ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 72.95 73.30 72.55 73.30 35.9K
08:03 73.19 73.20 73.19 73.20 21.5K
08:05 73.15 73.15 73.15 73.15 0.0K
08:07 73.25 73.45 73.25 73.45 0.4K
08:09 73.23 73.23 73.00 73.00 26.8K
08:10 72.95 72.95 72.85 72.85 9.2K
08:12 72.85 72.85 72.80 72.80 3.7K
08:16 72.70 73.05 72.70 73.05 6.7K
08:17 73.05 73.15 73.05 73.15 8.6K
08:20 73.25 73.25 73.25 73.25 0.0K
08:21 73.30 73.30 73.30 73.30 6.4K
08:22 73.40 73.40 73.40 73.40 0.0K
08:23 73.27 73.27 73.27 73.27 10.0K
08:24 73.30 73.30 73.30 73.30 3.4K
08:25 73.29 73.35 73.25 73.25 18.0K
08:26 73.29 73.29 73.29 73.29 0.4K
08:27 73.20 73.20 73.20 73.20 2.4K
08:28 73.20 73.20 73.20 73.20 4.1K
08:30 73.25 73.25 73.25 73.25 14.5K
08:31 73.30 73.30 73.30 73.30 0.4K
08:32 73.33 73.33 73.30 73.30 45.2K
08:33 73.30 73.30 73.29 73.29 0.0K
08:34 73.23 73.23 73.23 73.23 1.0K
08:40 73.26 73.26 73.26 73.26 11.0K
08:44 73.23 73.23 73.20 73.20 10.6K
08:47 73.15 73.15 73.15 73.15 9.6K
08:49 73.05 73.16 73.05 73.16 20.5K
08:51 73.05 73.05 73.05 73.05 0.0K
08:52 73.15 73.15 73.15 73.15 0.0K
08:53 73.05 73.05 73.05 73.05 1.6K
08:55 73.05 73.05 72.95 72.95 13.8K
08:56 72.95 73.05 72.95 73.05 0.4K
08:58 73.03 73.05 73.03 73.05 0.2K
08:59 72.95 72.95 72.95 72.95 1.3K
09:00 73.00 73.00 73.00 73.00 3.0K
09:01 72.95 72.95 72.95 72.95 2.5K
09:02 72.95 72.95 72.95 72.95 7.3K
09:05 72.95 72.95 72.95 72.95 6.4K
09:06 73.00 73.00 72.93 72.95 6.7K
09:08 72.95 72.95 72.95 72.95 1.5K
09:12 72.90 72.90 72.90 72.90 6.8K
09:13 72.90 72.90 72.90 72.90 0.6K
09:15 73.00 73.00 73.00 73.00 6.6K
09:16 72.90 72.90 72.90 72.90 0.6K
09:17 72.95 72.95 72.95 72.95 0.0K
09:20 72.88 72.88 72.88 72.88 0.3K
09:22 72.90 72.90 72.90 72.90 25.5K
09:26 72.85 72.85 72.85 72.85 3.0K
09:27 72.80 72.80 72.70 72.70 1.8K
09:30 72.75 72.75 72.75 72.75 0.2K
09:31 72.85 72.85 72.85 72.85 0.6K
09:32 72.75 72.75 72.75 72.75 0.6K
09:33 72.78 72.78 72.78 72.78 5.0K
09:38 72.80 72.80 72.76 72.76 118.4K
09:41 72.75 72.80 72.70 72.70 14.9K
09:43 72.67 72.67 72.67 72.67 0.1K
09:45 72.65 72.65 72.65 72.65 0.8K
09:47 72.61 72.61 72.61 72.61 0.1K
09:49 72.60 72.60 72.60 72.60 4.2K
09:50 72.65 72.65 72.65 72.65 0.1K
09:52 72.63 72.63 72.55 72.55 1.0K
09:55 72.55 72.55 72.55 72.55 0.0K
09:58 72.60 72.60 72.60 72.60 2.6K
10:00 72.65 72.65 72.65 72.65 4.4K
10:01 72.70 72.70 72.70 72.70 0.3K
10:04 72.61 72.61 72.61 72.61 0.1K
10:05 72.60 72.66 72.60 72.66 7.9K
10:06 72.75 72.75 72.65 72.65 0.1K
10:07 72.75 72.75 72.75 72.75 0.0K
10:13 72.75 72.75 72.75 72.75 0.1K
10:17 72.65 72.65 72.60 72.60 9.1K
10:20 72.65 72.65 72.65 72.65 3.3K
10:21 72.64 72.64 72.64 72.64 10.5K
10:23 72.60 72.60 72.60 72.60 0.9K
10:25 72.58 72.58 72.58 72.58 3.9K
10:27 72.61 72.61 72.58 72.58 32.3K
10:30 72.65 72.70 72.65 72.70 9.9K
10:31 72.67 72.67 72.67 72.67 0.0K
10:33 72.65 72.65 72.65 72.65 1.4K
10:34 72.55 72.59 72.45 72.45 36.4K
10:35 72.50 72.50 72.50 72.50 10.5K
10:36 72.45 72.45 72.45 72.45 1.5K
10:37 72.50 72.50 72.46 72.46 4.1K
10:38 72.43 72.43 72.43 72.43 1.1K
10:39 72.50 72.50 72.50 72.50 0.0K
10:40 72.46 72.46 72.46 72.46 28.2K
10:41 72.50 72.50 72.50 72.50 2.4K
10:43 72.45 72.45 72.45 72.45 2.7K
10:46 72.43 72.43 72.43 72.43 12.8K
10:47 72.43 72.43 72.43 72.43 2.5K
10:48 72.50 72.50 72.50 72.50 2.0K
10:49 72.40 72.40 72.40 72.40 0.0K
10:51 72.40 72.50 72.40 72.50 8.2K
10:52 72.45 72.50 72.45 72.50 4.8K
10:53 72.50 72.50 72.50 72.50 0.3K
10:56 72.45 72.45 72.40 72.40 9.7K
10:59 72.44 72.44 72.38 72.38 13.9K
11:00 72.44 72.44 72.44 72.44 0.0K
11:01 72.45 72.45 72.45 72.45 0.0K
11:06 72.45 72.45 72.45 72.45 9.6K
11:08 72.40 72.40 72.40 72.40 9.6K
11:13 72.35 72.35 72.35 72.35 0.0K
11:14 72.43 72.43 72.43 72.43 0.5K
11:20 72.40 72.40 72.40 72.40 0.0K
11:31 72.45 72.45 72.44 72.44 47.6K
11:32 72.40 72.40 72.40 72.40 0.0K
11:33 72.55 72.55 72.55 72.55 0.0K
11:35 72.45 72.60 72.45 72.60 0.1K
11:36 72.65 72.68 72.65 72.65 21.2K
11:41 72.60 72.60 72.60 72.60 1.7K
11:43 72.63 72.65 72.63 72.65 7.0K
11:45 72.69 72.69 72.69 72.69 3.0K
11:46 72.75 72.75 72.70 72.70 9.6K
11:51 72.65 72.65 72.65 72.65 1.4K
11:52 72.75 72.75 72.75 72.75 14.6K
11:53 72.80 72.80 72.80 72.80 0.0K
11:55 72.75 72.75 72.75 72.75 1,000.0K
11:56 72.75 72.75 72.75 72.75 16.3K
11:58 72.75 72.75 72.70 72.75 38.0K
11:59 72.85 72.85 72.70 72.70 33.9K
12:00 72.75 72.80 72.75 72.80 2.0K
12:01 72.75 72.75 72.75 72.75 0.9K
12:05 72.80 72.80 72.80 72.80 1.1K
12:06 72.75 72.75 72.75 72.75 0.1K
12:07 72.80 72.80 72.80 72.80 0.1K
12:08 72.80 72.80 72.80 72.80 125.0K
12:11 72.85 72.95 72.85 72.95 50.9K
12:12 72.95 73.00 72.95 73.00 0.4K
12:15 72.93 72.93 72.93 72.93 1.6K
12:16 73.00 73.00 72.85 72.85 40.0K
12:17 73.00 73.00 73.00 73.00 32.0K
12:18 73.00 73.00 73.00 73.00 150.6K
12:19 72.85 72.85 72.85 72.85 4.2K
12:20 72.90 72.90 72.90 72.90 0.0K
12:24 72.80 72.80 72.80 72.80 3.7K
12:29 72.90 72.90 72.90 72.90 5.0K
12:31 72.89 72.89 72.89 72.89 35.2K
12:34 72.95 72.95 72.95 72.95 0.3K
12:38 72.95 72.95 72.95 72.95 3.9K
12:39 73.05 73.05 73.05 73.05 4.4K
12:44 73.07 73.07 73.07 73.07 4.2K
12:45 73.10 73.10 73.10 73.10 0.7K
12:47 73.05 73.10 73.05 73.10 2.3K
12:49 73.05 73.05 73.05 73.05 3.0K
12:50 73.05 73.10 73.05 73.10 2.9K
12:52 73.00 73.00 73.00 73.00 4.6K
12:54 72.95 72.95 72.95 72.95 2.4K
12:55 72.90 72.90 72.90 72.90 1.3K
12:57 72.93 72.95 72.93 72.95 8.4K
13:02 73.00 73.00 72.90 72.90 2.5K
13:08 72.90 72.90 72.90 72.90 1.9K
13:10 72.85 72.85 72.85 72.85 0.6K
13:11 72.90 72.90 72.90 72.90 0.1K
13:12 72.95 72.95 72.95 72.95 0.0K
13:14 72.89 72.89 72.89 72.89 0.0K
13:15 72.90 72.93 72.90 72.93 12.5K
13:23 72.90 72.90 72.90 72.90 0.6K
13:29 72.90 72.90 72.80 72.80 13.3K
13:30 72.85 72.85 72.85 72.85 0.0K
13:32 72.83 72.83 72.83 72.83 0.6K
13:35 72.90 72.90 72.90 72.90 0.8K
13:36 72.90 72.90 72.87 72.87 12.6K
13:37 72.80 72.80 72.80 72.80 13.1K
13:45 72.85 72.90 72.85 72.90 5.9K
13:47 72.90 72.90 72.90 72.90 0.0K
13:50 72.85 72.90 72.85 72.90 0.4K
13:52 72.95 72.95 72.95 72.95 0.3K
13:53 72.90 72.90 72.90 72.90 3.3K
13:54 72.90 72.95 72.85 72.95 52.2K
13:56 72.95 72.95 72.95 72.95 1.4K
13:59 73.00 73.00 73.00 73.00 1.3K
14:09 73.03 73.03 73.03 73.03 3.6K
14:10 73.04 73.04 73.04 73.04 0.3K
14:11 73.10 73.10 73.05 73.05 17.5K
14:14 73.05 73.05 73.05 73.05 5.0K
14:17 73.05 73.05 73.05 73.05 1.0K
14:18 73.05 73.05 73.05 73.05 0.0K
14:19 73.04 73.04 73.04 73.04 1.6K
14:23 73.00 73.00 73.00 73.00 5.7K
14:26 73.00 73.00 73.00 73.00 0.1K
14:27 72.95 72.95 72.90 72.95 20.2K
14:29 72.95 72.95 72.95 72.95 2.0K
14:31 72.92 72.92 72.92 72.92 0.5K
14:35 72.85 72.85 72.80 72.80 21.8K
14:36 72.85 73.10 72.85 73.05 21.1K
14:38 73.05 73.05 73.05 73.05 0.0K
14:39 73.14 73.14 73.08 73.08 5.7K
14:40 73.15 73.15 73.15 73.15 0.0K
14:42 73.08 73.08 73.08 73.08 2.2K
14:46 73.05 73.05 73.05 73.05 7.8K
14:47 73.10 73.10 73.05 73.05 13.7K
14:51 73.10 73.10 73.05 73.05 11.5K
14:56 73.04 73.10 73.04 73.10 13.2K
14:57 73.10 73.10 73.10 73.10 1.0K
14:58 73.15 73.25 73.15 73.25 11.8K
15:00 73.25 73.25 73.20 73.20 5.6K
15:02 73.27 73.30 73.27 73.30 0.0K
15:05 73.23 73.23 73.20 73.20 1.5K
15:06 73.23 73.23 73.23 73.23 1.5K
15:09 73.23 73.23 73.15 73.15 23.4K
15:11 73.10 73.10 73.05 73.05 5.3K
15:13 73.10 73.10 73.10 73.10 6.4K
15:15 73.10 73.10 73.10 73.10 0.6K
15:16 73.08 73.08 73.05 73.05 5.0K
15:20 73.14 73.14 73.14 73.14 0.0K
15:21 73.05 73.05 73.05 73.05 0.0K
15:30 73.10 73.10 73.05 73.05 5.8K
15:34 73.15 73.35 73.15 73.35 47.0K
15:35 73.28 73.28 73.28 73.28 27.7K
15:39 73.28 73.28 73.28 73.28 6.0K
15:42 73.32 73.32 73.32 73.32 8.0K
15:45 73.25 73.40 73.25 73.40 18.0K
15:46 73.42 73.45 73.42 73.45 2.3K
15:51 73.45 73.45 73.35 73.35 1.8K
15:53 73.45 73.45 73.45 73.45 12.3K
15:54 73.50 73.50 73.50 73.50 0.0K
15:55 73.43 73.43 73.40 73.40 1.0K
15:57 73.36 73.36 73.30 73.30 0.0K
16:00 73.35 73.35 73.33 73.35 37.1K
16:01 73.34 73.34 73.34 73.34 1.5K
16:03 73.30 73.33 73.30 73.33 28.6K
16:04 73.35 73.35 73.35 73.35 1.6K
16:05 73.30 73.30 73.30 73.30 1.9K
16:06 73.39 73.39 73.39 73.39 13.5K
16:07 73.33 73.33 73.33 73.33 28.3K
16:10 73.40 73.40 73.40 73.40 0.0K
16:14 73.35 73.40 73.35 73.40 28.2K
16:15 73.35 73.35 73.30 73.30 8.9K
16:19 73.35 73.35 73.26 73.26 5.2K
16:21 73.20 73.25 73.10 73.25 76.1K
16:22 73.16 73.30 73.16 73.30 34.7K
16:23 73.30 73.30 73.27 73.30 2.3K
16:24 73.27 73.27 73.27 73.27 4.1K
16:25 73.30 73.35 73.30 73.30 33.0K
16:26 73.35 73.35 73.35 73.35 0.8K
16:27 73.28 73.35 73.28 73.35 9.0K
16:28 73.30 73.30 73.30 73.30 0.0K
16:29 73.40 73.40 73.35 73.35 11.9K
16:35 73.20 73.20 73.20 73.20 4,262.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음