ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 74.90 74.90 74.15 74.15 29.8K
08:03 74.62 74.62 74.62 74.62 8.8K
08:04 74.30 74.59 74.30 74.59 17.0K
08:05 74.68 74.79 74.68 74.68 11.9K
08:09 74.70 74.74 74.60 74.74 8.1K
08:11 74.58 74.58 74.58 74.58 1.5K
08:12 74.70 74.70 74.70 74.70 2.5K
08:14 74.76 74.76 74.76 74.76 0.5K
08:15 74.85 74.85 74.75 74.75 6.3K
08:17 74.85 74.85 74.85 74.85 0.0K
08:19 74.85 74.85 74.85 74.85 0.0K
08:20 74.85 74.85 74.85 74.85 0.0K
08:24 74.75 74.75 74.75 74.75 14.0K
08:25 74.85 74.85 74.85 74.85 2.0K
08:26 74.80 74.80 74.80 74.80 4.2K
08:29 74.90 74.90 74.90 74.90 0.0K
08:30 74.90 74.91 74.90 74.91 2.7K
08:31 74.85 74.85 74.85 74.85 20.8K
08:32 74.86 74.86 74.86 74.86 20.0K
08:33 74.87 74.87 74.87 74.87 7.5K
08:37 74.90 74.90 74.90 74.90 2.7K
08:38 74.90 74.90 74.90 74.90 0.2K
08:39 74.80 74.80 74.80 74.80 5.6K
08:42 74.95 74.95 74.80 74.80 9.2K
08:43 74.90 74.90 74.90 74.90 29.0K
08:45 74.75 74.80 74.75 74.80 14.6K
08:46 74.75 74.75 74.75 74.75 138.9K
08:49 74.81 74.81 74.81 74.81 1.9K
08:51 74.75 74.75 74.75 74.75 5.4K
08:56 74.80 74.80 74.80 74.80 24.4K
09:00 74.85 74.85 74.85 74.85 12.8K
09:01 74.86 74.86 74.86 74.86 1.6K
09:02 74.75 74.75 74.75 74.75 0.0K
09:03 74.90 74.90 74.90 74.90 0.0K
09:06 74.80 74.90 74.80 74.90 1.6K
09:07 74.88 74.88 74.88 74.88 0.9K
09:09 74.95 74.95 74.95 74.95 60.0K
09:10 74.75 74.75 74.75 74.75 0.0K
09:11 74.73 74.80 74.73 74.80 8.0K
09:12 74.77 74.77 74.77 74.77 0.5K
09:13 74.77 74.77 74.77 74.77 6.6K
09:15 74.79 74.79 74.70 74.70 8.6K
09:17 74.63 74.63 74.63 74.63 20.2K
09:19 74.60 74.60 74.60 74.60 0.0K
09:20 74.70 74.70 74.70 74.70 5.7K
09:21 74.70 74.75 74.70 74.75 8.2K
09:23 74.83 74.83 74.83 74.83 20.0K
09:24 74.82 74.82 74.73 74.73 1.7K
09:27 74.70 74.85 74.70 74.85 0.5K
09:30 74.85 74.85 74.85 74.85 1.2K
09:31 74.80 74.80 74.80 74.80 0.2K
09:32 74.80 74.80 74.80 74.80 0.0K
09:39 74.70 74.75 74.70 74.75 6.8K
09:41 74.80 74.80 74.70 74.77 32.2K
09:48 74.75 74.75 74.75 74.75 1.7K
09:49 74.74 74.75 74.74 74.75 24.4K
09:51 74.65 74.65 74.65 74.65 0.0K
09:53 74.75 74.75 74.75 74.75 0.6K
09:56 74.73 74.73 74.73 74.73 0.7K
10:00 74.65 74.75 74.65 74.75 0.1K
10:02 74.65 74.65 74.65 74.65 0.0K
10:03 74.65 74.69 74.65 74.69 2.4K
10:04 74.65 74.75 74.65 74.71 5.8K
10:05 74.70 74.70 74.70 74.70 0.0K
10:06 74.80 74.80 74.80 74.80 0.0K
10:10 74.75 74.90 74.75 74.90 11.5K
10:12 74.85 74.90 74.85 74.90 0.3K
10:13 74.85 74.85 74.85 74.85 8.5K
10:14 74.85 74.85 74.85 74.85 2.9K
10:15 74.85 74.85 74.85 74.85 5.4K
10:16 74.88 74.88 74.88 74.88 47.3K
10:20 74.55 74.55 74.50 74.50 93.8K
10:22 74.55 74.55 74.55 74.55 0.0K
10:24 74.55 74.55 74.55 74.55 0.0K
10:26 74.53 74.53 74.47 74.47 12.3K
10:30 74.53 74.53 74.53 74.53 3.0K
10:32 74.53 74.53 74.53 74.53 5.5K
10:39 74.55 74.55 74.50 74.50 26.1K
10:41 74.55 74.55 74.55 74.55 6.1K
10:43 74.59 74.59 74.59 74.59 13.5K
10:44 74.58 74.58 74.58 74.58 5.0K
10:45 74.60 74.60 74.60 74.60 0.0K
10:47 74.51 74.51 74.51 74.51 0.0K
10:48 74.58 74.58 74.58 74.58 6.8K
10:52 74.45 74.45 74.40 74.40 2.0K
10:55 74.40 74.40 74.40 74.40 1.5K
11:13 74.45 74.45 74.45 74.45 0.6K
11:15 74.37 74.37 74.37 74.37 4.7K
11:29 74.35 74.35 74.35 74.35 14.6K
11:30 74.32 74.32 74.32 74.32 37.9K
11:35 74.34 74.34 74.34 74.34 5.0K
11:39 74.35 74.35 74.35 74.35 14.7K
11:45 74.37 74.37 74.37 74.37 0.4K
11:46 74.39 74.50 74.39 74.50 15.4K
11:47 74.54 74.54 74.54 74.54 0.0K
11:50 74.80 74.80 74.80 74.80 5.0K
11:52 74.52 74.52 74.52 74.52 0.1K
11:54 74.50 74.50 74.50 74.50 0.0K
11:55 74.42 74.42 74.42 74.42 1.0K
11:56 74.45 74.45 74.45 74.45 2.7K
12:05 74.47 74.47 74.47 74.47 2.7K
12:08 74.50 74.50 74.50 74.50 0.1K
12:14 74.40 74.40 74.40 74.40 0.1K
12:19 74.50 74.50 74.50 74.50 0.0K
12:22 74.40 74.40 74.40 74.40 0.1K
12:27 74.42 74.42 74.42 74.42 5.6K
12:36 74.50 74.50 74.35 74.35 18.0K
12:37 74.40 74.40 74.35 74.35 26.2K
12:43 74.35 74.35 74.35 74.35 0.0K
12:44 74.39 74.39 74.35 74.35 7.9K
12:45 74.30 74.30 74.30 74.30 2.3K
12:46 74.35 74.35 74.35 74.35 4.5K
12:49 74.40 74.40 74.40 74.40 0.1K
12:54 74.40 74.40 74.40 74.40 0.0K
12:58 74.40 74.40 74.35 74.35 3.6K
13:00 74.35 74.35 74.30 74.30 1.0K
13:02 74.37 74.37 74.37 74.37 2.0K
13:04 74.30 74.30 74.30 74.30 0.0K
13:07 74.32 74.32 74.32 74.32 2.4K
13:09 74.39 74.39 74.39 74.39 0.0K
13:10 74.30 74.30 74.30 74.30 0.1K
13:11 74.32 74.32 74.30 74.30 8.0K
13:20 74.40 74.40 74.40 74.40 0.0K
13:38 74.30 74.30 74.30 74.30 0.0K
13:44 74.32 74.32 74.32 74.32 0.1K
13:46 74.37 74.37 74.37 74.37 1.3K
13:50 74.40 74.40 74.40 74.40 0.0K
13:53 74.40 74.40 74.40 74.40 10.6K
13:57 74.43 74.43 74.43 74.43 0.3K
14:01 74.40 74.40 74.40 74.40 1.7K
14:03 74.37 74.37 74.37 74.37 2.9K
14:11 74.39 74.39 74.39 74.39 5.5K
14:12 74.35 74.35 74.35 74.35 0.0K
14:13 74.43 74.45 74.43 74.45 14.1K
14:14 74.45 74.45 74.45 74.45 0.0K
14:16 74.45 74.45 74.43 74.45 6.3K
14:17 74.50 74.50 74.50 74.50 13.1K
14:19 74.47 74.47 74.47 74.47 0.5K
14:20 74.45 74.45 74.38 74.38 11.7K
14:21 74.38 74.38 74.38 74.38 10.0K
14:23 74.43 74.45 74.43 74.45 22.0K
14:30 74.40 74.45 74.40 74.45 14.0K
14:32 74.45 74.45 74.45 74.45 0.0K
14:35 74.39 74.39 74.25 74.25 27.1K
14:37 74.20 74.30 74.20 74.30 0.9K
14:39 74.20 74.20 74.20 74.20 0.0K
14:42 74.25 74.25 74.25 74.25 1.4K
14:45 74.28 74.28 74.20 74.28 12.7K
14:46 74.20 74.20 74.20 74.20 0.0K
14:47 74.30 74.30 74.30 74.30 4.7K
14:49 74.25 74.25 74.25 74.25 2.4K
14:51 74.20 74.22 74.20 74.22 1.4K
14:52 74.25 74.25 74.25 74.25 2.8K
14:53 74.20 74.20 74.20 74.20 0.0K
14:54 74.20 74.30 74.20 74.21 0.3K
14:55 74.20 74.20 74.10 74.10 10.6K
14:56 74.10 74.10 74.00 74.00 5.2K
14:57 74.04 74.04 74.04 74.04 2.6K
14:58 74.00 74.00 73.95 73.95 0.3K
14:59 73.95 73.95 73.95 73.95 0.0K
15:00 74.10 74.10 73.98 73.98 38.7K
15:01 73.95 73.95 73.95 73.95 0.0K
15:02 73.98 73.98 73.98 73.98 2.1K
15:03 74.00 74.00 74.00 74.00 1.8K
15:05 74.10 74.10 74.10 74.10 0.0K
15:07 74.10 74.10 74.00 74.00 9.2K
15:10 74.02 74.02 74.02 74.02 5.0K
15:11 73.99 73.99 73.99 73.99 0.4K
15:12 73.99 73.99 73.99 73.99 1.7K
15:17 74.05 74.05 74.00 74.04 7.9K
15:20 74.03 74.03 74.03 74.03 0.2K
15:23 74.00 74.00 74.00 74.00 5.3K
15:25 74.10 74.10 74.10 74.10 4.7K
15:31 74.13 74.13 74.13 74.13 0.3K
15:32 74.05 74.05 74.05 74.05 7.9K
15:34 74.10 74.10 74.10 74.10 0.0K
15:38 74.05 74.05 74.05 74.05 6.8K
15:40 74.05 74.05 74.05 74.05 0.9K
15:41 74.05 74.05 74.05 74.05 0.2K
15:46 74.05 74.05 74.05 74.05 0.2K
15:47 74.05 74.05 74.05 74.05 5.4K
15:52 74.10 74.10 74.10 74.10 0.1K
15:53 74.10 74.10 74.10 74.10 1.5K
15:54 74.10 74.10 74.10 74.10 24.4K
15:55 74.13 74.13 74.13 74.13 0.0K
15:58 74.15 74.15 74.15 74.15 24.4K
16:01 74.25 74.25 74.20 74.20 48.2K
16:05 74.15 74.15 74.15 74.15 8.1K
16:06 74.20 74.20 74.20 74.20 24.6K
16:07 74.24 74.24 74.24 74.24 1.0K
16:10 74.30 74.40 74.30 74.40 27.7K
16:11 74.40 74.40 74.40 74.40 1.2K
16:12 74.40 74.40 74.40 74.40 0.6K
16:13 74.45 74.45 74.39 74.39 2.9K
16:14 74.35 74.40 74.35 74.40 16.9K
16:15 74.30 74.30 74.30 74.30 2.8K
16:16 74.35 74.35 74.35 74.35 1.7K
16:18 74.40 74.40 74.40 74.40 2.3K
16:20 74.30 74.30 74.30 74.30 9.7K
16:21 74.26 74.26 74.26 74.26 0.1K
16:22 74.25 74.25 74.25 74.25 5.3K
16:23 74.30 74.30 74.25 74.25 30.0K
16:24 74.30 74.30 74.30 74.30 5.1K
16:26 74.32 74.35 74.30 74.30 24.1K
16:28 74.32 74.32 74.32 74.32 1.3K
16:29 74.30 74.30 74.30 74.30 0.7K
16:35 74.35 74.35 74.35 74.35 2,247.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음