ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 73.50 73.80 73.50 73.58 59.0K
08:02 73.58 73.58 73.58 73.58 3.6K
08:03 73.75 73.75 73.75 73.75 17.4K
08:04 73.80 73.80 73.65 73.65 5.3K
08:05 73.67 73.67 73.67 73.67 6.8K
08:06 73.70 73.70 73.70 73.70 0.0K
08:07 73.65 73.65 73.60 73.60 2.2K
08:08 73.70 73.70 73.70 73.70 0.0K
08:09 73.60 73.65 73.60 73.65 0.8K
08:10 73.60 73.60 73.60 73.60 8.0K
08:12 73.60 73.60 73.60 73.60 0.3K
08:17 73.60 73.60 73.60 73.60 0.0K
08:19 73.57 73.57 73.57 73.57 20.3K
08:20 73.60 73.60 73.60 73.60 0.0K
08:21 73.56 73.56 73.56 73.56 11.6K
08:22 73.49 73.49 73.49 73.49 5.0K
08:23 73.47 73.47 73.47 73.47 0.1K
08:26 73.60 73.65 73.60 73.65 7.2K
08:27 73.70 73.72 73.70 73.72 25.8K
08:28 73.67 73.67 73.65 73.65 14.0K
08:30 73.70 73.70 73.70 73.70 0.7K
08:31 73.65 73.65 73.65 73.65 0.0K
08:32 73.60 73.60 73.60 73.60 4.0K
08:33 73.63 73.63 73.63 73.63 3.4K
08:34 73.63 73.63 73.63 73.63 2.0K
08:36 73.63 73.63 73.63 73.63 13.6K
08:37 73.55 73.55 73.55 73.55 0.0K
08:38 73.62 73.62 73.62 73.62 6.8K
08:44 73.58 73.65 73.58 73.65 59.7K
08:46 73.75 73.75 73.70 73.70 3.6K
08:47 73.75 73.75 73.75 73.75 0.6K
08:48 73.75 73.75 73.70 73.70 23.5K
08:49 73.65 73.65 73.60 73.60 1.4K
08:52 73.58 73.58 73.58 73.58 4.5K
08:53 73.60 73.60 73.60 73.60 6.9K
08:58 73.60 73.60 73.57 73.57 27.9K
09:00 73.60 73.60 73.60 73.60 4.3K
09:02 73.63 73.63 73.63 73.63 13.6K
09:04 73.70 73.70 73.70 73.70 8.2K
09:05 73.68 73.68 73.68 73.68 1.4K
09:06 73.72 73.72 73.72 73.72 7.5K
09:07 73.67 73.67 73.67 73.67 0.2K
09:08 73.75 73.75 73.75 73.75 3.2K
09:13 73.75 73.75 73.70 73.70 11.6K
09:14 73.70 73.70 73.65 73.70 276.5K
09:15 73.72 73.72 73.72 73.72 6.4K
09:18 73.70 73.70 73.70 73.70 270.6K
09:19 73.70 73.70 73.70 73.70 52.8K
09:20 73.70 73.70 73.70 73.70 96.2K
09:23 73.67 73.75 73.67 73.75 11.3K
09:25 73.70 73.70 73.70 73.70 2.4K
09:27 73.70 73.70 73.70 73.70 40.6K
09:28 73.70 73.70 73.70 73.70 1.5K
09:30 73.75 73.75 73.75 73.75 0.0K
09:31 73.67 73.67 73.67 73.67 0.8K
09:32 73.75 73.75 73.75 73.75 3.4K
09:33 73.75 73.75 73.75 73.75 3.2K
09:36 73.70 73.70 73.70 73.70 18.3K
09:39 73.71 73.71 73.65 73.65 15.7K
09:42 73.65 73.65 73.55 73.55 4.3K
09:43 73.60 73.70 73.60 73.70 15.3K
09:44 73.60 73.60 73.60 73.60 13.2K
09:45 73.55 73.55 73.55 73.55 0.0K
09:46 73.58 73.58 73.58 73.58 1.0K
09:47 73.59 73.59 73.59 73.59 10.0K
09:48 73.65 73.65 73.65 73.65 1.1K
09:49 73.70 73.70 73.70 73.70 1.2K
09:51 73.70 73.70 73.70 73.70 108.1K
09:54 73.65 73.65 73.65 73.65 0.1K
09:55 73.70 73.70 73.70 73.70 1.4K
09:56 73.66 73.70 73.66 73.70 2.3K
10:00 73.65 73.70 73.60 73.70 262.3K
10:01 73.55 73.55 73.55 73.55 0.0K
10:02 73.65 73.65 73.65 73.65 1.5K
10:03 73.75 73.75 73.75 73.75 0.0K
10:04 73.70 73.70 73.70 73.70 0.0K
10:06 73.60 73.60 73.60 73.60 2.8K
10:09 73.55 73.55 73.55 73.55 1.3K
10:11 73.53 73.53 73.53 73.53 6.0K
10:13 73.50 73.50 73.50 73.50 1.2K
10:14 73.50 73.50 73.50 73.50 0.0K
10:15 73.45 73.45 73.45 73.45 1.4K
10:18 73.35 73.35 73.35 73.35 999.5K
10:21 73.33 73.33 73.33 73.33 8.0K
10:26 73.25 73.40 73.25 73.40 29.7K
10:29 73.35 73.50 73.35 73.50 27.2K
10:33 73.46 73.46 73.46 73.46 0.2K
10:34 73.53 73.53 73.53 73.53 0.8K
10:35 73.55 73.55 73.55 73.55 0.1K
10:39 73.50 73.50 73.50 73.50 3.2K
10:40 73.50 73.52 73.50 73.52 3.4K
10:43 73.54 73.54 73.54 73.54 9.6K
10:44 73.50 73.50 73.46 73.46 3.5K
10:46 73.50 73.52 73.50 73.52 16.9K
10:47 73.45 73.45 73.45 73.45 0.0K
10:48 73.50 73.50 73.50 73.50 0.1K
10:53 73.55 73.55 73.55 73.55 76.9K
10:54 73.53 73.53 73.53 73.53 0.2K
10:55 73.50 73.50 73.50 73.50 15.8K
10:56 73.50 73.50 73.50 73.50 36.5K
10:57 73.55 73.55 73.51 73.51 13.7K
11:02 73.55 73.55 73.53 73.53 3.0K
11:08 73.53 73.55 73.53 73.55 1,013.7K
11:09 73.60 73.65 73.60 73.65 18.2K
11:16 73.65 73.70 73.65 73.70 1.0K
11:17 73.72 73.72 73.72 73.72 2.2K
11:18 73.70 73.70 73.70 73.70 6.3K
11:20 73.68 73.70 73.68 73.70 12.9K
11:21 73.70 73.70 73.70 73.70 0.0K
11:22 73.75 73.75 73.75 73.75 1.8K
11:25 73.75 73.75 73.75 73.75 5.9K
11:31 73.80 73.80 73.80 73.80 0.0K
11:37 73.80 73.85 73.80 73.80 25.0K
11:38 73.80 73.80 73.80 73.80 10.0K
11:43 73.75 73.75 73.75 73.75 0.0K
11:45 73.80 73.80 73.80 73.80 14.0K
11:55 73.75 73.75 73.75 73.75 0.1K
11:59 73.80 73.80 73.80 73.80 7.9K
12:01 73.85 73.85 73.85 73.85 0.0K
12:08 73.80 73.80 73.80 73.80 3.9K
12:11 73.80 73.85 73.80 73.85 1.5K
12:12 73.80 73.80 73.80 73.80 0.3K
12:16 73.80 73.80 73.80 73.80 2.4K
12:19 73.82 73.82 73.82 73.82 0.0K
12:21 73.82 73.82 73.82 73.82 0.3K
12:22 73.80 73.85 73.75 73.85 668.2K
12:23 73.80 73.80 73.80 73.80 649.7K
12:24 73.85 73.85 73.85 73.85 2.5K
12:28 73.90 73.90 73.90 73.90 7.8K
12:31 73.87 73.92 73.87 73.92 13.9K
12:32 73.85 73.85 73.85 73.85 11.6K
12:33 73.87 73.87 73.87 73.87 0.2K
12:37 73.95 73.95 73.85 73.88 9.7K
12:38 73.88 73.88 73.85 73.85 3.5K
12:39 73.88 73.88 73.88 73.88 1.1K
12:41 73.85 73.85 73.85 73.85 4.3K
12:43 73.85 73.85 73.85 73.85 3.1K
12:45 73.90 73.90 73.82 73.82 0.3K
12:46 73.82 73.88 73.82 73.88 9.1K
12:50 73.85 73.85 73.85 73.85 1.9K
12:51 73.87 73.87 73.87 73.87 0.0K
12:53 73.82 73.82 73.82 73.82 2.6K
12:54 73.90 73.95 73.90 73.95 18.0K
12:57 73.92 73.92 73.92 73.92 0.2K
12:58 73.95 73.95 73.95 73.95 5.9K
13:02 73.90 73.90 73.90 73.90 4.0K
13:11 73.95 73.95 73.95 73.95 1.1K
13:12 73.92 73.92 73.92 73.92 0.0K
13:15 73.87 73.95 73.87 73.95 2.3K
13:17 73.92 73.92 73.92 73.92 0.1K
13:18 73.87 73.87 73.87 73.87 0.9K
13:21 73.92 73.92 73.92 73.92 1.1K
13:24 73.92 73.92 73.92 73.92 0.5K
13:25 73.85 73.90 73.85 73.90 20.4K
13:26 73.89 73.90 73.88 73.90 8.6K
13:27 73.90 73.90 73.90 73.90 16.8K
13:28 73.85 73.85 73.80 73.80 5.8K
13:29 73.85 73.85 73.85 73.85 11.0K
13:32 73.80 73.80 73.80 73.80 12.2K
13:36 73.82 73.82 73.82 73.82 0.0K
13:38 73.85 73.90 73.85 73.90 12.1K
13:39 73.85 73.85 73.85 73.85 4.0K
13:42 73.85 73.85 73.85 73.85 0.0K
13:43 73.90 73.90 73.90 73.90 4.7K
13:45 73.90 73.90 73.90 73.90 3.5K
13:47 73.95 73.95 73.95 73.95 0.1K
14:03 73.85 73.85 73.85 73.85 2.6K
14:04 73.80 73.80 73.80 73.80 2.0K
14:10 73.75 73.75 73.60 73.60 6.5K
14:11 73.60 73.60 73.60 73.60 5.1K
14:12 73.60 73.60 73.60 73.60 0.0K
14:15 73.50 73.52 73.50 73.52 2.0K
14:17 73.50 73.50 73.50 73.50 7.8K
14:21 73.40 73.40 73.40 73.40 0.0K
14:22 73.55 73.55 73.50 73.52 60.1K
14:27 73.57 73.57 73.57 73.57 0.3K
14:28 73.65 73.65 73.60 73.60 38.4K
14:30 73.52 73.52 73.52 73.52 6.4K
14:33 73.50 73.50 73.50 73.50 5.4K
14:34 73.45 73.45 73.45 73.45 3.3K
14:35 73.40 73.40 73.40 73.40 5.4K
14:36 73.35 73.35 73.35 73.35 0.0K
14:37 73.35 73.37 73.35 73.37 8.0K
14:38 73.45 73.45 73.35 73.40 9.1K
14:39 73.30 73.30 73.25 73.25 41.3K
14:40 73.30 73.30 73.30 73.30 23.8K
14:41 73.27 73.27 73.27 73.27 2.0K
14:45 73.31 73.31 73.31 73.31 0.7K
14:46 73.30 73.30 73.30 73.30 23.9K
14:48 73.31 73.31 73.25 73.25 6.8K
14:52 73.25 73.25 73.20 73.25 9.5K
14:54 73.15 73.15 73.10 73.10 32.7K
14:55 73.10 73.15 73.10 73.15 33.8K
14:56 73.12 73.12 73.12 73.12 2.2K
14:57 73.25 73.25 73.25 73.25 12.5K
14:58 73.22 73.22 73.22 73.22 7.6K
14:59 73.30 73.30 73.30 73.30 4.7K
15:00 73.30 73.30 73.30 73.30 14.0K
15:01 73.35 73.40 73.35 73.40 126.8K
15:02 73.35 73.40 73.35 73.40 17.6K
15:05 73.45 73.45 73.45 73.45 0.0K
15:07 73.45 73.45 73.45 73.45 4.9K
15:09 73.45 73.60 73.45 73.60 35.0K
15:10 73.55 73.55 73.55 73.55 1.0K
15:11 73.55 73.55 73.55 73.55 13.3K
15:13 73.55 73.55 73.55 73.55 0.5K
15:15 73.55 73.55 73.55 73.55 1.1K
15:16 73.55 73.55 73.55 73.55 0.7K
15:17 73.50 73.50 73.50 73.50 4.6K
15:18 73.60 73.60 73.55 73.55 19.0K
15:20 73.55 73.55 73.55 73.55 0.0K
15:22 73.55 73.55 73.55 73.55 2.8K
15:23 73.50 73.50 73.50 73.50 5.4K
15:24 73.55 73.55 73.55 73.55 0.0K
15:29 73.55 73.55 73.55 73.55 0.0K
15:35 73.47 73.47 73.47 73.47 0.1K
15:36 73.45 73.45 73.45 73.45 0.0K
15:40 73.45 73.45 73.45 73.45 0.0K
15:41 73.50 73.60 73.50 73.60 79.3K
15:42 73.56 73.60 73.56 73.60 44.1K
15:43 73.60 73.60 73.55 73.55 10.8K
15:44 73.55 73.55 73.55 73.55 49.1K
15:45 73.55 73.55 73.50 73.55 25.1K
15:46 73.53 73.53 73.53 73.53 1.4K
15:47 73.50 73.50 73.50 73.50 16.0K
15:48 73.50 73.53 73.50 73.53 8.7K
15:49 73.55 73.60 73.55 73.60 32.9K
15:50 73.60 73.60 73.60 73.60 1.2K
15:53 73.65 73.65 73.65 73.65 6.9K
15:54 73.61 73.61 73.61 73.61 5.6K
15:55 73.60 73.60 73.60 73.60 7.1K
15:59 73.60 73.60 73.60 73.60 2.7K
16:00 73.60 73.65 73.60 73.65 27.6K
16:01 73.60 73.60 73.60 73.60 11.8K
16:02 73.60 73.60 73.60 73.60 5.1K
16:03 73.65 73.65 73.60 73.60 12.8K
16:05 73.60 73.65 73.60 73.65 5.0K
16:08 73.60 73.60 73.60 73.60 0.9K
16:09 73.55 73.60 73.55 73.55 57.4K
16:12 73.55 73.65 73.55 73.65 57.7K
16:13 73.55 73.55 73.55 73.55 12.7K
16:15 73.55 73.55 73.45 73.45 57.2K
16:16 73.50 73.50 73.50 73.50 18.0K
16:20 73.50 73.50 73.50 73.50 2.0K
16:21 73.47 73.47 73.47 73.47 25.0K
16:23 73.45 73.45 73.45 73.45 2.1K
16:24 73.45 73.45 73.45 73.45 0.3K
16:25 73.50 73.55 73.50 73.55 41.1K
16:27 73.50 73.50 73.50 73.50 0.2K
16:28 73.55 73.60 73.55 73.60 35.4K
16:29 73.55 73.55 73.50 73.50 25.0K
16:35 73.25 73.25 73.25 73.25 3,460.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음