ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 73.20 73.20 72.39 72.39 7.5K
08:01 72.91 72.91 72.91 72.91 0.0K
08:02 72.84 73.25 72.15 72.15 2.7K
08:03 72.87 72.87 72.87 72.87 0.8K
08:04 72.94 73.03 72.94 73.03 18.1K
08:05 72.20 72.20 72.20 72.20 26.8K
08:07 72.40 72.40 72.30 72.30 68.9K
08:09 72.36 72.36 72.36 72.36 24.8K
08:10 72.55 72.55 72.55 72.55 14.1K
08:13 72.65 72.65 72.65 72.65 0.0K
08:14 72.61 72.70 72.59 72.70 58.1K
08:15 72.70 72.70 72.70 72.70 0.1K
08:17 72.55 72.55 72.55 72.55 11.0K
08:18 72.70 72.70 72.70 72.70 0.0K
08:20 72.70 72.70 72.69 72.69 1.6K
08:21 72.75 72.75 72.75 72.75 6.5K
08:22 72.65 72.80 72.65 72.80 2.9K
08:24 72.75 72.75 72.75 72.75 0.1K
08:25 72.60 72.60 72.60 72.60 0.1K
08:26 72.67 72.67 72.67 72.67 0.0K
08:27 72.80 72.80 72.80 72.80 1.1K
08:33 72.75 72.75 72.75 72.75 0.1K
08:34 72.75 72.75 72.75 72.75 0.4K
08:39 72.81 72.81 72.81 72.81 3.3K
08:47 72.90 72.90 72.90 72.90 0.0K
08:48 72.75 72.75 72.75 72.75 0.3K
08:50 72.70 72.80 72.70 72.80 1.3K
08:53 72.80 72.80 72.80 72.80 0.8K
08:56 72.90 72.95 72.90 72.95 13.6K
08:57 73.00 73.00 73.00 73.00 0.0K
08:58 72.92 72.92 72.92 72.92 0.2K
09:00 73.00 73.00 73.00 73.00 1.5K
09:01 73.06 73.06 73.05 73.05 20.9K
09:03 73.00 73.00 73.00 73.00 0.2K
09:04 73.05 73.05 73.05 73.05 26.8K
09:05 73.25 73.25 73.25 73.25 17.4K
09:08 73.36 73.36 73.36 73.36 2.5K
09:09 73.44 73.44 73.44 73.44 4.1K
09:10 73.43 73.50 73.40 73.50 17.9K
09:11 73.54 73.54 73.54 73.54 5.0K
09:14 73.45 73.45 73.45 73.45 0.3K
09:15 73.53 73.53 73.53 73.53 0.0K
09:16 73.47 73.50 73.47 73.50 12.1K
09:17 73.49 73.49 73.49 73.49 2.0K
09:20 73.45 73.45 73.45 73.45 0.2K
09:21 73.48 73.48 73.48 73.48 0.0K
09:22 73.35 73.35 73.35 73.35 0.0K
09:23 73.30 73.30 73.20 73.20 9.6K
09:26 73.19 73.19 73.15 73.15 0.1K
09:28 73.15 73.15 73.15 73.15 0.0K
09:30 73.25 73.25 73.25 73.25 0.0K
09:33 73.15 73.15 73.00 73.00 8.6K
09:34 72.95 72.95 72.95 72.95 0.0K
09:35 72.87 72.87 72.87 72.87 25.0K
09:36 72.90 72.90 72.90 72.90 3.2K
09:37 72.85 72.87 72.85 72.87 0.0K
09:38 72.90 72.90 72.90 72.90 0.2K
09:39 72.80 72.80 72.80 72.80 3.8K
09:41 72.80 72.80 72.80 72.80 13.8K
09:42 72.80 72.90 72.80 72.90 16.6K
09:43 72.93 72.93 72.93 72.93 0.7K
09:44 72.95 72.95 72.95 72.95 0.1K
09:45 72.89 72.89 72.84 72.84 1.6K
09:52 72.86 72.86 72.86 72.86 8.3K
09:54 72.80 72.80 72.80 72.80 0.2K
09:56 72.74 72.74 72.74 72.74 2.0K
10:00 72.75 72.79 72.70 72.70 34.2K
10:01 72.75 72.75 72.75 72.75 8.0K
10:02 72.65 72.66 72.60 72.62 11.0K
10:03 72.64 72.64 72.64 72.64 0.1K
10:04 72.60 72.65 72.60 72.65 0.1K
10:05 72.55 72.65 72.55 72.65 10.8K
10:06 72.55 72.55 72.55 72.55 7.1K
10:07 72.55 72.55 72.50 72.50 0.8K
10:11 72.45 72.45 72.45 72.45 6.4K
10:13 72.47 72.47 72.47 72.47 6.0K
10:15 72.45 72.45 72.45 72.45 7.7K
10:22 72.50 72.50 72.45 72.45 3.2K
10:28 72.48 72.48 72.48 72.48 10.0K
10:30 72.50 72.50 72.50 72.50 0.1K
10:34 72.44 72.44 72.44 72.44 2.3K
10:36 72.40 72.40 72.40 72.40 0.0K
10:38 72.35 72.37 72.33 72.33 21.6K
10:39 72.33 72.33 72.33 72.33 12.7K
10:41 72.40 72.40 72.40 72.40 14.1K
10:43 72.45 72.45 72.45 72.45 1.8K
10:44 72.44 72.50 72.40 72.50 11.4K
10:45 72.58 72.58 72.58 72.58 7.0K
10:47 72.56 72.56 72.56 72.56 4.7K
10:48 72.58 72.58 72.58 72.58 4.0K
10:49 72.50 72.50 72.50 72.50 0.0K
10:51 72.59 72.59 72.59 72.59 1.4K
10:53 72.57 72.57 72.57 72.57 2.0K
11:03 72.65 72.65 72.65 72.65 0.1K
11:04 72.70 72.70 72.70 72.70 14.9K
11:08 72.60 72.60 72.60 72.60 6.0K
11:09 72.70 72.70 72.70 72.70 0.3K
11:10 72.65 72.66 72.65 72.66 6.7K
11:13 72.61 72.61 72.61 72.61 1.0K
11:17 72.64 72.64 72.64 72.64 1.0K
11:21 72.64 72.64 72.64 72.64 0.0K
11:23 72.61 72.61 72.61 72.61 0.0K
11:31 72.60 72.60 72.60 72.60 0.0K
11:33 72.70 72.70 72.70 72.70 0.0K
11:41 72.60 72.60 72.60 72.60 0.4K
11:42 72.60 72.60 72.60 72.60 1.6K
11:48 72.60 72.60 72.60 72.60 1.2K
11:51 72.62 72.62 72.62 72.62 4.0K
11:52 72.65 72.65 72.65 72.65 4.1K
11:56 72.65 72.65 72.65 72.65 180.0K
11:57 72.55 72.70 72.55 72.70 9.4K
12:00 72.55 72.60 72.55 72.60 52.9K
12:03 72.65 72.65 72.65 72.65 2.5K
12:04 72.70 72.70 72.70 72.70 0.0K
12:05 72.66 72.66 72.66 72.66 9.4K
12:07 72.60 72.60 72.60 72.60 0.0K
12:09 72.65 72.65 72.65 72.65 14.2K
12:12 72.62 72.62 72.60 72.60 1.3K
12:13 72.55 72.55 72.55 72.55 0.0K
12:14 72.65 72.65 72.55 72.55 0.1K
12:17 72.65 72.65 72.65 72.65 0.7K
12:18 72.66 72.66 72.66 72.66 2.6K
12:22 72.64 72.64 72.64 72.64 1.0K
12:23 72.64 72.64 72.64 72.64 12.0K
12:25 72.60 72.75 72.60 72.75 31.1K
12:26 72.70 72.70 72.65 72.65 0.2K
12:28 72.65 72.65 72.65 72.65 0.6K
12:30 72.70 72.70 72.70 72.70 7.6K
12:34 72.66 72.66 72.66 72.66 0.2K
12:35 72.60 72.70 72.60 72.70 16.5K
12:38 72.80 72.85 72.80 72.85 23.3K
12:46 72.80 72.80 72.80 72.80 0.3K
12:52 72.76 72.76 72.76 72.76 1.2K
12:54 72.80 72.80 72.80 72.80 0.0K
12:55 72.70 72.70 72.70 72.70 0.0K
12:56 72.80 72.80 72.80 72.80 4.2K
12:59 72.85 72.85 72.85 72.85 0.1K
13:01 72.79 72.79 72.79 72.79 1.4K
13:03 72.75 72.75 72.75 72.75 0.0K
13:07 72.85 72.85 72.80 72.80 4.2K
13:08 72.85 72.85 72.85 72.85 9.8K
13:15 72.90 72.90 72.90 72.90 0.0K
13:19 72.84 72.84 72.84 72.84 0.4K
13:20 72.75 72.75 72.75 72.75 1.5K
13:22 72.81 72.81 72.81 72.81 4.0K
13:26 72.80 72.80 72.80 72.80 4.1K
13:31 72.80 72.85 72.80 72.85 46.7K
13:32 72.85 72.85 72.85 72.85 0.0K
13:33 72.81 72.84 72.81 72.84 4.2K
13:34 72.80 72.80 72.80 72.80 5.1K
13:40 72.83 72.83 72.83 72.83 0.3K
13:41 72.80 72.80 72.75 72.75 10.5K
13:46 72.85 72.85 72.85 72.85 0.0K
13:48 72.79 72.79 72.79 72.79 0.3K
13:50 72.80 72.80 72.80 72.80 0.0K
13:51 72.75 72.75 72.70 72.70 8.5K
13:53 72.80 72.80 72.80 72.80 2.9K
13:55 72.80 72.80 72.80 72.80 3.0K
13:56 72.70 72.70 72.70 72.70 4.3K
13:58 72.76 72.76 72.76 72.76 0.9K
13:59 72.70 72.70 72.70 72.70 2.3K
14:01 72.65 72.65 72.63 72.63 7.5K
14:03 72.63 72.63 72.63 72.63 1.8K
14:05 72.60 72.60 72.60 72.60 0.0K
14:06 72.57 72.57 72.57 72.57 1.5K
14:07 72.55 72.55 72.55 72.55 3.0K
14:08 72.58 72.58 72.58 72.58 12.0K
14:11 72.60 72.60 72.60 72.60 14.3K
14:12 72.50 72.50 72.50 72.50 23.6K
14:17 72.55 72.55 72.55 72.55 2.6K
14:19 72.59 72.59 72.59 72.59 1.0K
14:20 72.57 72.57 72.57 72.57 1.8K
14:30 72.70 72.70 72.65 72.65 12.9K
14:31 72.65 72.65 72.60 72.60 2.5K
14:32 72.60 72.60 72.60 72.60 1.0K
14:33 72.60 72.65 72.60 72.65 11.1K
14:38 72.65 72.65 72.65 72.65 0.6K
14:41 72.59 72.59 72.59 72.59 2.6K
14:45 72.65 72.65 72.65 72.65 4.1K
14:46 72.51 72.51 72.51 72.51 10.0K
14:48 72.45 72.45 72.45 72.45 9.5K
14:52 72.50 72.50 72.40 72.40 11.6K
14:53 72.45 72.45 72.45 72.45 8.1K
14:54 72.45 72.50 72.45 72.50 15.0K
14:57 72.45 72.45 72.45 72.45 0.7K
15:00 72.40 72.45 72.40 72.45 15.3K
15:03 72.35 72.35 72.35 72.35 8.3K
15:05 72.40 72.40 72.40 72.40 0.0K
15:07 72.30 72.35 72.30 72.35 3.3K
15:09 72.45 72.45 72.45 72.45 10.8K
15:11 72.45 72.45 72.45 72.45 0.0K
15:13 72.37 72.37 72.37 72.37 1.1K
15:15 72.35 72.35 72.35 72.35 5.4K
15:16 72.37 72.45 72.37 72.45 1.7K
15:18 72.40 72.40 72.40 72.40 1.9K
15:20 72.40 72.40 72.40 72.40 4.0K
15:22 72.45 72.45 72.45 72.45 0.6K
15:24 72.45 72.45 72.45 72.45 6.6K
15:26 72.47 72.47 72.47 72.47 6.6K
15:27 72.45 72.45 72.45 72.45 13.7K
15:28 72.40 72.40 72.40 72.40 0.1K
15:30 72.40 72.41 72.40 72.41 2.8K
15:32 72.40 72.40 72.40 72.40 0.6K
15:33 72.45 72.45 72.45 72.45 0.1K
15:34 72.45 72.45 72.45 72.45 0.0K
15:35 72.45 72.47 72.45 72.46 65.2K
15:37 72.45 72.45 72.40 72.40 12.8K
15:38 72.41 72.41 72.41 72.41 22.7K
15:41 72.40 72.45 72.40 72.45 8.0K
15:45 72.38 72.40 72.38 72.40 16.1K
15:48 72.43 72.43 72.43 72.43 1.9K
15:50 72.40 72.40 72.40 72.40 9.7K
15:51 72.35 72.35 72.35 72.35 2.3K
15:52 72.35 72.35 72.35 72.35 0.0K
15:53 72.40 72.40 72.40 72.40 0.0K
15:56 72.35 72.35 72.35 72.35 12.2K
15:59 72.30 72.30 72.30 72.30 7.3K
16:00 72.35 72.45 72.35 72.45 5.6K
16:06 72.45 72.50 72.45 72.50 54.8K
16:07 72.55 72.55 72.55 72.55 3.1K
16:08 72.55 72.55 72.45 72.45 41.3K
16:09 72.50 72.50 72.50 72.50 0.0K
16:10 72.45 72.50 72.45 72.50 21.7K
16:11 72.50 72.55 72.50 72.55 6.2K
16:12 72.60 72.60 72.55 72.55 11.0K
16:14 72.54 72.54 72.54 72.54 2.0K
16:15 72.60 72.60 72.55 72.55 21.7K
16:16 72.50 72.50 72.50 72.50 5.9K
16:18 72.60 72.60 72.58 72.58 3.9K
16:19 72.60 72.60 72.60 72.60 10.6K
16:20 72.60 72.65 72.60 72.65 17.5K
16:23 72.63 72.63 72.40 72.40 2,004.5K
16:24 72.65 72.75 72.65 72.75 32.6K
16:25 72.70 72.75 72.65 72.70 68.2K
16:26 72.70 72.70 72.68 72.68 5.8K
16:27 72.65 72.65 72.65 72.65 0.0K
16:28 72.65 72.65 72.65 72.65 2.0K
16:29 72.65 72.75 72.65 72.65 31.7K
16:35 72.85 72.85 72.85 72.85 4,296.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음