
09:29 72.05 72.05 72.05 72.05 0.1K
09:30 71.95 72.05 71.95 72.05 6.8K
09:35 72.21 72.25 72.21 72.25 12.9K
09:36 72.20 72.20 72.20 72.20 3.4K
09:37 72.35 72.35 72.35 72.35 15.0K
09:38 72.40 72.45 72.40 72.45 10.7K
09:40 72.45 72.45 72.45 72.45 15.1K
09:41 72.40 72.40 72.35 72.35 32.6K
09:43 72.30 72.30 72.30 72.30 0.3K
09:44 72.30 72.30 72.30 72.30 3.4K
09:46 72.30 72.30 72.30 72.30 5.4K
09:48 72.29 72.29 72.29 72.29 0.1K
09:49 72.20 72.20 72.20 72.20 0.4K
09:51 72.25 72.27 72.25 72.27 1.1K
09:53 72.27 72.27 72.27 72.27 0.6K
09:55 72.30 72.30 72.30 72.30 7.2K
09:56 72.33 72.33 72.30 72.30 12.6K
09:57 72.35 72.35 72.35 72.35 0.0K
09:59 72.29 72.29 72.29 72.29 1.1K
10:00 72.25 72.25 72.25 72.25 19.4K
10:01 72.29 72.29 72.28 72.28 2.3K
10:02 72.30 72.30 72.21 72.21 0.0K
10:03 72.20 72.30 72.20 72.30 0.0K
10:04 72.25 72.25 72.22 72.24 6.2K
10:05 72.29 72.30 72.29 72.30 0.2K
10:06 72.26 72.26 72.26 72.26 7.0K
10:07 72.30 72.30 72.22 72.22 0.0K
10:08 72.30 72.30 72.30 72.30 21.8K
10:10 72.40 72.40 72.35 72.37 19.9K
10:11 72.40 72.40 72.34 72.34 1.9K
10:12 72.38 72.40 72.38 72.40 5.6K
10:13 72.40 72.50 72.40 72.41 11.4K
10:14 72.35 72.45 72.35 72.45 23.4K
10:15 72.40 72.49 72.40 72.44 4.2K
10:16 72.50 72.50 72.40 72.44 7.1K
10:17 72.40 72.50 72.40 72.47 10.3K
10:20 72.55 72.55 72.55 72.55 18.0K
10:22 72.60 72.65 72.60 72.65 39.2K
10:23 72.55 72.65 72.55 72.60 27.2K
10:26 72.65 72.65 72.65 72.65 0.0K
10:27 72.60 72.60 72.60 72.60 7.0K
10:28 72.50 72.50 72.50 72.50 0.0K
10:29 72.60 72.60 72.60 72.60 1.8K
10:30 72.50 72.55 72.50 72.55 5.9K
10:32 72.49 72.49 72.45 72.45 0.0K
10:33 72.47 72.47 72.47 72.47 1.9K
10:36 72.45 72.45 72.45 72.45 0.2K
10:40 72.40 72.43 72.40 72.43 14.8K
10:41 72.47 72.47 72.47 72.47 14.0K
10:47 72.40 72.40 72.40 72.40 4.4K
10:48 72.39 72.39 72.39 72.39 0.2K
10:49 72.40 72.40 72.40 72.40 1.4K
10:52 72.40 72.40 72.40 72.40 0.0K
10:55 72.40 72.40 72.40 72.40 0.0K
10:56 72.35 72.40 72.35 72.40 7.1K
10:57 72.34 72.40 72.34 72.40 2.9K
10:59 72.37 72.37 72.30 72.30 15.7K
11:02 72.33 72.33 72.33 72.34 0.2K
11:10 72.35 72.35 72.35 72.35 0.2K
11:11 72.35 72.35 72.35 72.35 0.0K
11:12 72.30 72.30 72.30 72.30 7.1K
11:13 72.33 72.33 72.33 72.33 0.0K
11:15 72.20 72.20 72.20 72.20 0.0K
11:16 72.25 72.25 72.25 72.25 1.0K
11:19 72.35 72.35 72.35 72.35 0.0K
11:20 72.35 72.35 72.35 72.35 3.5K
11:24 72.38 72.38 72.37 72.37 2.4K
11:26 72.40 72.40 72.40 72.40 0.2K
11:28 72.40 72.40 72.40 72.40 19.9K
11:29 72.38 72.38 72.38 72.38 0.6K
11:30 72.38 72.38 72.38 72.38 3.7K
11:31 72.40 72.40 72.40 72.40 0.2K
11:34 72.35 72.35 72.35 72.35 0.0K
11:36 72.35 72.35 72.35 72.35 0.2K
11:40 72.37 72.37 72.35 72.35 0.5K
11:42 72.40 72.40 72.40 72.40 0.0K
11:44 72.34 72.34 72.34 72.34 1.8K
11:46 72.40 72.40 72.40 72.40 0.1K
11:48 72.37 72.37 72.34 72.34 8.7K
11:50 72.35 72.35 72.35 72.35 0.0K
11:53 72.30 72.30 72.25 72.25 2.5K
11:55 72.25 72.25 72.25 72.25 1.0K
11:59 72.27 72.27 72.27 72.27 7.0K
12:00 72.30 72.30 72.24 72.27 5.5K
12:02 72.30 72.30 72.30 72.30 0.0K
12:03 72.30 72.30 72.23 72.23 14.6K
12:05 72.25 72.25 72.25 72.25 0.0K
12:06 72.25 72.25 72.22 72.22 5.3K
12:08 72.30 72.30 72.30 72.30 5.9K
12:09 72.40 72.40 72.35 72.35 0.1K
12:12 72.40 72.40 72.40 72.40 0.1K
12:13 72.37 72.37 72.37 72.37 1.0K
12:14 72.40 72.40 72.40 72.40 0.1K
12:15 72.35 72.35 72.35 72.35 7.2K
12:16 72.30 72.30 72.30 72.30 0.4K
12:20 72.40 72.40 72.40 72.40 0.0K
12:21 72.30 72.30 72.30 72.30 0.1K
12:22 72.39 72.40 72.39 72.40 0.7K
12:24 72.40 72.40 72.40 72.40 0.0K
12:27 72.34 72.34 72.30 72.30 5.6K
12:29 72.25 72.25 72.25 72.25 0.1K
12:30 72.35 72.35 72.35 72.35 0.6K
12:31 72.29 72.32 72.29 72.32 2.9K
12:33 72.25 72.25 72.25 72.25 2.7K
12:34 72.20 72.20 72.20 72.20 0.0K
12:36 72.30 72.30 72.30 72.30 2.4K
12:38 72.30 72.30 72.30 72.30 0.0K
12:39 72.20 72.27 72.20 72.27 1.6K
12:43 72.30 72.35 72.30 72.34 12.9K
12:45 72.35 72.35 72.35 72.35 7.1K
12:46 72.40 72.40 72.40 72.40 8.3K
12:47 72.43 72.43 72.43 72.43 0.3K
12:48 72.42 72.42 72.42 72.42 1.5K
12:49 72.40 72.40 72.40 72.40 2.0K
12:50 72.30 72.30 72.30 72.30 0.3K
12:52 72.40 72.40 72.40 72.40 0.0K
12:54 72.40 72.40 72.34 72.34 14.0K
12:57 72.30 72.30 72.30 72.30 0.8K
12:58 72.29 72.35 72.29 72.35 0.6K
13:00 72.25 72.25 72.25 72.25 1.2K
13:01 72.30 72.35 72.30 72.35 5.7K
13:06 72.30 72.30 72.30 72.30 3.0K
13:11 72.35 72.35 72.35 72.35 0.0K
13:12 72.25 72.25 72.25 72.25 2.4K
13:14 72.24 72.24 72.24 72.24 0.2K
13:21 72.20 72.20 72.20 72.20 3.4K
13:26 72.30 72.30 72.30 72.30 0.0K
13:30 72.27 72.27 72.27 72.27 2.0K
13:31 72.27 72.27 72.27 72.27 1.4K
13:33 72.30 72.30 72.30 72.30 0.0K
13:36 72.20 72.20 72.20 72.20 7.6K
13:39 72.15 72.15 72.15 72.15 0.0K
13:41 72.25 72.25 72.15 72.15 18.6K
13:42 72.20 72.20 72.20 72.20 2.1K
13:46 72.22 72.22 72.22 72.22 5.0K
13:49 72.17 72.25 72.17 72.25 8.0K
13:51 72.25 72.25 72.25 72.25 5.3K
13:52 72.20 72.20 72.20 72.20 1.9K
13:55 72.25 72.25 72.25 72.25 0.0K
13:57 72.10 72.10 72.10 72.10 7.5K
14:00 72.20 72.30 72.20 72.30 2.5K
14:01 72.20 72.20 72.15 72.17 2.8K
14:02 72.14 72.14 72.10 72.10 1.1K
14:07 72.10 72.10 72.10 72.10 26.1K
14:08 72.07 72.10 72.07 72.10 9.8K
14:09 72.12 72.12 72.12 72.12 6.1K
14:10 72.10 72.10 72.10 72.10 3.0K
14:12 72.09 72.09 72.09 72.09 3.0K
14:13 72.09 72.09 72.09 72.09 0.3K
14:15 72.09 72.09 72.09 72.09 4.9K
14:17 72.08 72.08 72.08 72.08 0.8K
14:18 72.08 72.08 72.08 72.08 15.0K
14:20 72.09 72.09 72.09 72.09 3.1K
14:21 72.15 72.15 72.15 72.15 9.6K
14:27 72.18 72.18 72.15 72.15 3.0K
14:29 72.15 72.20 72.15 72.20 29.8K
14:31 72.20 72.20 72.20 72.20 14.3K
14:33 72.15 72.15 72.10 72.10 2.9K
14:35 72.00 72.03 72.00 72.03 14.4K
14:36 72.02 72.02 72.02 72.02 6.9K
14:37 72.02 72.02 72.02 72.02 17.9K
14:38 72.00 72.05 72.00 72.05 11.1K
14:40 72.03 72.03 72.03 72.03 13.8K
14:42 72.00 72.00 72.00 72.00 3.1K
14:43 72.05 72.05 72.05 72.05 0.0K
14:44 71.99 71.99 71.99 71.99 10.0K
14:45 71.95 71.95 71.95 71.95 10.8K
14:48 71.92 71.92 71.92 71.92 0.3K
14:49 71.90 71.90 71.90 71.90 6.6K
14:50 71.85 71.85 71.85 71.85 4.8K
14:51 71.80 71.85 71.80 71.85 15.0K
14:52 71.86 71.86 71.86 71.86 4.1K
14:53 71.80 71.80 71.80 71.80 0.0K
14:54 71.89 71.89 71.89 71.89 0.1K
14:56 71.85 71.85 71.85 71.85 2.5K
14:58 71.80 71.80 71.80 71.80 0.0K
15:00 71.80 71.80 71.80 71.80 7.9K
15:01 71.95 71.95 71.95 71.95 86.1K
15:02 72.00 72.00 71.95 71.95 37.3K
15:04 71.95 71.95 71.95 71.95 0.6K
15:05 71.95 72.00 71.95 72.00 19.3K
15:06 72.00 72.00 71.95 72.00 201.4K
15:07 71.95 72.05 71.95 72.05 66.4K
15:09 72.10 72.10 72.10 72.10 0.0K
15:10 72.00 72.00 71.99 71.99 16.1K
15:11 72.05 72.05 72.05 72.05 3.3K
15:12 72.05 72.05 72.00 72.00 11.0K
15:14 71.99 71.99 71.95 71.95 5.2K
15:15 71.93 71.93 71.93 71.93 7.0K
15:21 72.00 72.00 72.00 72.00 0.0K
15:22 71.95 71.95 71.95 71.95 20.1K
15:25 71.90 71.90 71.90 71.90 0.0K
15:27 71.94 71.94 71.94 71.94 3.4K
15:28 71.90 71.90 71.84 71.85 10.6K
15:30 71.75 71.75 71.70 71.70 1.6K
15:31 71.70 71.75 71.70 71.75 1.1K
15:32 71.75 71.90 71.75 71.80 111.7K
15:34 71.78 71.78 71.78 71.78 1.4K
15:36 71.80 71.80 71.80 71.80 4.2K
15:41 71.85 71.85 71.75 71.75 10.5K
15:42 71.77 71.77 71.77 71.77 4.1K
15:43 71.70 71.75 71.70 71.75 19.9K
15:45 71.80 71.80 71.75 71.75 4.6K
15:46 71.70 71.77 71.70 71.77 5.0K
15:47 71.80 71.80 71.80 71.80 3.2K
15:49 71.85 71.85 71.85 71.85 0.2K
15:50 71.82 71.82 71.82 71.82 2.2K
15:52 71.80 71.80 71.80 71.80 0.0K
15:54 71.80 71.80 71.80 71.80 16.7K
15:55 71.80 71.90 71.80 71.90 27.8K
15:56 71.90 71.90 71.90 71.90 46.2K
15:58 71.93 71.93 71.93 71.93 6.9K
16:00 71.93 71.95 71.93 71.95 17.8K
16:01 71.95 71.95 71.95 71.95 5.9K
16:02 72.00 72.00 72.00 72.00 198.6K
16:03 72.10 72.10 72.10 72.10 27.7K
16:04 72.06 72.06 72.06 72.06 95.4K
16:06 72.15 72.20 72.15 72.20 28.8K
16:09 72.25 72.25 72.25 72.25 0.0K
16:10 72.30 72.35 72.30 72.35 28.9K
16:12 72.40 72.40 72.40 72.40 5.3K
16:13 72.39 72.39 72.39 72.39 1.1K
16:14 72.45 72.45 72.42 72.45 7.5K
16:16 72.43 72.43 72.38 72.40 22.9K
16:18 72.40 72.40 72.40 72.40 0.0K
16:20 72.40 72.50 72.40 72.50 10.6K
16:21 72.45 72.50 72.45 72.50 67.6K
16:22 72.50 72.50 72.50 72.50 9.2K
16:23 72.45 72.55 72.45 72.55 3.4K
16:24 72.50 72.52 72.50 72.52 13.7K
16:25 72.55 72.55 72.55 72.55 15.0K
16:26 72.55 72.55 72.55 72.55 15.6K
16:27 72.55 72.60 72.50 72.56 123.1K
16:28 72.60 72.60 72.60 72.60 20.3K
16:29 72.45 72.45 72.45 72.45 50.4K
16:35 72.20 72.20 72.20 72.20 3,813.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음