ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 72.40 72.73 72.33 72.33 14.6K
08:01 72.06 72.35 72.06 72.30 22.7K
08:02 72.43 72.43 72.43 72.43 19.2K
08:03 72.31 72.40 72.31 72.40 0.3K
08:04 72.36 72.39 72.36 72.39 1.7K
08:05 72.30 72.30 72.30 72.30 4.3K
08:07 72.50 72.50 72.50 72.50 0.7K
08:08 72.45 72.45 72.40 72.40 6.6K
08:09 72.38 72.38 72.38 72.38 2.0K
08:11 72.30 72.30 72.30 72.30 1.2K
08:13 72.30 72.30 72.30 72.30 0.1K
08:14 72.10 72.10 72.10 72.10 6.1K
08:15 72.15 72.20 72.15 72.20 4.3K
08:16 72.25 72.25 72.25 72.25 12.1K
08:17 72.30 72.30 72.20 72.20 12.8K
08:20 72.35 72.35 72.28 72.28 1.1K
08:21 72.35 72.35 72.35 72.35 26.0K
08:22 72.35 72.35 72.35 72.35 0.0K
08:23 72.35 72.35 72.35 72.35 0.0K
08:24 72.30 72.30 72.30 72.30 9.4K
08:25 72.28 72.28 72.28 72.28 3.4K
08:27 72.28 72.28 72.28 72.28 2.0K
08:29 72.30 72.30 72.30 72.30 1.4K
08:30 72.25 72.25 72.25 72.25 1.3K
08:31 72.15 72.15 72.15 72.15 4.9K
08:32 72.20 72.20 72.20 72.20 1.6K
08:34 72.15 72.15 72.15 72.15 0.5K
08:35 72.19 72.19 72.19 72.19 3.8K
08:36 72.19 72.19 72.19 72.19 0.5K
08:37 72.25 72.25 72.25 72.25 0.3K
08:38 72.30 72.30 72.30 72.30 0.3K
08:39 72.29 72.29 72.29 72.29 0.3K
08:44 72.30 72.30 72.30 72.30 0.6K
08:45 72.30 72.35 72.30 72.35 7.3K
08:47 72.30 72.30 72.30 72.30 2.6K
08:51 72.29 72.29 72.29 72.29 0.8K
08:52 72.32 72.35 72.32 72.35 22.6K
08:53 72.90 72.90 72.90 72.90 0.8K
08:55 72.30 72.30 72.30 72.30 0.7K
08:56 72.40 72.40 72.40 72.40 6.9K
08:57 72.35 72.35 72.35 72.35 5.7K
08:58 72.25 72.25 72.25 72.25 2.5K
08:59 72.27 72.27 72.27 72.27 5.0K
09:00 72.30 72.31 72.27 72.31 17.1K
09:01 72.27 72.27 72.27 72.27 5.0K
09:06 72.25 72.25 72.25 72.25 3.4K
09:08 72.18 72.18 72.18 72.18 2.4K
09:09 72.15 72.20 72.15 72.20 5.8K
09:10 72.20 72.20 72.20 72.20 2.8K
09:11 72.18 72.18 72.18 72.18 8.0K
09:12 72.25 72.25 72.25 72.25 9.5K
09:13 72.30 72.30 72.30 72.30 2.7K
09:15 72.40 72.40 72.28 72.28 12.9K
09:18 72.55 72.65 72.55 72.65 5.1K
09:19 72.60 72.60 72.60 72.60 0.2K
09:20 72.65 72.75 72.65 72.75 1.6K
09:24 72.64 72.70 72.64 72.70 1.9K
09:26 72.65 72.65 72.65 72.65 5.1K
09:29 72.65 72.69 72.65 72.69 8.1K
09:30 72.65 72.65 72.65 72.65 0.6K
09:33 72.58 72.58 72.54 72.54 18.0K
09:35 72.51 72.55 72.51 72.55 1.5K
09:39 72.50 72.50 72.50 72.50 0.2K
09:41 72.52 72.52 72.52 72.52 2.7K
09:43 72.55 72.55 72.55 72.55 0.5K
09:45 72.70 72.70 72.65 72.65 7.4K
09:46 72.60 72.60 72.60 72.60 0.1K
09:48 72.65 72.65 72.65 72.65 1.0K
09:50 72.65 72.70 72.65 72.70 1.6K
09:55 72.65 72.65 72.65 72.65 2.8K
09:58 72.70 72.70 72.70 72.70 9.5K
09:59 72.70 72.70 72.70 72.70 0.1K
10:00 72.70 72.70 72.60 72.60 0.0K
10:02 72.70 72.70 72.61 72.61 0.0K
10:03 72.70 72.70 72.60 72.60 32.7K
10:05 72.67 72.67 72.67 72.67 0.9K
10:10 72.70 72.70 72.70 72.70 0.0K
10:11 72.67 72.70 72.67 72.70 1.2K
10:12 72.67 72.67 72.64 72.64 11.3K
10:14 72.80 72.80 72.80 72.80 5.4K
10:16 72.85 72.85 72.85 72.85 0.0K
10:17 72.85 72.85 72.85 72.85 0.2K
10:18 72.82 72.82 72.82 72.82 0.9K
10:19 72.85 72.85 72.85 72.85 0.2K
10:21 72.79 72.82 72.79 72.82 12.6K
10:23 72.75 72.82 72.75 72.82 3.4K
10:24 72.84 72.84 72.82 72.82 6.1K
10:26 72.75 72.82 72.75 72.82 2.0K
10:27 72.80 72.80 72.80 72.80 7.1K
10:28 72.77 72.80 72.77 72.80 8.2K
10:29 72.83 72.83 72.83 72.83 3.2K
10:32 72.80 72.80 72.80 72.80 0.3K
10:33 72.83 72.83 72.83 72.83 0.7K
10:35 72.85 72.85 72.85 72.85 0.8K
10:37 72.80 72.80 72.80 72.80 0.3K
10:41 72.79 72.79 72.79 72.79 3.0K
10:42 72.79 72.82 72.79 72.82 8.9K
10:44 72.75 72.75 72.75 72.75 0.5K
10:45 72.65 72.65 72.65 72.65 1.0K
10:46 72.60 72.60 72.60 72.60 3.4K
10:49 72.65 72.65 72.65 72.65 8.5K
10:50 72.75 72.75 72.75 72.75 0.1K
10:54 72.60 72.70 72.60 72.70 0.0K
10:55 72.70 72.70 72.60 72.60 0.0K
10:57 72.70 72.70 72.68 72.70 4.3K
10:59 72.70 72.70 72.70 72.70 0.6K
11:01 72.65 72.65 72.65 72.65 2.9K
11:02 72.65 72.65 72.65 72.65 7.7K
11:03 72.60 72.60 72.60 72.60 3.8K
11:05 72.62 72.62 72.62 72.62 20.8K
11:07 72.60 72.60 72.60 72.60 67.5K
11:09 72.60 72.60 72.55 72.55 5.6K
11:12 72.55 72.55 72.55 72.55 0.0K
11:14 72.52 72.52 72.52 72.52 27.6K
11:15 72.54 72.54 72.54 72.54 2.8K
11:16 72.58 72.58 72.58 72.58 17.3K
11:17 72.55 72.55 72.55 72.55 1.3K
11:21 72.50 72.50 72.50 72.50 6.3K
11:22 72.55 72.55 72.55 72.55 10.2K
11:27 72.54 72.54 72.54 72.54 6.2K
11:33 73.06 73.06 72.57 72.57 39.1K
11:38 72.60 72.60 72.60 72.60 0.2K
11:40 72.57 72.57 72.55 72.55 10.3K
11:41 72.55 72.55 72.55 72.55 0.8K
11:43 72.50 72.50 72.50 72.50 4.1K
11:45 72.60 72.60 72.60 72.60 0.0K
11:49 72.55 72.55 72.54 72.54 4.9K
11:51 72.50 72.50 72.50 72.50 2.4K
11:55 72.56 72.56 72.56 72.56 7.1K
12:03 72.56 72.63 72.56 72.60 75.0K
12:05 72.60 72.65 72.60 72.65 17.3K
12:07 72.65 72.65 72.65 72.65 0.0K
12:11 72.60 72.60 72.60 72.60 7.4K
12:12 72.60 72.60 72.60 72.60 12.6K
12:13 72.60 72.60 72.60 72.60 0.0K
12:16 72.55 72.55 72.55 72.55 0.7K
12:17 72.45 72.45 72.45 72.45 0.0K
12:19 72.57 72.57 72.57 72.57 1.0K
12:20 72.57 72.57 72.57 72.57 0.7K
12:21 72.60 72.60 72.60 72.60 1.5K
12:24 72.55 72.55 72.55 72.55 0.3K
12:26 72.57 72.57 72.57 72.57 6.8K
12:28 72.60 72.60 72.60 72.60 0.0K
12:34 72.60 72.60 72.60 72.60 5.9K
12:38 72.51 72.51 72.51 72.51 138.6K
12:39 72.54 72.54 72.54 72.54 2.5K
12:43 72.54 72.54 72.54 72.54 2.0K
12:45 72.50 72.50 72.50 72.50 0.0K
12:46 72.50 72.50 72.50 72.50 3.4K
12:47 72.55 72.55 72.55 72.55 3.1K
12:48 72.55 72.55 72.55 72.55 0.2K
12:50 72.54 72.54 72.54 72.54 1.5K
12:51 72.54 72.55 72.54 72.55 4.0K
12:53 72.57 72.57 72.57 72.57 0.3K
12:55 72.60 72.60 72.54 72.54 0.0K
12:56 72.57 72.57 72.57 72.57 2.3K
12:57 72.50 72.50 72.50 72.50 6.3K
12:59 72.59 72.59 72.59 72.59 0.0K
13:01 72.60 72.60 72.60 72.60 2.7K
13:04 72.70 72.70 72.70 72.70 4.1K
13:07 72.75 72.75 72.75 72.75 0.0K
13:11 72.75 72.75 72.75 72.75 4.3K
13:13 72.73 72.73 72.73 72.73 1.8K
13:14 72.80 72.80 72.80 72.80 2.5K
13:17 72.75 72.85 72.75 72.85 0.0K
13:18 72.85 72.85 72.85 72.85 0.6K
13:19 72.85 72.85 72.85 72.85 0.3K
13:20 72.80 72.80 72.80 72.80 0.6K
13:25 72.84 72.84 72.84 72.84 4.0K
13:28 72.87 72.87 72.87 72.86 5.2K
13:29 72.84 72.84 72.84 72.84 0.6K
13:30 72.75 72.75 72.75 72.75 0.9K
13:31 72.65 72.65 72.65 72.65 0.1K
13:32 72.65 72.65 72.65 72.65 0.1K
13:34 72.65 72.65 72.60 72.60 3.1K
13:37 72.65 72.65 72.65 72.65 1.0K
13:40 72.65 72.75 72.65 72.75 0.2K
13:42 72.80 72.80 72.80 72.80 0.0K
13:45 72.78 72.78 72.78 72.78 20.0K
13:46 72.80 72.80 72.80 72.80 2.3K
13:47 72.85 72.85 72.85 72.85 0.1K
13:48 72.85 72.85 72.85 72.85 0.0K
13:50 72.80 72.85 72.80 72.85 33.9K
13:55 72.90 72.90 72.90 72.90 3.2K
13:59 72.95 72.95 72.95 72.95 0.0K
14:02 72.92 72.95 72.89 72.89 1.0K
14:03 72.95 72.95 72.95 72.95 0.0K
14:04 72.95 72.95 72.95 72.95 0.0K
14:06 72.87 72.90 72.87 72.90 14.0K
14:07 72.95 72.95 72.95 72.95 0.0K
14:09 72.89 72.89 72.85 72.85 9.3K
14:11 72.77 72.77 72.77 72.77 6.8K
14:12 72.70 72.70 72.70 72.70 0.8K
14:13 72.75 72.75 72.75 72.75 0.2K
14:15 72.74 72.74 72.74 72.74 1.5K
14:16 72.74 72.75 72.74 72.75 7.3K
14:20 72.80 72.80 72.80 72.80 0.0K
14:22 72.67 72.67 72.67 72.67 32.1K
14:23 72.80 72.80 72.80 72.80 6.3K
14:25 72.85 72.85 72.85 72.85 3.5K
14:26 72.88 72.90 72.88 72.90 11.8K
14:27 72.90 72.90 72.90 72.90 10.5K
14:28 73.00 73.00 73.00 73.00 12.0K
14:29 73.00 73.00 73.00 73.00 0.0K
14:31 72.92 72.92 72.85 72.85 39.3K
14:33 72.85 72.85 72.85 72.85 0.0K
14:34 72.76 72.76 72.70 72.70 0.3K
14:35 72.80 72.80 72.80 72.80 0.0K
14:37 72.80 72.80 72.80 72.80 0.0K
14:38 72.70 72.74 72.70 72.74 3.2K
14:39 72.76 72.76 72.76 72.76 0.3K
14:41 72.70 72.70 72.70 72.70 4.1K
14:43 72.71 72.71 72.71 72.71 2.0K
14:47 72.65 72.65 72.65 72.65 0.0K
14:48 72.75 72.75 72.75 72.75 0.0K
14:49 72.75 72.75 72.75 72.75 0.1K
14:50 72.70 72.70 72.70 72.70 4.7K
14:52 72.54 72.54 72.54 72.54 2.8K
14:55 72.50 72.50 72.50 72.50 3.7K
15:00 72.50 72.55 72.50 72.55 11.9K
15:01 72.52 72.52 72.52 72.52 1.4K
15:03 72.49 72.55 72.49 72.55 2.3K
15:04 72.50 72.50 72.50 72.50 0.1K
15:06 72.60 72.60 72.60 72.60 4.0K
15:10 72.60 72.60 72.60 72.60 0.0K
15:11 72.51 72.51 72.51 72.51 0.3K
15:12 72.45 72.45 72.45 72.45 3.5K
15:15 72.55 72.55 72.55 72.55 0.0K
15:17 72.45 72.45 72.45 72.45 1.4K
15:19 72.55 72.55 72.55 72.55 0.7K
15:21 72.50 72.50 72.50 72.50 2.8K
15:22 72.50 72.50 72.50 72.50 1.4K
15:24 72.40 72.40 72.40 72.40 2.6K
15:25 72.47 72.47 72.47 72.47 0.1K
15:26 72.50 72.50 72.50 72.50 10.0K
15:29 72.47 72.47 72.47 72.47 5.0K
15:30 72.50 72.50 72.50 72.50 0.1K
15:31 72.45 72.45 72.45 72.45 3.1K
15:32 72.46 72.46 72.46 72.46 0.1K
15:35 72.45 72.45 72.40 72.40 26.7K
15:37 72.33 72.33 72.25 72.25 9.9K
15:38 72.25 72.25 72.25 72.25 5.0K
15:39 72.31 72.31 72.31 72.31 2.7K
15:42 72.30 72.35 72.30 72.30 159.3K
15:45 72.35 72.35 72.35 72.35 5.5K
15:47 72.35 72.35 72.35 72.35 0.0K
15:49 72.29 72.29 72.29 72.29 1.4K
15:51 72.30 72.35 72.30 72.35 35.8K
15:53 72.30 72.30 72.30 72.30 1.3K
15:54 72.35 72.35 72.30 72.30 9.6K
15:55 72.35 72.40 72.35 72.35 21.6K
15:56 72.25 72.25 72.25 72.25 18.7K
16:01 72.29 72.30 72.29 72.30 6.7K
16:02 72.25 72.30 72.25 72.25 25.6K
16:03 72.30 72.30 72.27 72.27 28.2K
16:04 72.32 72.32 72.32 72.32 20.0K
16:07 72.25 72.25 72.25 72.25 166.7K
16:08 72.27 72.27 72.27 72.27 0.2K
16:10 72.27 72.27 72.25 72.25 47.0K
16:11 72.25 72.25 72.25 72.25 0.0K
16:13 72.25 72.25 72.25 72.25 15.7K
16:15 72.25 72.25 72.25 72.25 7.6K
16:16 72.25 72.25 72.25 72.25 34.2K
16:17 72.30 72.30 72.30 72.30 0.0K
16:18 72.30 72.30 72.30 72.30 6.5K
16:19 72.27 72.27 72.25 72.25 76.0K
16:20 72.25 72.25 72.25 72.25 3.6K
16:21 72.30 72.30 72.30 72.30 19.3K
16:22 72.30 72.30 72.30 72.30 47.6K
16:23 72.32 72.32 72.32 72.32 1.6K
16:25 72.30 72.30 72.30 72.30 6.6K
16:26 72.32 72.35 72.30 72.35 29.2K
16:27 72.40 72.40 72.40 72.40 5.0K
16:28 72.35 72.35 72.35 72.35 0.5K
16:29 72.35 72.40 72.30 72.30 13.3K
16:35 72.25 72.25 72.25 72.25 3,368.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음