ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 73.80 73.85 72.95 73.85 1.8K
08:02 73.20 73.20 73.20 73.20 1.4K
08:03 73.80 73.85 73.80 73.85 9.7K
08:04 73.80 73.80 73.80 73.80 0.5K
08:05 73.90 73.90 73.90 73.90 1.9K
08:07 73.91 73.91 73.91 73.91 8.3K
08:08 73.83 73.95 73.83 73.95 0.7K
08:09 73.75 73.80 73.75 73.80 13.5K
08:10 73.85 73.85 73.85 73.85 0.0K
08:12 73.75 73.75 73.75 73.75 0.0K
08:14 73.85 73.90 73.80 73.90 5.9K
08:15 73.95 73.95 73.95 73.95 0.6K
08:18 73.90 73.95 73.90 73.95 16.7K
08:19 73.95 74.00 73.95 74.00 16.0K
08:20 73.99 74.10 73.95 74.10 1.6K
08:21 74.00 74.00 74.00 74.00 4.9K
08:22 73.97 73.97 73.95 73.95 26.7K
08:23 73.95 73.95 73.95 73.95 0.0K
08:27 73.92 73.92 73.92 73.92 5.5K
08:30 73.95 73.95 73.90 73.90 15.8K
08:35 73.80 73.80 73.80 73.80 15.2K
08:39 73.80 73.80 73.80 73.80 12.0K
08:42 73.75 73.75 73.75 73.75 4.7K
08:44 73.78 73.78 73.78 73.78 3.0K
08:45 73.79 73.79 73.79 73.79 0.0K
08:46 73.85 73.90 73.85 73.90 9.3K
08:47 73.90 73.90 73.90 73.90 1.7K
08:52 73.88 73.88 73.88 73.88 13.5K
08:53 73.96 73.96 73.96 73.96 2.7K
08:55 74.00 74.00 74.00 74.00 49.5K
08:56 73.90 73.95 73.90 73.95 8.1K
08:57 73.88 73.88 73.88 73.88 0.3K
09:07 73.95 73.95 73.95 73.95 4.2K
09:08 73.96 73.96 73.96 73.96 4.0K
09:09 73.95 73.95 73.95 73.95 1.9K
09:16 73.95 73.95 73.95 73.95 72.9K
09:17 73.90 73.90 73.90 73.90 4.6K
09:19 73.90 73.90 73.90 73.90 0.0K
09:24 73.95 73.95 73.95 73.95 3.1K
09:27 73.85 73.85 73.80 73.80 9.6K
09:28 73.79 73.79 73.79 73.79 17.1K
09:29 73.80 73.80 73.80 73.80 0.2K
09:30 73.85 73.85 73.85 73.85 0.0K
09:32 73.80 73.80 73.80 73.80 12.9K
09:34 73.85 73.85 73.82 73.82 13.6K
09:35 73.79 73.79 73.79 73.78 11.0K
09:37 73.78 73.78 73.78 73.78 60.6K
09:40 73.82 73.82 73.82 73.82 6.8K
09:43 73.85 73.85 73.85 73.85 0.1K
09:44 73.75 73.75 73.75 73.75 0.0K
09:48 73.80 73.80 73.80 73.80 9.0K
09:49 73.85 73.85 73.85 73.85 0.0K
09:51 73.78 73.78 73.78 73.78 1.6K
09:53 73.85 73.85 73.85 73.85 0.0K
09:57 73.87 73.87 73.87 73.87 20.3K
09:58 74.00 74.00 73.96 73.96 30.2K
09:59 73.89 73.89 73.89 73.89 2.0K
10:00 73.90 73.90 73.85 73.85 1.5K
10:01 73.95 73.95 73.95 73.95 0.0K
10:02 73.85 73.85 73.85 73.85 11.0K
10:03 73.75 73.80 73.75 73.80 16.6K
10:04 73.85 73.85 73.85 73.85 0.0K
10:05 73.82 73.82 73.80 73.80 12.9K
10:09 73.85 73.85 73.85 73.85 0.1K
10:13 73.90 73.90 73.90 73.90 0.0K
10:17 73.75 73.75 73.75 73.75 0.0K
10:20 73.85 73.85 73.85 73.85 0.0K
10:23 73.84 73.84 73.84 73.84 0.6K
10:24 73.83 73.83 73.82 73.82 15.2K
10:25 73.90 73.90 73.90 73.90 13.5K
10:27 73.82 73.82 73.82 73.82 4.4K
10:29 73.87 73.87 73.87 73.87 4.7K
10:33 73.92 73.92 73.87 73.87 8.7K
10:35 73.95 73.95 73.95 73.95 0.0K
10:36 73.95 73.95 73.95 73.95 0.0K
10:39 73.95 73.95 73.95 73.95 0.0K
10:40 73.92 73.95 73.92 73.95 7.9K
10:41 74.00 74.00 74.00 74.00 0.0K
10:45 74.00 74.00 74.00 74.00 0.0K
10:48 73.93 73.93 73.93 73.93 4.5K
10:49 73.90 73.95 73.90 73.95 7.8K
10:50 73.97 73.97 73.97 73.97 10.0K
10:53 73.90 73.90 73.90 73.90 8.5K
10:54 73.90 73.95 73.90 73.95 198.1K
11:00 74.00 74.00 74.00 74.00 0.0K
11:02 73.95 73.95 73.90 73.90 30.0K
11:03 73.95 73.95 73.95 73.95 6.4K
11:04 73.95 73.95 73.95 73.95 0.0K
11:06 74.00 74.02 74.00 74.02 53.4K
11:07 74.00 74.00 74.00 74.00 13.6K
11:09 73.95 74.00 73.95 74.00 0.2K
11:11 73.95 73.95 73.90 73.93 31.9K
11:13 74.00 74.20 74.00 74.10 45.7K
11:14 74.10 74.10 74.10 74.10 0.6K
11:15 74.15 74.15 74.15 74.15 0.0K
11:16 74.14 74.14 74.07 74.10 37.6K
11:17 74.10 74.10 74.10 74.10 0.0K
11:20 74.05 74.05 74.05 74.05 0.5K
11:21 74.08 74.08 74.08 74.08 0.4K
11:22 74.05 74.05 74.05 74.05 0.1K
11:24 74.15 74.15 74.15 74.15 8.9K
11:25 74.20 74.20 74.20 74.20 6.7K
11:33 74.16 74.16 74.16 74.16 1.0K
11:35 74.15 74.15 74.15 74.15 56.5K
11:36 74.10 74.10 74.10 74.10 5.3K
11:37 74.05 74.05 74.05 74.05 2.5K
11:40 74.12 74.12 74.12 74.12 2.7K
11:52 74.10 74.10 74.10 74.10 24.5K
11:53 74.08 74.08 74.08 74.08 0.8K
11:55 74.15 74.15 74.15 74.15 0.0K
11:56 74.12 74.12 74.07 74.07 1.9K
11:58 74.05 74.05 74.05 74.05 13.7K
11:59 74.10 74.12 74.10 74.12 3.0K
12:02 74.05 74.05 74.05 74.05 0.4K
12:05 74.05 74.05 74.05 74.05 14.5K
12:07 74.02 74.02 74.02 74.02 0.4K
12:08 74.00 74.00 74.00 74.00 2.9K
12:18 74.00 74.00 74.00 74.00 5.0K
12:19 73.95 73.95 73.90 73.90 3.4K
12:23 73.85 73.85 73.85 73.85 25.0K
12:33 73.92 73.92 73.92 73.92 1.5K
12:36 73.85 73.85 73.85 73.85 9.7K
12:40 73.87 73.87 73.87 73.87 1.3K
12:48 73.80 73.80 73.75 73.75 4.6K
12:49 73.90 73.90 73.90 73.90 4.2K
12:55 73.95 73.95 73.95 73.95 3.5K
12:56 73.95 73.95 73.95 73.95 1.4K
12:58 73.93 73.93 73.93 73.93 1.4K
13:01 73.90 73.90 73.85 73.90 9.4K
13:06 73.89 73.89 73.89 73.89 0.1K
13:09 73.85 73.85 73.85 73.85 0.8K
13:10 73.90 73.90 73.85 73.85 2.8K
13:11 73.95 73.95 73.95 73.95 0.0K
13:13 74.00 74.00 73.95 73.95 0.1K
13:14 73.88 73.88 73.88 73.88 0.1K
13:15 74.00 74.00 74.00 74.00 0.0K
13:17 74.00 74.00 74.00 74.00 0.3K
13:23 73.98 73.98 73.98 73.98 0.2K
13:25 73.95 73.95 73.95 73.95 0.0K
13:29 74.10 74.10 73.95 73.95 3.8K
13:32 73.90 73.90 73.90 73.90 0.0K
13:34 73.88 73.88 73.88 73.88 2.2K
13:36 73.85 73.85 73.85 73.85 9.2K
13:38 73.80 73.80 73.80 73.80 5.0K
13:41 73.90 73.90 73.90 73.90 0.0K
13:42 73.90 73.90 73.90 73.90 8.7K
13:45 73.90 73.90 73.90 73.90 0.0K
13:47 73.85 73.85 73.85 73.85 1.5K
13:50 73.90 73.90 73.80 73.80 0.0K
13:58 73.87 73.87 73.87 73.87 2.0K
14:03 73.90 73.90 73.90 73.90 0.0K
14:09 73.80 73.80 73.75 73.75 13.1K
14:10 73.80 73.85 73.80 73.85 6.0K
14:12 73.85 73.85 73.75 73.75 0.0K
14:14 73.79 73.79 73.79 73.79 13.6K
14:15 73.85 73.85 73.85 73.85 0.0K
14:18 73.75 73.75 73.75 73.75 3.1K
14:19 73.70 73.75 73.70 73.75 27.0K
14:21 73.75 73.80 73.75 73.80 21.9K
14:23 73.85 73.85 73.85 73.85 2.6K
14:24 73.85 73.85 73.85 73.85 9.5K
14:26 73.90 73.95 73.90 73.95 25.3K
14:28 74.00 74.00 73.90 73.90 28.4K
14:29 73.95 74.00 73.95 73.97 1.0K
14:34 73.94 73.94 73.94 73.94 0.9K
14:35 74.00 74.00 74.00 74.00 0.0K
14:36 73.99 73.99 73.99 73.99 2.7K
14:37 74.00 74.00 74.00 74.00 7.1K
14:38 74.04 74.04 74.04 74.04 0.9K
14:40 74.00 74.00 74.00 74.00 4.8K
14:41 74.00 74.07 74.00 74.07 3.4K
14:42 74.05 74.05 74.05 74.05 0.0K
14:49 74.10 74.10 74.10 74.10 4.9K
14:50 74.10 74.10 74.10 74.10 3.7K
14:51 74.05 74.05 74.05 74.05 0.0K
14:54 74.07 74.07 74.07 74.06 1.5K
14:56 74.15 74.15 74.15 74.15 3.7K
14:58 74.20 74.20 74.20 74.20 0.9K
14:59 74.10 74.10 74.10 74.10 0.0K
15:01 74.18 74.20 74.16 74.20 1.4K
15:06 74.17 74.17 74.17 74.17 39.4K
15:07 74.20 74.20 74.20 74.20 2.9K
15:08 74.20 74.20 74.20 74.20 21.2K
15:11 74.22 74.22 74.22 74.22 10.0K
15:13 74.25 74.25 74.25 74.25 0.0K
15:17 74.22 74.25 74.22 74.25 15.0K
15:19 74.15 74.15 74.15 74.15 8.3K
15:23 74.15 74.15 74.15 74.15 5.1K
15:24 74.20 74.20 74.20 74.20 0.9K
15:26 74.18 74.18 74.18 74.18 1.0K
15:27 74.15 74.15 74.15 74.15 1.2K
15:29 74.10 74.10 74.10 74.10 2.6K
15:30 74.12 74.12 74.00 74.00 13.0K
15:33 74.00 74.00 73.95 73.95 13.6K
15:35 73.95 73.95 73.95 73.95 7.8K
15:41 73.90 73.90 73.90 73.90 0.0K
15:42 73.97 73.99 73.97 73.99 40.9K
15:43 73.95 74.00 73.90 74.00 20.4K
15:44 74.00 74.00 74.00 74.00 2.4K
15:50 74.05 74.05 74.05 74.05 0.5K
15:51 74.00 74.00 74.00 74.00 6.9K
15:55 74.02 74.02 74.02 74.02 0.0K
15:57 74.05 74.05 74.05 74.05 10.3K
15:59 74.00 74.00 74.00 74.00 0.0K
16:00 74.08 74.08 74.08 74.08 6.9K
16:01 74.05 74.05 74.04 74.04 4.8K
16:04 74.00 74.10 74.00 74.10 34.8K
16:05 74.15 74.15 74.15 74.15 27.2K
16:06 74.17 74.17 74.17 74.17 4.0K
16:08 74.15 74.15 74.15 74.15 1.0K
16:09 74.25 74.25 74.25 74.25 134.7K
16:10 74.17 74.17 74.17 74.17 1.5K
16:11 74.20 74.20 74.20 74.20 51.8K
16:13 74.20 74.20 74.15 74.15 23.3K
16:14 74.15 74.15 74.15 74.15 8.3K
16:15 74.10 74.10 74.09 74.09 2.9K
16:16 74.05 74.05 74.05 74.05 0.0K
16:17 74.06 74.06 74.06 74.06 9.0K
16:18 74.05 74.10 74.05 74.05 0.0K
16:20 74.10 74.15 74.10 74.15 13.3K
16:23 74.08 74.08 74.08 74.08 0.2K
16:25 74.05 74.15 74.05 74.05 5.8K
16:26 74.15 74.20 74.15 74.17 76.0K
16:27 74.10 74.10 74.10 74.10 2.3K
16:28 74.15 74.15 74.15 74.15 1.5K
16:29 74.10 74.10 74.05 74.05 18.7K
16:35 74.40 74.40 74.40 74.40 2,781.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음