ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 70.05 70.80 69.80 70.80 570.7K
08:01 70.45 70.85 70.45 70.85 135.2K
08:02 70.98 70.98 70.90 70.90 8.1K
08:04 71.53 71.53 71.53 71.53 43.6K
08:05 71.70 72.15 71.70 72.15 111.8K
08:06 71.90 71.99 71.90 71.99 9.8K
08:07 72.05 72.05 72.05 72.05 5.7K
08:09 72.35 72.50 72.35 72.45 99.8K
08:11 72.50 72.50 72.50 72.50 0.0K
08:12 72.25 72.25 72.15 72.15 30.5K
08:14 72.20 72.20 72.20 72.20 0.3K
08:15 72.00 72.10 72.00 72.10 28.9K
08:16 72.20 72.20 72.05 72.05 18.3K
08:17 72.05 72.05 72.05 72.05 0.2K
08:19 72.25 72.25 72.25 72.25 0.1K
08:20 72.25 72.25 72.25 72.25 10.0K
08:21 72.26 72.26 72.26 72.26 23.8K
08:22 72.40 72.40 72.10 72.20 51.4K
08:23 72.25 72.25 72.25 72.25 3.2K
08:24 72.14 72.25 72.14 72.25 33.1K
08:25 72.35 72.35 72.35 72.35 2.3K
08:26 72.10 72.10 72.10 72.10 6.0K
08:27 72.20 72.20 72.10 72.17 7.9K
08:28 72.15 72.15 72.15 72.15 3.0K
08:29 72.05 72.05 72.05 72.05 1.3K
08:30 72.05 72.09 72.05 72.09 13.0K
08:32 71.95 72.00 71.95 72.00 56.7K
08:33 72.00 72.00 72.00 72.00 2.9K
08:34 71.97 71.97 71.96 71.96 3.7K
08:35 71.91 71.91 71.91 71.91 2.8K
08:36 71.88 71.88 71.88 71.88 0.5K
08:37 72.00 72.00 71.85 71.85 0.1K
08:38 71.89 71.89 71.89 71.89 14.1K
08:42 71.85 72.00 71.85 71.92 43.9K
08:43 71.89 71.89 71.89 71.89 8.7K
08:44 71.85 71.90 71.85 71.90 3.7K
08:45 71.80 71.80 71.75 71.75 5.9K
08:47 71.95 71.95 71.95 71.95 6.4K
08:51 72.00 72.00 71.95 71.95 2.9K
08:52 72.05 72.05 72.00 72.00 2.5K
08:53 72.05 72.05 72.05 72.05 10.5K
08:54 71.95 71.95 71.90 71.90 78.1K
08:55 71.87 71.87 71.87 71.87 5.5K
08:56 71.90 71.90 71.90 71.90 1.8K
08:57 71.95 72.01 71.95 72.01 1.3K
09:02 71.90 71.90 71.90 71.90 0.1K
09:03 72.10 72.10 72.00 72.05 40.0K
09:05 72.05 72.05 72.05 72.05 2.7K
09:07 71.95 71.95 71.95 71.95 3.0K
09:09 72.15 72.15 72.15 72.15 8.7K
09:10 72.20 72.20 72.20 72.20 18.4K
09:11 72.27 72.27 72.20 72.20 43.5K
09:12 72.27 72.27 72.27 72.27 2.9K
09:13 72.20 72.25 72.20 72.25 36.5K
09:14 72.20 72.20 72.10 72.10 4.1K
09:19 72.10 72.10 72.00 72.00 56.1K
09:20 72.00 72.05 72.00 72.05 17.5K
09:23 71.95 71.95 71.90 71.90 21.0K
09:24 71.95 71.95 71.90 71.90 39.8K
09:27 71.85 71.90 71.84 71.88 26.8K
09:31 71.98 71.98 71.98 71.98 3.4K
09:32 71.92 72.00 71.92 72.00 1.2K
09:33 71.97 71.97 71.97 71.97 3.0K
09:34 71.95 71.95 71.95 71.95 0.3K
09:36 71.90 71.90 71.90 71.90 0.0K
09:37 71.95 72.00 71.95 72.00 6.8K
09:38 71.94 72.00 71.94 72.00 13.2K
09:39 71.90 71.90 71.89 71.89 44.8K
09:40 71.83 71.83 71.80 71.80 10.0K
09:42 71.90 71.90 71.90 71.90 3.5K
09:43 71.90 71.90 71.90 71.90 4.1K
09:44 71.89 71.89 71.89 71.89 6.0K
09:45 71.89 71.89 71.85 71.89 31.9K
09:47 71.85 71.85 71.85 71.85 5.1K
09:48 71.81 71.81 71.81 71.81 10.5K
09:49 71.70 71.70 71.70 71.70 4.7K
09:50 71.60 71.60 71.55 71.55 13.3K
09:53 71.50 71.50 71.50 71.50 1.1K
09:54 71.50 71.50 71.50 71.50 0.0K
09:56 71.55 71.55 71.53 71.53 0.6K
09:58 71.49 71.49 71.49 71.49 5.0K
09:59 71.55 71.55 71.45 71.50 26.4K
10:00 71.55 71.65 71.52 71.65 15.5K
10:01 71.75 71.75 71.65 71.65 3.5K
10:02 71.75 71.75 71.75 71.75 0.0K
10:03 71.75 71.75 71.66 71.70 15.5K
10:04 71.75 71.75 71.65 71.66 24.4K
10:05 71.75 71.75 71.65 71.65 14.4K
10:06 71.68 71.68 71.68 71.68 7.0K
10:07 71.70 71.70 71.65 71.65 1.4K
10:08 71.65 71.65 71.65 71.65 9.2K
10:09 71.50 71.50 71.50 71.50 3.3K
10:10 71.55 71.55 71.50 71.50 24.0K
10:11 71.55 71.55 71.55 71.55 0.0K
10:12 71.65 71.65 71.65 71.65 0.4K
10:13 71.70 71.70 71.70 71.70 0.0K
10:14 71.55 71.68 71.55 71.68 0.0K
10:18 71.60 71.60 71.60 71.60 0.2K
10:19 71.65 71.70 71.55 71.55 94.1K
10:22 71.58 71.58 71.58 71.58 0.8K
10:24 71.50 71.50 71.45 71.45 20.8K
10:25 71.41 71.45 71.41 71.45 1.8K
10:26 71.50 71.50 71.45 71.45 18.3K
10:28 71.49 71.49 71.49 71.49 10.2K
10:30 71.50 71.50 71.48 71.48 10.6K
10:31 71.50 71.50 71.50 71.50 0.0K
10:32 71.50 71.55 71.50 71.53 18.7K
10:34 71.53 71.53 71.53 71.53 5.0K
10:35 71.54 71.54 71.54 71.54 0.1K
10:36 71.58 71.58 71.58 71.58 0.0K
10:38 71.60 71.65 71.60 71.63 60.0K
10:41 71.65 71.70 71.65 71.70 14.8K
10:42 71.80 71.80 71.80 71.80 0.0K
10:43 71.80 71.80 71.80 71.80 6.6K
10:44 71.75 71.75 71.75 71.75 0.1K
10:45 71.78 71.78 71.78 71.78 7.0K
10:46 71.80 71.80 71.75 71.75 60.0K
10:47 71.75 71.75 71.70 71.70 10.3K
10:48 71.68 71.68 71.68 71.68 7.5K
10:49 71.68 71.75 71.68 71.75 2.3K
10:50 71.73 71.73 71.73 71.73 10.0K
10:51 71.75 71.79 71.75 71.79 5.9K
10:52 71.73 71.73 71.73 71.73 3.5K
10:53 71.80 71.80 71.80 71.80 5.0K
11:02 71.80 71.80 71.75 71.75 35.3K
11:03 71.70 71.70 71.70 71.70 13.9K
11:05 71.73 71.80 71.73 71.80 3.0K
11:09 71.80 71.80 71.80 71.80 0.0K
11:10 71.78 71.78 71.78 71.78 4.2K
11:11 71.80 71.80 71.75 71.75 37.0K
11:12 71.78 71.78 71.78 71.78 0.3K
11:13 71.81 71.81 71.81 71.81 4.2K
11:14 71.75 71.75 71.75 71.75 9.0K
11:17 71.80 71.80 71.70 71.70 3.9K
11:19 71.80 71.80 71.80 71.80 0.0K
11:20 71.70 71.70 71.65 71.65 20.4K
11:21 71.60 71.60 71.60 71.60 4.5K
11:22 71.57 71.57 71.57 71.57 1.4K
11:23 71.61 71.65 71.61 71.65 6.2K
11:24 71.65 71.65 71.65 71.65 0.4K
11:28 71.60 71.60 71.60 71.60 5.2K
11:29 71.64 71.64 71.64 71.64 1.4K
11:30 71.65 71.65 71.65 71.65 52.8K
11:31 71.60 71.60 71.60 71.60 0.1K
11:32 71.65 71.65 71.65 71.65 2.2K
11:33 71.65 71.65 71.65 71.65 3.9K
11:37 71.66 71.66 71.65 71.65 2.5K
11:38 71.70 71.74 71.70 71.74 4.3K
11:41 71.75 71.75 71.75 71.75 11.6K
11:43 71.70 71.70 71.70 71.70 69.5K
11:45 71.65 71.65 71.65 71.65 2.9K
11:46 71.75 71.75 71.75 71.75 1.3K
11:47 71.80 71.80 71.80 71.80 47.3K
11:49 71.79 71.79 71.78 71.78 1.9K
11:50 71.80 71.80 71.80 71.80 8.8K
11:52 71.85 71.85 71.85 71.85 0.0K
11:54 71.75 71.75 71.75 71.75 22.4K
11:58 71.65 71.75 71.65 71.75 0.0K
12:00 71.65 71.65 71.65 71.65 0.0K
12:03 71.66 71.66 71.66 71.66 0.1K
12:04 71.75 71.75 71.75 71.75 3.2K
12:05 71.80 71.80 71.80 71.80 59.0K
12:06 71.80 71.80 71.78 71.78 29.6K
12:10 71.85 71.85 71.85 71.85 7.4K
12:11 71.85 71.85 71.85 71.85 8.3K
12:12 71.90 71.90 71.90 71.90 0.0K
12:13 71.83 71.90 71.83 71.90 41.0K
12:14 71.80 71.80 71.80 71.80 3.4K
12:15 71.85 71.85 71.85 71.85 0.0K
12:17 71.87 71.87 71.87 71.87 2.8K
12:19 71.86 71.86 71.86 71.86 4.1K
12:20 71.85 71.85 71.80 71.80 60.0K
12:23 71.83 71.85 71.83 71.85 0.1K
12:25 71.85 71.85 71.85 71.85 33.3K
12:27 71.83 71.83 71.83 71.83 2.2K
12:31 71.85 71.85 71.80 71.80 60.7K
12:32 71.80 71.80 71.80 71.80 1.5K
12:36 71.90 71.90 71.90 71.90 0.1K
12:37 71.82 71.82 71.82 71.82 12.4K
12:40 71.85 71.85 71.85 71.85 6.1K
12:44 71.86 71.86 71.85 71.85 17.1K
12:46 71.86 71.86 71.86 71.86 3.5K
12:47 71.86 71.86 71.86 71.86 7.1K
12:49 71.85 71.85 71.85 71.85 80.8K
12:50 71.85 71.85 71.80 71.80 17.3K
12:57 71.80 71.80 71.80 71.80 22.6K
12:58 71.78 71.78 71.78 71.78 1.4K
13:01 71.75 71.75 71.75 71.75 60.9K
13:05 71.78 71.78 71.78 71.78 0.3K
13:07 71.75 71.75 71.75 71.75 74.7K
13:16 71.80 71.80 71.80 71.80 9.5K
13:17 71.85 71.90 71.85 71.90 8.8K
13:18 71.90 71.90 71.85 71.85 61.5K
13:20 71.85 71.85 71.85 71.85 9.7K
13:26 71.85 71.85 71.85 71.85 0.1K
13:27 71.85 71.87 71.85 71.87 38.1K
13:28 71.85 71.85 71.85 71.85 16.3K
13:30 71.90 71.90 71.90 71.90 16.7K
13:31 71.85 71.85 71.85 71.85 5.3K
13:34 71.90 71.90 71.85 71.85 69.0K
13:42 71.87 71.87 71.87 71.87 0.5K
13:44 71.85 71.85 71.85 71.85 0.5K
13:45 71.85 71.85 71.80 71.85 146.2K
13:46 71.88 71.88 71.88 71.88 2.7K
13:48 71.85 71.85 71.85 71.85 8.7K
13:51 71.90 71.90 71.90 71.90 0.0K
13:56 71.85 71.85 71.85 71.85 5.3K
13:58 71.90 71.95 71.90 71.95 65.5K
13:59 72.00 72.00 72.00 72.00 0.0K
14:00 72.05 72.05 72.00 72.00 79.5K
14:01 72.00 72.02 72.00 72.01 76.5K
14:02 72.00 72.00 72.00 72.00 7.5K
14:03 72.00 72.02 72.00 72.02 54.5K
14:04 72.02 72.02 72.02 72.02 3.1K
14:07 72.00 72.00 72.00 72.00 0.1K
14:09 72.10 72.10 72.05 72.05 115.4K
14:10 72.15 72.15 72.10 72.10 4.4K
14:17 72.30 72.30 72.30 72.30 16.5K
14:22 72.30 72.30 72.30 72.30 83.1K
14:23 72.23 72.23 72.23 72.23 15.0K
14:27 72.30 72.30 72.30 72.30 112.6K
14:30 72.35 72.40 72.35 72.40 5.5K
14:32 72.45 72.45 72.40 72.40 77.3K
14:33 72.40 72.40 72.25 72.25 21.4K
14:35 72.35 72.35 72.35 72.35 7.0K
14:38 72.31 72.31 72.31 72.31 0.1K
14:39 72.40 72.40 72.35 72.35 15.9K
14:41 72.35 72.35 72.35 72.35 0.1K
14:42 72.45 72.45 72.45 72.45 0.3K
14:43 72.35 72.35 72.35 72.35 0.0K
14:44 72.35 72.40 72.35 72.36 50.7K
14:45 72.45 72.45 72.40 72.45 10.7K
14:46 72.40 72.45 72.40 72.45 5.3K
14:47 72.45 72.45 72.45 72.45 0.0K
14:48 72.50 72.50 72.45 72.50 42.0K
14:49 72.50 72.50 72.50 72.50 17.7K
14:50 72.50 72.70 72.50 72.70 43.9K
14:51 72.65 72.65 72.40 72.50 158.2K
14:52 72.47 72.50 72.47 72.50 2.9K
14:53 72.50 72.50 72.40 72.45 6.5K
14:54 72.45 72.45 72.35 72.35 5.7K
14:55 72.40 72.40 72.40 72.40 10.5K
14:56 72.40 72.40 72.40 72.40 26.9K
14:57 72.37 72.37 72.37 72.37 4.2K
14:58 72.25 72.25 72.20 72.20 75.1K
14:59 72.20 72.20 72.20 72.20 5.0K
15:00 72.25 72.30 72.25 72.30 2.0K
15:02 72.25 72.25 72.25 72.25 12.9K
15:03 72.26 72.29 72.25 72.25 9.6K
15:04 72.25 72.25 72.25 72.25 3.6K
15:08 72.25 72.25 72.25 72.25 5.6K
15:09 72.23 72.25 72.23 72.25 7.7K
15:10 72.25 72.29 72.25 72.30 5.7K
15:11 72.25 72.40 72.25 72.40 91.0K
15:13 72.40 72.40 72.40 72.40 28.8K
15:14 72.41 72.41 72.41 72.41 6.2K
15:17 72.45 72.45 72.45 72.45 0.1K
15:18 72.45 72.47 72.45 72.47 15.7K
15:19 72.40 72.40 72.40 72.40 151.6K
15:21 72.25 72.25 72.25 72.25 3.7K
15:22 72.25 72.25 72.25 72.25 2.3K
15:23 72.23 72.23 72.23 72.23 6.6K
15:27 72.30 72.35 72.30 72.30 94.9K
15:28 72.27 72.27 72.27 72.27 27.5K
15:29 72.20 72.20 72.20 72.20 3.8K
15:30 72.20 72.25 72.20 72.20 30.3K
15:31 72.20 72.20 72.15 72.15 35.0K
15:32 72.10 72.10 72.10 72.10 3.9K
15:33 72.10 72.10 72.10 72.10 2.4K
15:34 72.10 72.10 72.10 72.10 5.2K
15:35 72.10 72.10 72.10 72.10 3.9K
15:36 72.10 72.10 72.10 72.10 5.2K
15:37 72.10 72.10 71.95 72.00 69.8K
15:38 71.95 71.95 71.95 71.95 7.2K
15:40 71.86 71.95 71.86 71.95 28.1K
15:41 71.95 71.95 71.95 71.95 13.7K
15:46 71.91 71.91 71.91 71.91 0.7K
15:47 71.80 71.90 71.80 71.90 84.2K
15:48 71.95 72.00 71.95 72.00 43.1K
15:49 71.95 71.95 71.95 71.95 11.9K
15:54 72.00 72.00 72.00 72.00 6.9K
15:55 72.00 72.00 71.95 72.00 110.4K
15:57 72.00 72.00 72.00 72.00 25.9K
15:58 72.00 72.00 72.00 72.00 2.6K
15:59 72.01 72.01 72.01 72.01 2.0K
16:01 72.00 72.00 72.00 72.00 6.0K
16:02 72.00 72.00 72.00 72.00 10.0K
16:03 72.00 72.00 71.95 71.95 9.1K
16:06 71.95 72.00 71.95 72.00 146.4K
16:08 72.02 72.02 71.95 71.95 3.3K
16:10 72.00 72.00 72.00 72.00 2.0K
16:11 71.98 71.98 71.98 71.98 1.7K
16:12 71.95 71.95 71.85 71.95 84.4K
16:13 71.90 71.90 71.90 71.90 16.3K
16:14 71.85 71.85 71.85 71.85 3.8K
16:15 71.85 71.95 71.85 71.95 29.7K
16:17 71.98 71.98 71.90 71.90 28.3K
16:18 71.95 71.95 71.95 71.95 22.9K
16:22 71.95 71.95 71.95 71.95 1.8K
16:23 71.90 71.95 71.90 71.95 5.3K
16:24 71.90 71.90 71.80 71.80 24.8K
16:25 71.80 71.80 71.80 71.80 58.8K
16:26 71.75 71.80 71.75 71.75 11.1K
16:27 71.80 71.80 71.75 71.80 5.1K
16:28 71.75 71.80 71.75 71.80 6.2K
16:29 71.80 71.85 71.80 71.85 55.3K
16:32 72.14 72.14 72.14 72.14 110.6K
16:35 71.50 71.50 71.50 71.50 6,475.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음