ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 71.70 72.55 71.70 72.46 9.2K
08:01 72.63 73.10 72.63 73.10 26.8K
08:03 73.00 73.00 73.00 73.00 0.2K
08:04 73.34 73.50 73.34 73.45 30.2K
08:07 73.60 73.60 73.60 73.60 0.0K
08:09 73.40 73.40 73.35 73.35 34.4K
08:11 73.25 73.25 73.25 73.25 0.0K
08:13 73.35 73.35 73.35 73.35 0.0K
08:14 73.25 73.35 73.25 73.35 12.5K
08:16 73.35 73.35 73.35 73.35 0.0K
08:18 73.45 73.45 73.45 73.45 23.6K
08:20 73.40 73.40 73.40 73.40 0.2K
08:22 73.30 73.30 73.30 73.30 13.7K
08:25 73.35 73.35 73.35 73.35 9.8K
08:27 73.30 73.30 73.30 73.30 25.0K
08:29 73.40 73.40 73.40 73.40 0.0K
08:34 73.40 73.40 73.40 73.40 0.0K
08:39 73.28 73.28 73.28 73.28 2.1K
08:42 73.25 73.25 73.25 73.25 11.2K
08:43 73.28 73.32 73.28 73.32 3.9K
08:44 73.25 73.25 73.10 73.10 5.4K
08:45 73.00 73.05 73.00 73.00 35.1K
08:46 73.00 73.00 73.00 73.00 0.0K
08:50 73.00 73.05 73.00 73.00 14.9K
08:52 72.95 72.95 72.95 72.95 5.8K
08:55 73.03 73.03 73.03 73.03 1.2K
08:56 73.10 73.10 73.10 73.10 0.0K
08:57 73.00 73.00 73.00 73.00 0.6K
09:00 73.05 73.05 73.05 73.05 3.4K
09:01 73.10 73.10 73.03 73.03 3.0K
09:02 73.10 73.10 73.10 73.10 7.5K
09:04 73.07 73.07 73.07 73.07 2.0K
09:06 73.03 73.10 73.03 73.10 5.0K
09:12 73.17 73.17 73.15 73.15 55.7K
09:14 73.19 73.19 73.19 73.19 0.0K
09:15 73.17 73.17 73.10 73.10 23.0K
09:16 73.20 73.25 73.20 73.25 43.0K
09:17 73.35 73.35 73.35 73.35 6.5K
09:18 73.35 73.40 73.35 73.40 19.7K
09:19 73.30 73.30 73.30 73.30 8.7K
09:20 73.40 73.40 73.38 73.38 14.6K
09:22 73.40 73.45 73.40 73.45 0.3K
09:25 73.45 73.50 73.45 73.50 28.7K
09:26 73.55 73.55 73.55 73.55 0.0K
09:27 73.42 73.52 73.42 73.52 0.8K
09:30 73.50 73.50 73.50 73.50 25.2K
09:31 73.50 73.50 73.45 73.45 21.8K
09:33 73.50 73.50 73.50 73.50 7.5K
09:34 73.43 73.55 73.43 73.55 21.2K
09:35 73.55 73.55 73.55 73.55 0.0K
09:36 73.55 73.55 73.55 73.55 2.6K
09:37 73.44 73.44 73.44 73.44 0.0K
09:39 73.50 73.50 73.50 73.50 16.2K
09:42 73.40 73.40 73.40 73.40 0.5K
09:43 73.50 73.50 73.50 73.50 2.8K
09:45 73.50 73.50 73.50 73.50 8.5K
09:48 73.48 73.48 73.48 73.48 1.0K
09:49 73.40 73.40 73.40 73.40 0.0K
09:50 73.45 73.45 73.45 73.45 0.6K
09:51 73.50 73.50 73.50 73.50 3.4K
09:53 73.47 73.47 73.47 73.47 2.7K
09:56 73.40 73.45 73.40 73.45 5.8K
09:59 73.30 73.30 73.30 73.30 0.8K
10:00 73.40 73.40 73.40 73.40 0.5K
10:02 73.55 73.55 73.55 73.55 0.0K
10:03 73.55 73.55 73.40 73.50 1.2K
10:04 73.50 73.55 73.50 73.55 0.0K
10:05 73.55 73.55 73.55 73.55 0.0K
10:09 73.52 73.52 73.52 73.52 1.0K
10:10 73.50 73.50 73.47 73.47 0.1K
10:15 73.55 73.55 73.55 73.55 6.3K
10:21 73.55 73.65 73.55 73.65 1.2K
10:23 73.60 73.60 73.60 73.60 5.1K
10:29 73.60 73.60 73.60 73.60 0.0K
10:30 73.65 73.65 73.65 73.65 0.0K
10:31 73.55 73.55 73.50 73.50 9.1K
10:32 73.60 73.60 73.60 73.60 17.4K
10:33 73.57 73.57 73.57 73.57 0.3K
10:34 73.51 73.51 73.51 73.51 22.0K
10:36 73.50 73.50 73.50 73.50 0.3K
10:39 73.50 73.50 73.50 73.50 0.3K
10:45 73.52 73.52 73.52 73.52 13.5K
10:48 73.52 73.52 73.52 73.52 6.7K
10:50 73.50 73.50 73.50 73.50 0.0K
10:59 73.40 73.40 73.40 73.40 2.4K
11:01 73.45 73.45 73.45 73.45 1.9K
11:04 73.55 73.55 73.55 73.55 1.2K
11:06 73.50 73.50 73.50 73.50 0.0K
11:08 73.55 73.55 73.55 73.55 0.3K
11:09 73.60 73.60 73.60 73.60 0.0K
11:10 73.60 73.60 73.60 73.60 0.0K
11:16 73.57 73.57 73.57 73.57 7.8K
11:18 73.50 73.50 73.40 73.40 100.5K
11:19 73.49 73.49 73.40 73.40 176.0K
11:23 73.40 73.40 73.40 73.40 73.8K
11:24 73.40 73.40 73.40 73.40 114.9K
11:25 73.35 73.40 73.35 73.40 104.1K
11:27 73.35 73.35 73.35 73.35 0.8K
11:31 73.35 73.35 73.35 73.35 1.1K
11:36 73.37 73.40 73.37 73.40 20.9K
11:37 73.30 73.35 73.30 73.35 150.0K
11:38 73.35 73.35 73.35 73.35 26.0K
11:39 73.35 73.35 73.35 73.35 58.6K
11:40 73.40 73.40 73.35 73.35 20.0K
11:41 73.35 73.35 73.34 73.34 259.6K
11:45 73.35 73.35 73.25 73.25 26.1K
11:47 73.30 73.30 73.30 73.30 0.0K
11:53 73.25 73.25 73.25 73.25 0.4K
11:55 73.28 73.30 73.25 73.25 19.8K
12:01 73.25 73.25 73.20 73.20 9.3K
12:02 73.20 73.20 73.20 73.20 1.5K
12:03 73.17 73.17 73.17 73.17 4.0K
12:05 73.18 73.18 73.18 73.18 4.0K
12:08 73.25 73.25 73.25 73.25 0.0K
12:16 73.25 73.25 73.25 73.25 3.0K
12:17 73.30 73.30 73.30 73.30 0.0K
12:18 73.30 73.30 73.30 73.30 0.0K
12:27 73.15 73.15 73.15 73.15 0.0K
12:29 73.15 73.15 73.15 73.15 13.7K
12:41 73.10 73.10 73.10 73.10 3.9K
12:43 73.15 73.15 73.12 73.15 28.4K
12:44 73.15 73.15 73.15 73.15 0.5K
12:46 73.20 73.20 73.20 73.20 0.0K
12:55 73.20 73.20 73.20 73.20 6.3K
12:57 73.20 73.20 73.20 73.20 0.0K
13:00 73.20 73.20 73.20 73.20 5.3K
13:01 73.30 73.30 73.30 73.30 0.0K
13:02 73.30 73.30 73.30 73.30 0.0K
13:03 73.30 73.30 73.30 73.30 0.0K
13:04 73.23 73.30 73.23 73.23 8.8K
13:08 73.30 73.30 73.30 73.30 0.3K
13:11 73.26 73.26 73.26 73.26 6.7K
13:13 73.30 73.30 73.25 73.25 250.0K
13:18 73.22 73.22 73.22 73.22 3.0K
13:21 73.20 73.20 73.20 73.20 0.0K
13:22 73.30 73.45 73.30 73.45 153.1K
13:23 73.50 73.65 73.50 73.65 12.4K
13:27 73.65 73.65 73.65 73.65 3.7K
13:28 73.60 73.69 73.60 73.69 39.8K
13:29 73.65 73.65 73.65 73.65 7.1K
13:32 73.65 73.65 73.65 73.65 11.0K
13:33 73.65 73.65 73.65 73.65 0.8K
13:34 73.60 73.60 73.60 73.60 5.9K
13:37 73.65 73.65 73.60 73.60 20.8K
13:39 73.60 73.60 73.60 73.60 0.0K
13:40 73.60 73.60 73.60 73.60 4.1K
13:45 73.60 73.60 73.55 73.55 10.0K
13:46 73.80 73.85 73.80 73.85 50.5K
13:51 73.85 73.85 73.85 73.85 0.1K
13:53 73.85 73.85 73.85 73.85 0.6K
13:54 73.90 73.90 73.90 73.90 0.0K
13:58 73.90 73.90 73.90 73.90 0.3K
13:59 73.95 73.95 73.90 73.90 6.2K
14:00 73.90 73.90 73.90 73.90 0.7K
14:01 73.80 73.80 73.75 73.75 4.7K
14:05 73.70 73.70 73.70 73.70 0.2K
14:07 73.75 73.75 73.75 73.75 0.2K
14:13 73.79 73.79 73.79 73.79 0.0K
14:15 73.70 73.70 73.70 73.70 4.4K
14:22 73.75 73.77 73.75 73.77 5.0K
14:26 73.90 73.90 73.82 73.82 2.2K
14:28 73.82 73.82 73.82 73.82 0.6K
14:29 73.95 74.00 73.95 73.95 28.1K
14:30 73.95 73.95 73.95 73.95 9.5K
14:35 73.85 73.85 73.75 73.75 10.5K
14:36 73.80 73.80 73.75 73.75 22.5K
14:37 73.80 73.80 73.80 73.80 0.0K
14:50 73.75 73.75 73.60 73.60 12.3K
14:56 73.65 73.65 73.65 73.65 0.4K
14:58 73.60 73.60 73.60 73.60 3.0K
15:00 73.55 73.55 73.55 73.55 2.4K
15:01 73.51 73.51 73.51 73.51 3.1K
15:03 73.50 73.55 73.50 73.50 26.5K
15:09 73.52 73.52 73.52 73.52 0.5K
15:10 73.52 73.52 73.52 73.52 11.6K
15:12 73.60 73.60 73.60 73.60 0.0K
15:15 73.60 73.60 73.60 73.60 0.3K
15:16 73.50 73.50 73.50 73.50 31.2K
15:17 73.55 73.55 73.55 73.55 3.3K
15:18 73.65 73.65 73.65 73.65 0.0K
15:21 73.55 73.55 73.50 73.50 10.1K
15:23 73.55 73.55 73.55 73.55 1.5K
15:28 73.41 73.41 73.35 73.37 30.7K
15:29 73.50 73.50 73.50 73.50 5.6K
15:31 73.40 73.40 73.40 73.40 19.6K
15:33 73.36 73.36 73.35 73.35 16.5K
15:34 73.20 73.25 73.20 73.25 49.0K
15:35 73.25 73.25 73.20 73.20 16.0K
15:36 73.25 73.25 73.25 73.25 6.6K
15:37 73.20 73.20 73.20 73.20 1.1K
15:41 73.15 73.15 73.15 73.15 3.4K
15:42 73.25 73.40 73.25 73.40 61.2K
15:43 73.45 73.45 73.45 73.45 2.6K
15:44 73.42 73.42 73.25 73.30 28.5K
15:45 73.30 73.35 73.30 73.30 21.6K
15:46 73.45 73.45 73.45 73.45 0.0K
15:48 73.55 73.60 73.55 73.60 36.1K
15:50 73.55 73.55 73.55 73.55 0.0K
15:52 73.65 73.65 73.60 73.65 14.4K
15:53 73.70 73.72 73.70 73.72 10.3K
15:54 73.75 73.75 73.65 73.65 6.3K
15:56 73.70 73.70 73.70 73.70 2.3K
15:57 73.70 73.70 73.70 73.70 2.7K
15:58 73.70 73.70 73.70 73.70 2.9K
16:00 73.65 73.65 73.65 73.65 9.8K
16:01 73.70 73.70 73.60 73.60 2.5K
16:02 73.70 73.70 73.70 73.70 6.6K
16:03 73.70 73.70 73.70 73.70 0.2K
16:05 73.75 73.75 73.75 73.75 0.1K
16:08 73.75 73.75 73.75 73.75 46.3K
16:09 73.75 73.75 73.75 73.75 4.0K
16:10 73.80 73.80 73.80 73.80 2.4K
16:11 73.80 73.80 73.80 73.80 3.3K
16:12 73.72 73.72 73.72 73.72 8.5K
16:13 73.75 73.80 73.75 73.80 3.9K
16:14 73.80 73.80 73.80 73.80 2.3K
16:15 73.70 73.75 73.70 73.75 23.6K
16:17 73.80 73.80 73.72 73.72 6.2K
16:18 73.80 73.80 73.80 73.80 2.6K
16:20 73.75 73.80 73.75 73.80 10.6K
16:22 73.75 73.75 73.70 73.70 24.2K
16:24 73.70 73.75 73.70 73.75 0.9K
16:25 73.73 73.73 73.70 73.70 1.4K
16:26 73.75 73.75 73.75 73.75 1.5K
16:27 73.75 73.75 73.75 73.75 0.1K
16:28 73.73 73.73 73.73 73.73 6.2K
16:29 73.75 73.80 73.70 73.70 23.0K
16:35 73.40 73.40 73.40 73.40 3,763.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음