ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 73.79 74.07 73.74 74.07 35.3K
08:01 74.01 74.01 74.01 74.01 0.8K
08:03 73.86 74.00 73.86 74.00 3.3K
08:04 73.86 73.86 73.86 73.86 2.9K
08:05 74.10 74.10 74.10 74.10 0.0K
08:06 73.75 73.75 73.75 73.75 3.4K
08:08 74.00 74.00 74.00 74.00 4.2K
08:09 73.84 73.85 73.65 73.80 26.3K
08:10 73.90 73.90 73.90 73.90 0.4K
08:13 73.97 74.05 73.97 74.05 5.7K
08:14 73.95 74.05 73.95 74.05 9.0K
08:15 73.85 73.85 73.85 73.85 0.4K
08:16 73.93 74.01 73.85 73.85 4.4K
08:17 73.95 73.99 73.95 73.99 8.3K
08:18 73.92 73.92 73.92 73.92 4.1K
08:19 73.94 74.05 73.94 74.05 2.5K
08:20 73.94 73.94 73.90 73.90 7.5K
08:21 73.95 73.95 73.95 73.95 1.0K
08:23 74.05 74.10 74.05 74.10 12.2K
08:24 74.05 74.05 74.05 74.05 0.5K
08:25 74.10 74.10 74.10 74.10 0.2K
08:26 74.05 74.05 73.90 73.93 30.0K
08:28 73.90 73.90 73.90 73.90 0.4K
08:30 73.80 73.85 73.80 73.85 17.9K
08:32 73.82 73.82 73.82 73.82 5.0K
08:33 73.80 73.80 73.80 73.80 4.1K
08:34 73.85 73.85 73.85 73.85 12.7K
08:39 73.81 73.81 73.81 73.81 37.7K
08:40 73.87 73.87 73.87 73.87 2.0K
08:42 73.80 73.80 73.80 73.80 0.0K
08:43 73.90 73.90 73.80 73.80 0.0K
08:46 73.82 73.87 73.80 73.80 8.9K
08:49 73.80 73.85 73.80 73.80 33.1K
08:51 73.83 73.83 73.75 73.75 3.2K
08:57 73.73 73.73 73.73 73.73 0.5K
09:01 73.65 73.65 73.60 73.60 2.5K
09:02 73.59 73.59 73.59 73.58 1.3K
09:04 73.65 73.65 73.65 73.65 0.4K
09:05 73.70 73.70 73.68 73.68 12.7K
09:07 73.70 73.75 73.70 73.75 82.8K
09:08 73.75 73.75 73.75 73.75 309.4K
09:09 73.75 73.75 73.75 73.75 281.4K
09:10 73.70 73.70 73.65 73.65 360.6K
09:11 73.65 73.65 73.65 73.65 2.7K
09:15 73.60 73.60 73.60 73.60 4.3K
09:17 73.70 73.70 73.60 73.60 97.5K
09:18 73.66 73.66 73.66 73.66 4.0K
09:19 73.70 73.70 73.70 73.70 0.0K
09:20 73.65 73.65 73.65 73.65 7.6K
09:23 73.67 73.75 73.67 73.70 13.0K
09:25 73.74 73.75 73.69 73.74 11.3K
09:27 73.85 73.85 73.85 73.85 0.0K
09:29 73.70 73.70 73.70 73.70 0.0K
09:30 73.85 73.85 73.85 73.85 0.0K
09:31 73.70 73.70 73.70 73.70 0.0K
09:36 73.70 73.70 73.70 73.70 0.0K
09:44 73.75 73.75 73.75 73.75 3.3K
09:45 73.82 73.82 73.82 73.82 13.5K
09:46 73.83 73.83 73.75 73.75 13.4K
09:47 73.81 73.81 73.81 73.81 20.0K
09:49 73.80 73.80 73.80 73.80 9.8K
09:50 73.77 73.77 73.77 73.77 2.0K
09:56 73.83 73.83 73.83 73.83 2.0K
09:58 73.85 73.85 73.85 73.85 0.0K
10:00 73.75 73.85 73.75 73.85 3.6K
10:01 73.80 73.80 73.80 73.80 0.0K
10:02 73.83 73.83 73.83 73.83 1.3K
10:03 73.84 73.84 73.70 73.70 0.0K
10:04 73.84 73.84 73.84 73.84 0.0K
10:05 73.85 73.85 73.70 73.70 0.1K
10:06 73.85 73.85 73.85 73.85 0.0K
10:07 73.77 73.77 73.77 73.77 14.8K
10:08 73.85 73.85 73.80 73.80 3.0K
10:09 73.80 73.85 73.80 73.85 2.3K
10:10 73.95 73.95 73.90 73.90 0.0K
10:11 73.95 73.95 73.95 73.95 0.0K
10:12 73.95 73.95 73.90 73.90 0.1K
10:13 73.95 73.95 73.90 73.95 0.1K
10:14 73.92 73.92 73.92 73.92 8.5K
10:15 73.95 73.95 73.95 73.95 2.5K
10:18 73.90 73.90 73.90 73.90 1.7K
10:19 73.95 73.95 73.95 73.95 7.2K
10:21 73.95 73.97 73.90 73.97 10.7K
10:22 73.99 73.99 73.99 73.99 0.0K
10:25 73.95 73.95 73.95 73.95 0.9K
10:28 73.95 73.95 73.95 73.95 6.4K
10:30 73.90 74.00 73.90 74.00 1.9K
10:33 73.98 73.98 73.95 73.95 4.1K
10:35 73.98 73.98 73.98 73.98 9.4K
10:36 73.92 73.92 73.92 73.92 3.9K
10:37 73.85 73.85 73.85 73.85 0.0K
10:38 73.95 73.95 73.95 73.95 0.0K
10:39 73.95 73.95 73.95 73.95 0.0K
10:41 73.80 73.85 73.80 73.85 1.5K
10:43 73.80 73.85 73.80 73.85 4.1K
10:44 73.95 73.95 73.90 73.90 1.5K
10:45 73.85 73.85 73.85 73.85 3.5K
10:50 73.80 73.80 73.80 73.80 9.0K
10:52 73.80 73.80 73.80 73.80 0.0K
10:55 73.80 73.80 73.80 73.80 0.0K
10:56 73.85 73.85 73.85 73.85 0.4K
11:00 73.95 73.95 73.94 73.94 0.1K
11:01 73.95 73.95 73.95 73.95 0.0K
11:02 73.95 73.95 73.95 73.95 0.0K
11:04 73.90 73.90 73.90 73.90 3.7K
11:08 73.85 73.85 73.85 73.85 7.1K
11:10 73.84 73.84 73.84 73.84 9.6K
11:12 73.85 73.85 73.85 73.85 0.2K
11:14 73.85 73.85 73.85 73.85 3.1K
11:15 73.95 73.95 73.95 73.95 0.1K
11:16 73.90 73.90 73.90 73.90 1.7K
11:28 73.85 73.85 73.85 73.85 4.3K
11:29 73.85 73.85 73.85 73.85 1.6K
11:30 73.87 73.87 73.87 73.87 0.5K
11:31 73.90 73.90 73.90 73.90 0.3K
11:33 73.86 73.90 73.86 73.90 4.5K
11:37 73.90 73.90 73.90 73.90 10.6K
11:40 73.93 73.98 73.93 73.98 5.3K
11:42 73.98 73.98 73.98 73.98 0.2K
11:43 73.95 74.00 73.95 74.00 13.1K
11:49 73.95 73.95 73.95 73.95 3.8K
11:50 73.98 73.98 73.98 73.98 2.9K
11:51 74.00 74.00 74.00 74.00 0.5K
11:52 73.90 73.90 73.90 73.90 3.5K
11:56 73.85 73.85 73.85 73.85 8.4K
11:58 73.95 73.95 73.90 73.90 14.9K
11:59 73.93 73.93 73.93 73.93 2.7K
12:02 74.00 74.00 73.97 73.97 30.8K
12:03 73.95 73.95 73.95 73.95 0.1K
12:09 74.00 74.00 74.00 74.00 8.1K
12:11 74.00 74.00 74.00 74.00 0.0K
12:14 74.15 74.15 74.15 74.15 0.1K
12:18 74.07 74.07 74.07 74.07 6.8K
12:21 74.03 74.03 74.03 74.03 0.7K
12:28 74.04 74.04 73.95 73.95 27.8K
12:29 74.00 74.00 74.00 74.00 2,129.5K
12:31 73.95 73.95 73.80 73.80 17.0K
12:32 73.85 73.85 73.85 73.85 6.5K
12:34 73.81 73.81 73.81 73.81 0.1K
12:35 73.80 73.80 73.80 73.80 0.0K
12:36 73.85 73.85 73.85 73.85 0.6K
12:38 73.82 73.82 73.82 73.82 2.5K
12:42 73.90 73.90 73.90 73.90 0.0K
12:43 73.80 73.80 73.80 73.80 0.1K
12:47 73.90 73.90 73.87 73.87 5.1K
12:48 73.80 73.80 73.80 73.80 0.0K
12:50 73.87 73.87 73.87 73.87 0.1K
12:56 73.90 73.90 73.83 73.83 25.1K
12:57 73.82 73.82 73.82 73.82 5.0K
12:58 73.90 74.05 73.90 73.95 51.6K
12:59 73.95 73.95 73.95 73.95 0.1K
13:00 73.90 73.90 73.90 73.90 0.4K
13:09 73.95 73.95 73.95 73.95 0.0K
13:10 73.98 73.98 73.98 73.98 6.7K
13:11 74.05 74.05 74.05 74.05 0.0K
13:15 73.96 73.96 73.96 73.96 2.8K
13:21 73.97 73.97 73.97 73.97 0.5K
13:22 73.90 73.90 73.90 73.90 0.1K
13:25 73.97 74.00 73.97 74.00 4.9K
13:26 74.10 74.10 74.10 74.10 0.0K
13:30 74.05 74.05 73.96 73.96 0.0K
13:32 74.02 74.02 74.02 74.02 6.7K
13:35 74.05 74.05 74.05 74.05 0.4K
13:36 74.05 74.05 74.05 74.05 0.0K
13:37 74.02 74.02 73.95 73.95 2.0K
13:45 74.05 74.05 74.02 74.02 0.4K
13:46 73.95 73.95 73.95 73.95 0.0K
13:54 74.02 74.02 74.02 74.02 1.5K
13:56 73.95 73.95 73.95 73.95 2.5K
13:57 74.05 74.05 74.05 74.05 0.0K
13:58 74.05 74.05 73.95 73.95 23.2K
14:00 74.05 74.05 74.05 74.05 0.0K
14:05 74.00 74.00 73.95 73.95 37.3K
14:06 73.95 73.95 73.95 73.95 3.7K
14:08 73.90 73.90 73.90 73.90 0.2K
14:11 74.00 74.00 74.00 74.00 2.7K
14:14 74.00 74.00 74.00 74.00 0.0K
14:15 73.90 73.90 73.90 73.90 3.2K
14:21 74.00 74.00 73.95 73.95 36.5K
14:24 73.97 74.00 73.97 74.00 8.7K
14:25 73.90 73.90 73.90 73.90 0.1K
14:28 74.02 74.02 74.02 74.02 1.4K
14:29 74.05 74.05 74.05 74.05 0.0K
14:30 74.05 74.05 74.00 74.02 9.5K
14:31 73.98 73.98 73.98 73.98 14.0K
14:32 73.95 73.95 73.90 73.90 22.1K
14:36 73.95 73.95 73.95 73.95 11.0K
14:37 74.00 74.00 73.90 73.90 13.1K
14:39 74.00 74.00 74.00 74.00 10.3K
14:40 74.05 74.05 74.05 74.05 0.0K
14:41 74.02 74.02 74.02 74.02 3.4K
14:46 73.95 73.95 73.95 73.95 0.0K
14:47 74.10 74.10 74.10 74.10 0.1K
14:51 74.07 74.15 74.07 74.15 2.0K
14:53 74.20 74.20 74.20 74.20 0.0K
14:54 74.10 74.10 74.10 74.10 0.1K
14:55 74.20 74.20 74.20 74.20 10.8K
14:57 74.10 74.10 74.10 74.10 0.1K
15:01 74.20 74.20 74.20 74.20 2.3K
15:02 74.25 74.25 74.25 74.25 22.1K
15:03 74.23 74.30 74.23 74.30 49.7K
15:04 74.35 74.35 74.25 74.25 32.1K
15:05 74.20 74.20 74.12 74.12 26.6K
15:07 74.20 74.20 74.20 74.20 0.0K
15:11 74.20 74.20 74.20 74.20 16.2K
15:12 74.30 74.30 74.20 74.20 2.4K
15:13 74.20 74.35 74.20 74.35 5.4K
15:14 74.35 74.35 74.35 74.35 4.0K
15:16 74.40 74.40 74.37 74.37 5.2K
15:18 74.40 74.40 74.40 74.40 81.8K
15:22 74.30 74.40 74.30 74.40 26.1K
15:23 74.25 74.27 74.25 74.27 6.1K
15:24 74.20 74.20 74.20 74.20 25.1K
15:27 74.25 74.25 74.25 74.25 0.0K
15:28 74.25 74.25 74.25 74.25 0.5K
15:29 74.20 74.20 74.20 74.20 2.2K
15:30 74.22 74.22 74.15 74.22 5.8K
15:31 74.15 74.15 74.15 74.15 0.0K
15:32 74.15 74.15 74.15 74.15 5.0K
15:34 74.15 74.15 74.15 74.15 2.1K
15:37 74.15 74.15 74.15 74.15 22.5K
15:38 74.20 74.20 74.20 74.20 0.0K
15:40 74.20 74.20 74.20 74.20 11.4K
15:41 74.25 74.25 74.25 74.25 0.0K
15:42 74.25 74.25 74.25 74.25 7.5K
15:43 74.25 74.25 74.25 74.25 9.4K
15:45 74.30 74.35 74.30 74.35 6.4K
15:46 74.25 74.25 74.25 74.25 0.2K
15:47 74.30 74.30 74.30 74.30 1.3K
15:48 74.25 74.25 74.20 74.20 33.8K
15:49 74.25 74.30 74.25 74.30 10.4K
15:50 74.30 74.35 74.30 74.35 2.6K
15:53 74.30 74.30 74.30 74.30 24.9K
15:55 74.25 74.25 74.25 74.25 39.9K
15:56 74.25 74.25 74.25 74.25 22.7K
15:57 74.25 74.30 74.20 74.30 96.2K
16:00 74.25 74.25 74.25 74.25 2.5K
16:02 74.35 74.35 74.25 74.25 16.6K
16:05 74.23 74.23 74.23 74.23 2.7K
16:06 74.20 74.20 74.20 74.20 5.3K
16:08 74.30 74.30 74.23 74.23 23.9K
16:09 74.27 74.27 74.27 74.26 2.0K
16:10 74.25 74.25 74.15 74.15 29.0K
16:13 74.20 74.20 74.20 74.20 12.6K
16:14 74.15 74.15 74.10 74.13 28.3K
16:17 74.17 74.17 74.17 74.17 2.8K
16:18 74.20 74.20 74.10 74.10 13.5K
16:19 74.15 74.25 74.15 74.25 66.6K
16:20 74.30 74.30 74.30 74.30 51.7K
16:21 74.25 74.35 74.25 74.35 16.8K
16:22 74.35 74.35 74.33 74.33 2.5K
16:23 74.35 74.35 74.30 74.30 43.3K
16:24 74.35 74.35 74.30 74.30 50.8K
16:25 74.32 74.32 74.32 74.32 3.0K
16:26 74.35 74.45 74.35 74.45 112.0K
16:27 74.35 74.35 74.35 74.35 47.4K
16:28 74.32 74.32 74.32 74.32 2.8K
16:29 74.30 74.40 74.30 74.40 1.0K
16:35 74.30 74.30 74.30 74.30 2,920.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음