ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 71.60 73.19 71.60 72.72 3.7K
08:01 72.84 72.84 72.84 72.84 6.2K
08:02 73.40 73.60 73.40 73.60 44.3K
08:03 73.00 73.00 73.00 73.00 1.1K
08:04 73.50 73.50 73.50 73.50 0.6K
08:05 73.35 73.55 73.35 73.55 1.9K
08:06 73.35 73.35 73.35 73.35 0.4K
08:07 73.35 73.35 73.35 73.35 0.6K
08:10 73.30 73.35 73.30 73.30 3.5K
08:11 73.35 73.35 73.35 73.35 0.0K
08:12 73.37 73.37 73.37 73.37 1.4K
08:15 73.26 73.26 73.26 73.26 25.1K
08:17 73.45 73.45 73.45 73.45 0.0K
08:20 73.45 73.45 73.20 73.45 0.2K
08:22 73.45 73.45 73.45 73.45 2.0K
08:26 73.40 73.40 73.40 73.40 0.1K
08:28 73.37 73.37 73.37 73.37 27.1K
08:30 73.36 73.36 73.36 73.36 0.1K
08:33 73.40 73.40 73.40 73.40 1.7K
08:34 73.25 73.25 73.25 73.25 8.3K
08:36 73.30 73.30 73.30 73.30 0.0K
08:37 73.29 73.29 73.29 73.29 1.4K
08:38 73.30 73.30 73.25 73.25 0.3K
08:39 73.37 73.37 73.37 73.37 0.2K
08:43 73.45 73.45 73.45 73.45 0.8K
08:46 73.35 73.35 73.35 73.35 2.6K
08:49 73.40 73.40 73.40 73.40 0.0K
08:53 73.35 73.35 73.35 73.35 9.7K
08:56 73.37 73.37 73.37 73.37 13.6K
08:58 73.45 73.45 73.45 73.45 10.7K
08:59 73.55 73.55 73.55 73.55 0.1K
09:02 73.40 73.40 73.40 73.40 12.5K
09:03 73.45 73.45 73.45 73.45 0.0K
09:04 73.41 73.41 73.41 73.41 0.0K
09:06 73.40 73.40 73.40 73.40 1.1K
09:07 73.42 73.42 73.42 73.42 6.7K
09:08 73.42 73.50 73.42 73.50 108.0K
09:11 73.55 73.55 73.55 73.55 0.0K
09:15 73.65 73.65 73.62 73.65 5.1K
09:17 73.60 73.60 73.60 73.60 2.9K
09:18 73.62 73.65 73.62 73.65 33.8K
09:19 73.65 73.70 73.65 73.70 518.1K
09:22 73.80 73.80 73.80 73.80 0.0K
09:23 73.75 73.75 73.75 73.75 6.2K
09:24 73.79 73.79 73.79 73.79 3.3K
09:25 73.80 73.85 73.80 73.80 7.7K
09:26 73.84 73.85 73.84 73.85 29.3K
09:27 73.80 73.80 73.80 73.80 66.5K
09:28 73.75 73.75 73.75 73.75 1.0K
09:29 73.74 73.74 73.74 73.74 2.7K
09:30 73.74 73.74 73.74 73.74 5.3K
09:35 73.85 73.85 73.85 73.85 8.2K
09:37 73.90 73.90 73.90 73.90 0.0K
09:39 73.85 73.85 73.85 73.85 6.1K
09:40 73.90 73.90 73.90 73.90 7.5K
09:41 74.00 74.05 74.00 74.05 22.6K
09:42 74.00 74.08 74.00 74.08 4.3K
09:47 73.99 73.99 73.99 73.99 0.2K
09:48 74.00 74.00 73.97 73.97 6.8K
09:50 74.00 74.01 74.00 74.01 17.1K
09:51 74.00 74.00 73.98 73.97 3.4K
09:52 73.90 73.90 73.90 73.90 2.7K
09:55 73.86 73.86 73.80 73.80 0.9K
09:56 73.91 73.91 73.91 73.91 18.7K
09:57 73.85 73.85 73.85 73.85 2.5K
09:59 73.86 73.95 73.86 73.95 14.4K
10:00 73.93 73.93 73.90 73.90 1.8K
10:01 73.95 73.95 73.85 73.85 4.6K
10:02 73.90 73.90 73.90 73.90 0.0K
10:04 73.89 73.89 73.75 73.75 0.0K
10:05 73.87 73.87 73.87 73.87 0.0K
10:06 73.95 73.95 73.95 73.95 0.0K
10:07 73.95 73.95 73.92 73.92 5.0K
10:08 73.85 73.85 73.85 73.85 0.0K
10:10 73.95 73.95 73.95 73.95 0.0K
10:11 73.90 73.92 73.90 73.92 5.1K
10:13 73.95 73.95 73.95 73.95 2.6K
10:14 74.05 74.05 74.05 74.05 5.5K
10:15 74.00 74.00 74.00 74.00 2.1K
10:17 74.01 74.01 74.01 74.01 3.5K
10:20 73.90 73.95 73.90 73.95 2.1K
10:21 73.95 74.00 73.95 74.00 7.8K
10:22 74.00 74.00 73.99 73.99 3.2K
10:28 73.97 73.97 73.95 73.96 24.4K
10:29 73.90 73.90 73.90 73.90 32.4K
10:33 74.00 74.00 73.90 73.90 11.9K
10:34 73.90 73.90 73.90 73.90 2.4K
10:35 73.85 73.85 73.85 73.85 0.0K
10:37 73.88 73.88 73.88 73.88 0.8K
10:41 73.90 73.90 73.90 73.90 2.5K
10:42 73.93 73.93 73.93 73.93 5.0K
10:44 73.85 73.85 73.85 73.85 1.3K
10:45 73.85 73.85 73.85 73.85 2.6K
10:50 73.83 73.83 73.83 73.83 5.3K
10:51 73.85 73.85 73.85 73.85 0.6K
10:52 73.83 73.83 73.83 73.83 0.4K
10:53 73.90 73.90 73.85 73.85 0.0K
10:54 73.84 73.84 73.80 73.80 0.9K
10:55 73.85 73.85 73.83 73.83 7.3K
10:56 73.80 73.81 73.80 73.81 3.6K
11:00 73.80 73.80 73.80 73.80 2.5K
11:02 73.80 73.80 73.80 73.80 0.5K
11:06 73.80 73.80 73.80 73.80 1.7K
11:08 73.75 73.75 73.65 73.65 13.4K
11:11 73.60 73.60 73.55 73.55 8.7K
11:14 73.53 73.53 73.53 73.53 5.0K
11:15 73.60 73.60 73.60 73.60 0.0K
11:16 73.56 73.56 73.56 73.56 0.0K
11:17 73.60 73.60 73.60 73.60 0.0K
11:18 73.60 73.60 73.60 73.60 4.1K
11:21 73.60 73.60 73.60 73.60 2.3K
11:23 73.53 73.53 73.53 73.53 4.4K
11:25 73.60 73.60 73.60 73.60 0.2K
11:26 73.50 73.50 73.50 73.50 2.5K
11:31 73.50 73.50 73.50 73.50 2.3K
11:35 73.45 73.50 73.45 73.50 8.9K
11:36 73.50 73.55 73.50 73.55 204.8K
11:39 73.55 73.55 73.40 73.40 42.0K
11:40 73.45 73.45 73.45 73.45 2.2K
11:41 73.55 73.55 73.55 73.55 8.7K
11:45 73.57 73.57 73.57 73.57 0.0K
11:46 73.65 73.73 73.65 73.73 4.3K
11:49 73.72 73.72 73.72 73.72 13.5K
11:51 73.75 73.75 73.75 73.75 1.4K
11:52 73.70 73.70 73.70 73.70 2.1K
11:58 73.67 73.67 73.67 73.67 2.5K
12:00 73.73 73.73 73.70 73.70 20.0K
12:02 73.75 73.75 73.75 73.75 0.0K
12:06 73.75 73.75 73.75 73.75 3.3K
12:11 73.75 73.75 73.75 73.75 5.0K
12:14 73.70 73.70 73.70 73.70 33.6K
12:16 73.70 73.70 73.70 73.70 5.2K
12:17 73.75 73.75 73.75 73.75 0.0K
12:19 73.65 73.65 73.65 73.65 0.0K
12:21 73.70 73.70 73.70 73.70 2.5K
12:25 73.60 73.60 73.60 73.60 0.0K
12:26 73.65 73.65 73.65 73.65 2.0K
12:27 73.67 73.67 73.67 73.67 10.0K
12:30 73.65 73.65 73.65 73.65 1.5K
12:31 73.60 73.60 73.60 73.60 1.7K
12:36 73.65 73.70 73.65 73.70 23.0K
12:41 73.65 73.65 73.65 73.65 2.0K
12:45 73.67 73.67 73.67 73.67 3.2K
12:46 73.60 73.60 73.60 73.60 8.2K
12:50 73.65 73.65 73.65 73.65 2.6K
12:52 73.65 73.65 73.65 73.65 0.0K
12:54 73.62 73.62 73.62 73.62 937.5K
12:55 73.55 73.55 73.55 73.55 8.2K
12:56 73.55 73.57 73.55 73.57 8.9K
12:57 73.60 73.60 73.60 73.60 26.4K
13:01 73.60 73.60 73.60 73.60 2.5K
13:03 73.65 73.65 73.65 73.65 0.0K
13:05 73.55 73.65 73.55 73.65 5.1K
13:07 73.65 73.65 73.65 73.65 0.0K
13:08 73.55 73.65 73.55 73.65 0.0K
13:10 73.60 73.60 73.60 73.60 8.5K
13:12 73.60 73.60 73.60 73.60 1.4K
13:16 73.55 73.55 73.55 73.55 0.0K
13:17 73.53 73.53 73.53 73.53 2.0K
13:20 73.51 73.51 73.51 73.51 10.0K
13:21 73.50 73.50 73.45 73.50 21.7K
13:23 73.55 73.55 73.55 73.55 0.0K
13:25 73.60 73.60 73.60 73.60 1.4K
13:26 73.55 73.55 73.55 73.55 9.9K
13:27 73.55 73.60 73.55 73.60 0.2K
13:28 73.60 73.60 73.60 73.60 7.0K
13:30 73.60 73.65 73.60 73.65 6.5K
13:33 73.60 73.65 73.60 73.65 4.7K
13:35 73.60 73.60 73.60 73.60 3.0K
13:36 73.65 73.68 73.65 73.68 3.3K
13:37 73.70 73.70 73.70 73.70 5.5K
13:38 73.73 73.73 73.73 73.73 2.6K
13:39 73.75 73.75 73.75 73.75 0.0K
13:40 73.70 73.70 73.70 73.70 2.3K
13:41 73.73 73.73 73.73 73.73 1.7K
13:43 73.65 73.65 73.65 73.65 0.0K
13:45 73.75 73.75 73.75 73.75 26.1K
13:48 73.77 73.77 73.77 73.77 0.7K
13:49 73.74 73.74 73.74 73.74 5.7K
13:50 73.75 73.75 73.75 73.75 1.8K
13:52 73.80 73.80 73.80 73.80 0.0K
13:55 73.70 73.70 73.70 73.70 5.7K
13:56 73.75 73.75 73.70 73.70 1.5K
13:59 73.72 73.75 73.72 73.75 5.8K
14:00 73.77 73.77 73.77 73.77 6.6K
14:01 73.75 73.75 73.73 73.75 1.8K
14:05 73.75 73.75 73.75 73.75 7.3K
14:08 73.65 73.65 73.65 73.65 0.0K
14:09 73.77 73.80 73.77 73.80 0.5K
14:11 73.78 73.78 73.76 73.76 7.8K
14:12 73.65 73.65 73.65 73.65 5.6K
14:14 73.70 73.70 73.70 73.70 0.0K
14:16 73.60 73.60 73.60 73.60 2.2K
14:21 73.63 73.63 73.62 73.62 4.6K
14:23 73.58 73.58 73.58 73.58 0.4K
14:26 73.60 73.60 73.60 73.60 0.8K
14:27 73.55 73.55 73.55 73.55 0.0K
14:30 73.60 73.60 73.60 73.60 12.4K
14:31 73.55 73.55 73.50 73.50 14.5K
14:40 73.60 73.60 73.60 73.60 18.0K
14:41 73.55 73.55 73.55 73.55 23.2K
14:45 73.55 73.55 73.50 73.50 20.9K
14:47 73.50 73.51 73.50 73.51 7.0K
14:48 73.45 73.50 73.45 73.50 4.3K
14:50 73.53 73.60 73.50 73.50 11.6K
14:54 73.45 73.45 73.40 73.40 16.4K
14:59 73.40 73.40 73.40 73.40 0.0K
15:01 73.47 73.47 73.47 73.47 0.4K
15:02 73.47 73.50 73.47 73.50 30.1K
15:03 73.50 73.50 73.45 73.45 9.9K
15:04 73.55 73.55 73.55 73.55 0.4K
15:05 73.55 73.55 73.50 73.50 6.1K
15:06 73.45 73.45 73.45 73.45 0.0K
15:08 73.53 73.53 73.53 73.53 8.0K
15:09 73.55 73.55 73.55 73.55 0.1K
15:10 73.55 73.58 73.55 73.58 22.7K
15:12 73.60 73.60 73.60 73.60 7.2K
15:13 73.50 73.50 73.45 73.45 15.6K
15:14 73.43 73.43 73.43 73.43 0.3K
15:15 73.43 73.43 73.43 73.43 5.0K
15:16 73.43 73.43 73.43 73.43 1.2K
15:17 73.40 73.40 73.40 73.40 0.6K
15:19 73.36 73.36 73.36 73.36 0.0K
15:20 73.40 73.40 73.40 73.40 3.2K
15:22 73.33 73.33 73.33 73.33 1.8K
15:24 73.37 73.37 73.37 73.37 6.8K
15:25 73.40 73.40 73.40 73.40 3.8K
15:26 73.40 73.40 73.40 73.40 0.0K
15:27 73.33 73.33 73.33 73.33 0.3K
15:30 73.35 73.35 73.35 73.35 3.6K
15:35 73.33 73.40 73.33 73.35 11.9K
15:36 73.35 73.35 73.35 73.35 4.2K
15:39 73.33 73.33 73.33 73.33 2.9K
15:40 73.40 73.40 73.35 73.35 63.4K
15:44 73.35 73.35 73.35 73.35 0.4K
15:45 73.40 73.40 73.40 73.40 9.4K
15:46 73.45 73.45 73.45 73.45 0.0K
15:50 73.40 73.40 73.40 73.40 4.7K
15:51 73.40 73.40 73.40 73.40 2.6K
15:52 73.37 73.45 73.37 73.45 50.2K
15:54 73.35 73.35 73.35 73.35 5.2K
15:55 73.40 73.40 73.40 73.40 9.2K
15:56 73.45 73.45 73.45 73.45 72.5K
16:00 73.50 73.50 73.50 73.50 12.7K
16:01 73.55 73.55 73.55 73.55 0.1K
16:04 73.45 73.45 73.45 73.45 14.9K
16:05 73.40 73.50 73.40 73.50 6.7K
16:06 73.50 73.50 73.50 73.50 14.4K
16:07 73.55 73.55 73.55 73.55 0.0K
16:10 73.50 73.50 73.50 73.50 7.8K
16:14 73.48 73.48 73.48 73.48 5.0K
16:15 73.40 73.40 73.40 73.40 21.5K
16:16 73.45 73.45 73.45 73.45 6.2K
16:17 73.50 73.50 73.47 73.47 4.0K
16:18 73.45 73.45 73.45 73.45 16.2K
16:19 73.49 73.49 73.45 73.45 16.9K
16:20 73.50 73.50 73.50 73.50 10.1K
16:21 73.51 73.51 73.51 73.51 5.0K
16:23 73.50 73.50 73.50 73.50 17.2K
16:24 73.55 73.65 73.55 73.65 60.1K
16:25 73.67 73.67 73.60 73.60 4.6K
16:26 73.65 73.65 73.65 73.65 17.5K
16:27 73.68 73.68 73.65 73.65 19.8K
16:28 73.70 73.80 73.70 73.73 69.3K
16:29 73.75 73.80 73.75 73.75 14.7K
16:35 73.55 73.55 73.55 73.55 3,322.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음