ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 73.90 74.33 73.90 74.17 13.6K
08:01 74.16 74.16 74.16 74.16 9.2K
08:03 74.28 74.28 74.28 74.28 3.4K
08:04 74.29 74.29 74.29 74.29 1.5K
08:05 74.60 74.60 74.39 74.39 0.8K
08:06 74.65 74.65 74.41 74.41 0.6K
08:07 74.38 74.57 74.38 74.57 4.9K
08:08 74.37 74.53 74.37 74.53 1.3K
08:10 74.35 74.35 74.35 74.35 4.9K
08:14 74.45 74.45 74.45 74.45 1.1K
08:16 74.40 74.40 74.40 74.40 1.8K
08:17 74.40 74.40 74.40 74.40 0.0K
08:20 74.40 74.50 74.20 74.45 3.4K
08:22 74.25 74.30 74.25 74.30 0.1K
08:23 74.31 74.31 74.25 74.25 30.0K
08:25 74.35 74.35 74.35 74.35 8.8K
08:26 74.55 74.55 74.55 74.55 0.0K
08:28 74.50 74.50 74.50 74.50 0.0K
08:30 74.50 74.50 74.50 74.50 0.0K
08:32 74.35 74.35 74.35 74.35 1.4K
08:34 74.25 74.45 74.25 74.45 6.2K
08:39 74.46 74.46 74.46 74.46 3.3K
08:42 74.22 74.22 74.22 74.22 20.0K
08:43 74.20 74.20 74.20 74.20 15.7K
08:47 74.35 74.35 74.35 74.35 0.1K
08:49 74.24 74.24 74.24 74.24 8.4K
08:50 74.30 74.30 74.30 74.30 2.4K
08:51 74.26 74.26 74.26 74.26 0.7K
08:54 74.30 74.30 74.30 74.30 4.9K
08:55 74.37 74.37 74.37 74.37 6.7K
08:57 74.33 74.33 74.32 74.32 6.1K
08:59 74.25 74.25 74.25 74.25 4.4K
09:05 74.22 74.22 74.22 74.22 15.9K
09:06 74.30 74.35 74.30 74.30 6.1K
09:07 74.35 74.35 74.35 74.35 0.0K
09:09 74.45 74.45 74.45 74.45 0.0K
09:11 74.40 74.40 74.40 74.40 4.9K
09:12 74.37 74.37 74.37 74.37 4.0K
09:16 74.37 74.37 74.37 74.37 3.9K
09:18 74.55 74.55 74.50 74.52 251.2K
09:19 74.42 74.42 74.42 74.42 12.0K
09:20 74.48 74.48 74.48 74.48 40.1K
09:21 74.43 74.43 74.43 74.43 0.6K
09:22 74.50 74.50 74.50 74.50 2.3K
09:25 74.55 74.55 74.55 74.55 0.2K
09:27 74.45 74.45 74.40 74.42 29.6K
09:28 74.40 74.42 74.40 74.42 2.4K
09:29 74.40 74.40 74.40 74.40 1.5K
09:33 74.50 74.50 74.50 74.50 8.8K
09:34 74.55 74.55 74.55 74.55 1.4K
09:36 74.65 74.65 74.55 74.58 12.5K
09:38 74.62 74.62 74.62 74.62 2.7K
09:39 74.58 74.58 74.58 74.58 0.8K
09:41 74.62 74.64 74.62 74.63 10.2K
09:44 74.65 74.65 74.60 74.60 23.5K
09:45 74.57 74.60 74.57 74.60 16.5K
09:47 74.59 74.59 74.59 74.59 5.4K
09:49 74.65 74.65 74.65 74.65 5.2K
09:50 74.70 74.70 74.65 74.65 16.8K
09:52 74.63 74.63 74.63 74.63 2.5K
09:54 74.70 74.70 74.70 74.70 0.0K
09:55 74.60 74.60 74.60 74.60 0.0K
09:56 74.50 74.50 74.50 74.50 8.3K
09:57 74.55 74.55 74.55 74.55 0.0K
10:01 74.45 74.55 74.45 74.55 0.0K
10:02 74.55 74.55 74.45 74.45 16.8K
10:03 74.50 74.50 74.50 74.50 0.0K
10:04 74.50 74.50 74.50 74.50 0.4K
10:05 74.50 74.50 74.40 74.40 0.4K
10:06 74.40 74.40 74.40 74.40 0.0K
10:07 74.50 74.50 74.50 74.50 0.0K
10:08 74.50 74.50 74.50 74.50 0.0K
10:09 74.50 74.50 74.50 74.50 0.0K
10:10 74.35 74.44 74.35 74.44 16.3K
10:11 74.45 74.45 74.45 74.45 0.2K
10:13 74.35 74.45 74.35 74.45 9.0K
10:14 74.45 74.45 74.45 74.45 0.0K
10:16 74.45 74.45 74.45 74.45 1.0K
10:17 74.45 74.45 74.45 74.45 2.3K
10:18 74.43 74.47 74.43 74.47 29.5K
10:19 74.40 74.43 74.40 74.43 0.1K
10:21 74.43 74.43 74.43 74.43 2.6K
10:25 74.55 74.55 74.55 74.55 0.0K
10:29 74.45 74.45 74.45 74.45 2.5K
10:31 74.40 74.40 74.40 74.40 0.0K
10:32 74.43 74.43 74.43 74.43 8.1K
10:36 74.40 74.40 74.40 74.40 4.5K
10:37 74.40 74.40 74.35 74.35 5.4K
10:42 74.40 74.40 74.40 74.40 1.4K
10:44 74.50 74.50 74.50 74.50 0.0K
10:45 74.50 74.50 74.50 74.50 0.0K
10:46 74.40 74.40 74.39 74.39 7.7K
10:47 74.45 74.45 74.45 74.45 1.9K
10:52 74.40 74.45 74.40 74.45 0.1K
10:54 74.42 74.42 74.40 74.40 0.2K
10:55 74.45 74.45 74.45 74.45 0.1K
11:00 74.50 74.50 74.50 74.50 0.0K
11:01 74.50 74.50 74.30 74.35 51.3K
11:03 74.30 74.30 74.27 74.27 8.0K
11:08 74.22 74.22 74.17 74.17 25.1K
11:10 74.18 74.18 74.15 74.15 1.7K
11:13 74.15 74.22 74.15 74.15 9.2K
11:14 74.15 74.15 74.10 74.10 2.6K
11:17 74.20 74.20 74.12 74.12 0.4K
11:19 74.15 74.20 74.15 74.20 2.1K
11:20 74.15 74.15 74.15 74.15 1.8K
11:23 74.17 74.17 74.17 74.17 2.7K
11:25 74.20 74.25 74.15 74.15 6.9K
11:27 74.15 74.15 74.15 74.15 0.1K
11:32 74.25 74.25 74.25 74.25 4.2K
11:39 74.25 74.25 74.25 74.25 0.0K
11:40 74.32 74.32 74.32 74.32 1.3K
11:44 74.30 74.30 74.30 74.30 9.8K
11:49 74.30 74.30 74.30 74.30 0.0K
11:52 74.29 74.29 74.25 74.25 22.5K
11:55 74.30 74.30 74.30 74.30 0.0K
11:56 74.30 74.30 74.30 74.30 3.7K
11:57 74.21 74.21 74.21 74.21 3.9K
12:02 74.20 74.20 74.20 74.20 2.4K
12:03 74.30 74.30 74.30 74.30 0.0K
12:04 74.23 74.23 74.23 74.23 0.7K
12:06 74.20 74.20 74.20 74.20 0.0K
12:10 74.23 74.23 74.23 74.23 0.6K
12:11 74.20 74.20 74.20 74.20 7.1K
12:16 74.17 74.17 74.17 74.17 3.0K
12:17 74.15 74.15 74.15 74.15 5.2K
12:20 74.12 74.12 74.12 74.12 10.0K
12:21 74.20 74.20 74.20 74.20 0.0K
12:22 74.13 74.13 74.13 74.13 0.3K
12:23 74.20 74.20 74.13 74.13 0.2K
12:27 74.13 74.13 74.13 74.13 1.4K
12:29 74.20 74.20 74.20 74.20 0.1K
12:30 74.20 74.20 74.08 74.08 4.5K
12:31 74.05 74.05 74.05 74.05 0.1K
12:37 74.12 74.12 74.12 74.12 2.0K
12:38 74.10 74.10 74.05 74.05 5.7K
12:41 74.05 74.05 74.05 74.05 5.4K
12:45 74.00 74.00 74.00 74.00 23.0K
12:46 74.00 74.00 74.00 74.00 2.9K
12:50 74.00 74.00 74.00 74.00 0.2K
12:51 74.05 74.05 74.05 74.05 0.1K
12:58 74.00 74.00 73.95 73.95 5.3K
12:59 73.95 73.95 73.95 73.95 0.3K
13:00 73.95 73.95 73.90 73.90 8.1K
13:05 73.90 73.90 73.90 73.90 6.4K
13:06 73.88 73.88 73.88 73.88 5.0K
13:08 74.05 74.05 74.05 74.05 12.3K
13:10 74.05 74.05 74.05 74.05 13.2K
13:15 74.00 74.00 74.00 74.00 0.2K
13:16 74.10 74.10 74.05 74.05 12.4K
13:18 74.06 74.06 74.06 74.06 1.7K
13:20 74.10 74.10 74.00 74.00 43.5K
13:21 74.05 74.05 74.01 74.01 2.3K
13:28 73.98 73.98 73.96 73.96 2.0K
13:29 73.95 73.95 73.95 73.95 8.9K
13:30 73.90 73.95 73.90 73.90 10.5K
13:32 73.90 73.90 73.90 73.90 1.5K
13:33 73.90 73.90 73.90 73.90 0.7K
13:34 73.90 73.90 73.85 73.85 5.1K
13:41 73.83 73.83 73.83 73.83 1.2K
13:44 73.81 73.81 73.81 73.81 77.0K
13:45 73.80 73.80 73.72 73.72 5.1K
13:47 73.70 73.72 73.70 73.72 3.4K
13:49 73.68 73.68 73.68 73.68 1.8K
13:53 73.75 73.75 73.75 73.75 3.5K
13:55 73.75 73.80 73.75 73.80 3.3K
13:58 73.85 73.85 73.85 73.85 9.9K
14:01 73.87 73.87 73.87 73.87 2.6K
14:03 73.85 73.85 73.85 73.85 12.4K
14:07 73.87 73.87 73.87 73.87 1.0K
14:08 73.83 73.83 73.83 73.83 2.2K
14:10 73.82 73.83 73.82 73.83 8.2K
14:14 73.80 73.85 73.80 73.85 7.9K
14:22 73.70 73.70 73.58 73.58 16.8K
14:28 73.58 73.58 73.58 73.58 0.7K
14:30 73.58 73.58 73.40 73.40 41.5K
14:31 73.45 73.45 73.45 73.45 22.0K
14:33 73.47 73.47 73.47 73.47 2.4K
14:34 73.45 73.45 73.45 73.45 6.1K
14:35 73.42 73.45 73.42 73.45 15.8K
14:38 73.40 73.40 73.40 73.40 20.0K
14:41 73.50 73.55 73.50 73.55 34.1K
14:42 73.50 73.50 73.45 73.45 33.9K
14:44 73.47 73.47 73.47 73.47 7.0K
14:45 73.40 73.50 73.40 73.50 0.5K
14:48 73.45 73.45 73.45 73.45 48.4K
14:49 73.47 73.47 73.47 73.47 0.2K
14:50 73.45 73.45 73.45 73.45 4.9K
14:51 73.40 73.40 73.40 73.40 0.0K
14:53 73.44 73.44 73.44 73.44 0.4K
14:54 73.35 73.35 73.25 73.25 43.1K
14:56 73.35 73.40 73.35 73.40 21.3K
14:57 73.45 73.45 73.40 73.44 4.1K
14:58 73.38 73.38 73.38 73.38 1.7K
15:00 73.38 73.42 73.38 73.38 9.0K
15:02 73.37 73.37 73.37 73.37 6.0K
15:03 73.45 73.50 73.45 73.50 25.2K
15:05 73.50 73.50 73.50 73.50 8.4K
15:06 73.45 73.45 73.45 73.45 6.9K
15:07 73.45 73.45 73.45 73.45 6.9K
15:08 73.47 73.47 73.47 73.47 1.9K
15:10 73.40 73.40 73.30 73.30 10.9K
15:11 73.40 73.40 73.40 73.40 0.0K
15:13 73.35 73.35 73.31 73.32 10.2K
15:14 73.25 73.25 73.25 73.25 0.1K
15:17 73.35 73.35 73.35 73.35 0.0K
15:18 73.28 73.35 73.22 73.22 62.4K
15:21 73.15 73.15 73.15 73.15 0.0K
15:22 73.25 73.25 73.25 73.25 17.7K
15:25 73.30 73.30 73.30 73.30 37.8K
15:26 73.30 73.30 73.30 73.30 6.7K
15:27 73.40 73.40 73.35 73.35 15.2K
15:28 73.40 73.40 73.40 73.40 20.3K
15:29 73.45 73.45 73.45 73.45 0.0K
15:30 73.40 73.40 73.40 73.40 7.7K
15:31 73.40 73.40 73.40 73.40 0.0K
15:32 73.43 73.43 73.40 73.40 5.1K
15:34 73.40 73.40 73.40 73.40 0.4K
15:35 73.40 73.40 73.40 73.40 0.2K
15:38 73.40 73.45 73.40 73.45 8.1K
15:39 73.35 73.40 73.35 73.35 70.3K
15:40 73.30 73.30 73.30 73.30 30.6K
15:41 73.40 73.40 73.40 73.40 17.0K
15:44 73.40 73.40 73.35 73.35 11.8K
15:45 73.45 73.45 73.45 73.45 0.0K
15:46 73.45 73.45 73.45 73.45 0.0K
15:50 73.45 73.45 73.37 73.45 84.4K
15:51 73.45 73.50 73.40 73.50 52.4K
15:53 73.45 73.45 73.45 73.45 21.0K
15:55 73.55 73.55 73.54 73.54 0.3K
15:56 73.50 73.50 73.50 73.50 14.4K
15:59 73.45 73.45 73.45 73.45 0.0K
16:04 73.35 73.35 73.30 73.30 44.2K
16:05 73.35 73.60 73.25 73.50 220.1K
16:06 73.50 73.54 73.50 73.52 17.6K
16:08 73.45 73.45 73.45 73.45 0.0K
16:11 73.45 73.45 73.45 73.45 45.2K
16:14 73.45 73.45 73.40 73.40 15.4K
16:15 73.45 73.45 73.40 73.40 4.8K
16:16 73.50 73.50 73.50 73.50 24.4K
16:19 73.48 73.48 73.48 73.48 0.7K
16:20 73.45 73.45 73.40 73.40 45.7K
16:21 73.40 73.40 73.40 73.40 2.5K
16:23 73.40 73.40 73.40 73.40 1.9K
16:26 73.45 73.45 73.45 73.45 0.0K
16:27 73.40 73.40 73.40 73.40 10.3K
16:28 73.45 73.45 73.44 73.44 7.5K
16:29 73.40 73.55 73.40 73.55 18.3K
16:35 73.25 73.25 73.25 73.25 2,757.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음