ITV PLC (ITV)

ITV
🏛️ 영국 →
76.10
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 71.85 72.20 71.55 71.55 14.1K
08:02 71.90 71.91 71.90 71.91 1.2K
08:07 72.05 72.05 72.05 72.05 37.2K
08:09 72.20 72.20 72.20 72.20 0.0K
08:10 72.10 72.10 72.10 72.10 0.8K
08:13 72.11 72.11 72.11 72.11 1.5K
08:14 72.00 72.00 71.95 71.95 21.2K
08:15 72.10 72.10 72.07 72.07 4.1K
08:17 71.96 71.96 71.96 71.96 3.0K
08:18 71.93 71.93 71.93 71.93 0.0K
08:19 72.05 72.05 72.05 72.05 0.0K
08:20 71.90 71.90 71.80 71.90 10.9K
08:23 71.90 71.90 71.90 71.90 1.4K
08:26 71.80 71.80 71.80 71.80 0.5K
08:27 71.80 71.80 71.80 71.80 0.0K
08:30 71.80 71.80 71.80 71.80 0.0K
08:33 71.87 71.87 71.87 71.87 0.7K
08:35 72.05 72.05 72.00 72.00 53.9K
08:36 72.00 72.00 72.00 72.00 4.7K
08:37 72.00 72.05 72.00 72.00 61.9K
08:38 72.00 72.00 72.00 72.00 28.7K
08:39 72.00 72.00 72.00 72.00 24.6K
08:40 71.98 71.99 71.98 71.99 4.3K
08:41 72.00 72.00 72.00 72.00 4.0K
08:43 71.99 71.99 71.99 71.99 7.4K
08:44 72.00 72.00 72.00 72.00 22.3K
08:45 72.00 72.00 72.00 72.00 5.6K
08:46 72.00 72.00 72.00 72.00 18.1K
08:47 72.00 72.00 72.00 72.00 9.7K
08:49 72.05 72.05 72.05 72.05 18.0K
08:53 72.02 72.02 72.02 72.02 0.1K
08:54 72.10 72.10 72.05 72.05 9.9K
08:56 72.15 72.15 72.15 72.15 39.5K
08:57 72.20 72.20 72.20 72.20 5.3K
08:58 72.30 72.30 72.25 72.25 1.0K
09:00 72.45 72.45 72.45 72.45 9.4K
09:01 72.30 72.30 72.25 72.25 56.3K
09:03 72.28 72.28 72.28 72.28 1.4K
09:05 72.30 72.30 72.25 72.25 28.7K
09:06 72.20 72.20 72.20 72.20 0.0K
09:11 72.30 72.30 72.30 72.30 101.3K
09:15 72.30 72.45 72.30 72.40 87.7K
09:16 72.35 72.35 72.35 72.35 33.1K
09:17 72.30 72.30 72.30 72.30 8.0K
09:18 72.30 72.30 72.30 72.30 13.4K
09:19 72.35 72.35 72.35 72.35 4.8K
09:21 72.50 72.50 72.50 72.50 31.0K
09:26 72.40 72.40 72.30 72.30 93.6K
09:27 72.25 72.30 72.25 72.30 28.9K
09:28 72.25 72.25 72.25 72.25 2.1K
09:30 72.30 72.30 72.30 72.30 2.8K
09:33 72.30 72.30 72.30 72.30 1.1K
09:34 72.24 72.24 72.24 72.24 120.9K
09:35 72.33 72.33 72.33 72.33 0.3K
09:37 72.30 72.30 72.30 72.30 0.3K
09:38 72.35 72.35 72.35 72.35 5.6K
09:40 72.32 72.32 72.32 72.32 1.5K
09:41 72.30 72.30 72.30 72.30 10.3K
09:42 72.30 72.30 72.30 72.30 5.1K
09:44 72.30 72.30 72.30 72.30 66.5K
09:45 72.30 72.30 72.30 72.30 5.2K
09:48 72.30 72.30 72.30 72.30 29.5K
09:49 72.30 72.30 72.30 72.30 11.1K
09:50 72.30 72.30 72.30 72.30 6.2K
09:51 72.30 72.30 72.30 72.30 5.0K
09:52 72.30 72.30 72.30 72.30 5.5K
09:53 72.30 72.35 72.30 72.35 15.0K
09:54 72.32 72.32 72.30 72.30 15.1K
09:56 72.30 72.30 72.30 72.30 2.5K
09:57 72.32 72.32 72.30 72.30 176.6K
09:58 72.35 72.35 72.35 72.35 11.2K
09:59 72.35 72.35 72.30 72.35 11.7K
10:00 72.45 72.45 72.25 72.25 0.0K
10:01 72.30 72.40 72.30 72.40 8.7K
10:02 72.35 72.35 72.25 72.30 28.4K
10:03 72.34 72.35 72.25 72.30 11.5K
10:04 72.30 72.35 72.25 72.30 22.5K
10:05 72.30 72.35 72.30 72.35 1.6K
10:06 72.30 72.30 72.30 72.30 5.7K
10:07 72.34 72.34 72.34 72.34 0.1K
10:09 72.30 72.30 72.30 72.30 176.3K
10:11 72.30 72.30 72.30 72.30 7.1K
10:13 72.30 72.32 72.30 72.30 31.1K
10:14 72.30 72.30 72.30 72.30 4.7K
10:15 72.30 72.30 72.30 72.30 3.2K
10:16 72.30 72.30 72.30 72.30 15.0K
10:18 72.25 72.25 72.15 72.15 48.1K
10:19 72.00 72.00 72.00 72.00 10.1K
10:20 71.95 71.95 71.95 71.95 0.0K
10:21 72.05 72.05 72.04 72.04 0.0K
10:24 72.00 72.10 72.00 72.00 38.3K
10:26 71.98 71.98 71.98 71.98 3.5K
10:33 72.04 72.04 72.00 72.00 10.7K
10:35 72.10 72.10 72.05 72.05 54.7K
10:37 72.11 72.11 72.10 72.10 1.9K
10:40 72.10 72.10 72.10 72.10 3.1K
10:41 72.15 72.15 72.15 72.15 0.0K
10:49 72.20 72.20 72.18 72.18 15.8K
10:50 72.20 72.20 72.20 72.20 39.8K
10:51 72.20 72.20 72.20 72.20 6.0K
10:52 72.20 72.20 72.20 72.20 12.3K
10:53 72.20 72.20 72.20 72.20 7.9K
10:54 72.20 72.20 72.20 72.20 61.3K
10:57 72.10 72.10 72.10 72.10 6.2K
11:02 72.10 72.10 72.10 72.10 9.3K
11:03 72.13 72.13 72.13 72.13 1.3K
11:04 72.10 72.11 72.10 72.10 4.7K
11:06 72.14 72.14 72.14 72.14 6.0K
11:10 72.15 72.15 72.15 72.15 6.0K
11:11 72.15 72.15 72.15 72.15 48.1K
11:12 72.19 72.19 72.19 72.19 0.0K
11:16 72.17 72.17 72.17 72.17 30.6K
11:17 72.25 72.25 72.25 72.25 0.0K
11:20 72.23 72.23 72.23 72.23 49.6K
11:22 72.25 72.25 72.25 72.25 13.3K
11:23 72.25 72.25 72.25 72.25 26.5K
11:25 72.30 72.30 72.30 72.30 0.0K
11:27 72.29 72.29 72.20 72.20 54.3K
11:28 72.20 72.20 72.20 72.20 12.1K
11:29 72.25 72.25 72.25 72.25 8.0K
11:31 72.30 72.30 72.30 72.30 0.0K
11:36 72.30 72.30 72.30 72.30 6.7K
11:38 72.35 72.40 72.35 72.40 23.5K
11:39 72.40 72.40 72.40 72.40 5.3K
11:40 72.35 72.35 72.35 72.35 33.5K
11:45 72.40 72.40 72.40 72.40 0.0K
11:50 72.45 72.45 72.45 72.45 0.0K
11:55 72.35 72.35 72.35 72.35 0.1K
11:57 72.39 72.39 72.39 72.39 3.0K
12:00 72.35 72.35 72.35 72.35 0.0K
12:03 72.40 72.40 72.40 72.40 0.4K
12:04 72.40 72.40 72.40 72.40 109.9K
12:05 72.45 72.45 72.40 72.40 9.4K
12:06 72.44 72.44 72.35 72.35 53.1K
12:07 72.30 72.30 72.30 72.30 6.4K
12:08 72.30 72.30 72.28 72.28 1.7K
12:13 72.30 72.30 72.30 72.30 5.5K
12:18 72.35 72.35 72.35 72.35 13.6K
12:21 72.30 72.30 72.30 72.30 51.3K
12:23 72.30 72.30 72.30 72.30 5.0K
12:29 72.30 72.30 72.30 72.30 0.5K
12:30 72.30 72.35 72.30 72.35 44.8K
12:32 72.30 72.30 72.30 72.30 31.2K
12:37 72.30 72.35 72.30 72.35 1.6K
12:39 72.30 72.30 72.25 72.25 0.0K
12:42 72.35 72.35 72.35 72.35 0.6K
12:43 72.35 72.35 72.35 72.35 0.0K
12:44 72.35 72.35 72.35 72.35 14.2K
12:45 72.35 72.35 72.35 72.35 3.3K
12:49 72.35 72.40 72.35 72.40 88.8K
12:55 72.40 72.40 72.40 72.40 25.4K
12:56 72.45 72.45 72.45 72.45 4.5K
12:58 72.50 72.50 72.50 72.50 0.3K
13:00 72.45 72.45 72.35 72.35 82.2K
13:02 72.35 72.35 72.35 72.35 2.4K
13:03 72.35 72.35 72.35 72.35 3.3K
13:05 72.33 72.33 72.33 72.33 21.5K
13:08 72.35 72.35 72.35 72.35 3.6K
13:14 72.40 72.40 72.40 72.40 0.0K
13:16 72.39 72.39 72.39 72.39 0.5K
13:20 72.40 72.40 72.40 72.40 89.9K
13:23 72.50 72.50 72.50 72.50 53.9K
13:24 72.60 72.60 72.60 72.60 10.0K
13:25 72.65 72.65 72.65 72.65 4.5K
13:28 72.70 72.70 72.65 72.65 80.2K
13:29 72.69 72.69 72.63 72.63 4.7K
13:30 72.60 72.60 72.60 72.60 5.3K
13:32 72.75 72.75 72.75 72.75 0.0K
13:37 72.74 72.74 72.74 72.74 0.2K
13:39 72.75 72.80 72.75 72.80 26.1K
13:42 72.80 72.85 72.80 72.85 86.8K
13:45 72.90 72.90 72.90 72.90 0.0K
13:47 73.00 73.00 73.00 73.00 0.2K
13:49 72.95 72.95 72.95 72.95 8.3K
13:50 72.97 72.97 72.95 72.95 91.6K
13:55 72.93 72.93 72.93 72.93 0.8K
14:00 73.02 73.02 73.02 73.02 1.1K
14:02 73.00 73.00 73.00 73.00 50.0K
14:03 73.00 73.05 73.00 73.05 125.4K
14:04 73.08 73.08 73.08 73.08 0.3K
14:09 73.15 73.15 73.15 73.15 3.8K
14:10 73.10 73.10 73.10 73.10 74.1K
14:11 73.05 73.05 73.05 73.05 12.4K
14:12 73.00 73.00 73.00 73.00 29.8K
14:13 72.95 72.95 72.95 72.95 2.2K
14:17 72.90 72.90 72.85 72.85 44.8K
14:18 72.85 72.85 72.85 72.85 8.5K
14:20 72.85 72.85 72.85 72.85 0.3K
14:23 72.85 72.85 72.85 72.85 0.3K
14:24 72.85 72.85 72.85 72.85 1.6K
14:25 72.90 72.90 72.90 72.90 13.0K
14:26 72.95 72.95 72.95 72.95 0.7K
14:27 72.95 72.95 72.95 72.95 16.1K
14:28 72.95 72.95 72.90 72.90 137.9K
14:30 72.85 72.85 72.85 72.85 0.1K
14:32 72.95 72.95 72.95 72.95 0.0K
14:33 72.90 72.90 72.90 72.90 7.8K
14:35 72.85 72.93 72.85 72.93 6.4K
14:36 72.95 72.95 72.95 72.95 23.7K
14:37 72.95 72.95 72.85 72.85 131.8K
14:38 72.86 72.86 72.85 72.85 14.8K
14:40 72.90 72.90 72.85 72.85 32.2K
14:41 72.90 72.90 72.90 72.90 3.3K
14:43 72.90 72.90 72.90 72.90 5.5K
14:49 72.90 72.90 72.90 72.90 1.9K
14:50 72.80 72.85 72.80 72.85 124.4K
14:53 72.85 72.85 72.85 72.85 82.9K
14:54 72.85 72.90 72.85 72.90 12.9K
14:55 72.85 72.85 72.80 72.80 44.0K
14:57 72.80 72.80 72.80 72.80 0.0K
14:58 72.80 72.80 72.80 72.80 42.9K
14:59 72.85 72.85 72.85 72.85 9.6K
15:00 72.90 72.92 72.90 72.92 12.3K
15:02 72.95 72.95 72.95 72.95 43.8K
15:05 72.90 72.90 72.90 72.90 11.8K
15:06 72.95 72.95 72.95 72.95 83.9K
15:08 72.95 72.95 72.95 72.95 2.9K
15:10 72.95 72.95 72.90 72.90 10.3K
15:11 72.95 72.95 72.95 72.95 27.2K
15:12 72.95 72.95 72.95 72.95 0.4K
15:13 72.91 72.91 72.91 72.91 24.9K
15:14 73.00 73.00 72.95 72.95 292.3K
15:15 72.90 72.90 72.90 72.90 18.7K
15:18 72.85 72.85 72.85 72.85 34.5K
15:20 72.85 72.85 72.85 72.85 6.9K
15:21 72.85 72.85 72.85 72.85 30.8K
15:26 72.80 72.80 72.65 72.65 96.8K
15:27 72.70 72.70 72.70 72.70 0.0K
15:28 72.62 72.62 72.62 72.62 13.7K
15:29 72.65 72.65 72.65 72.65 8.5K
15:30 72.55 72.55 72.55 72.55 46.7K
15:31 72.55 72.55 72.55 72.55 33.8K
15:32 72.55 72.55 72.55 72.55 54.3K
15:33 72.55 72.55 72.55 72.55 36.4K
15:34 72.55 72.55 72.55 72.55 21.4K
15:35 72.55 72.60 72.55 72.60 20.8K
15:37 72.65 72.65 72.65 72.65 11.1K
15:38 72.70 72.70 72.70 72.70 29.9K
15:39 72.70 72.70 72.70 72.70 3.3K
15:40 72.75 72.75 72.75 72.75 0.0K
15:41 72.74 72.74 72.74 72.74 0.2K
15:42 72.70 72.72 72.70 72.72 4.1K
15:43 72.70 72.75 72.70 72.75 30.4K
15:45 72.75 72.75 72.70 72.70 32.0K
15:47 72.72 72.72 72.72 72.72 5.0K
15:48 72.70 72.70 72.69 72.69 9.3K
15:50 72.75 72.80 72.75 72.80 29.7K
15:51 72.75 72.75 72.75 72.75 34.4K
15:53 72.70 72.70 72.70 72.70 2.3K
15:55 72.66 72.70 72.66 72.70 9.9K
15:57 72.61 72.61 72.61 72.61 4.8K
15:58 72.65 72.70 72.65 72.70 41.2K
15:59 72.61 72.61 72.50 72.55 54.1K
16:00 72.50 72.50 72.45 72.45 7.8K
16:02 72.50 72.50 72.50 72.50 25.2K
16:03 72.50 72.50 72.50 72.50 2.4K
16:04 72.50 72.50 72.50 72.50 0.9K
16:05 72.50 72.50 72.50 72.50 0.0K
16:06 72.50 72.50 72.50 72.50 16.4K
16:07 72.45 72.45 72.45 72.45 5.1K
16:08 72.45 72.45 72.45 72.45 29.4K
16:09 72.46 72.46 72.46 72.46 2.8K
16:10 72.45 72.45 72.45 72.45 31.6K
16:11 72.50 72.50 72.50 72.50 0.0K
16:12 72.50 72.50 72.50 72.50 12.6K
16:15 72.50 72.50 72.45 72.45 33.7K
16:17 72.50 72.50 72.50 72.50 3.3K
16:18 72.50 72.50 72.50 72.50 27.9K
16:19 72.50 72.50 72.50 72.50 22.1K
16:20 72.60 72.60 72.60 72.60 25.0K
16:21 72.65 72.65 72.55 72.55 16.5K
16:23 72.55 72.55 72.55 72.55 27.5K
16:25 72.55 72.55 72.55 72.55 16.5K
16:26 72.55 72.55 72.55 72.55 26.8K
16:27 72.45 72.45 72.45 72.45 7.9K
16:28 72.45 72.50 72.45 72.50 13.0K
16:29 72.50 72.50 72.45 72.45 5.0K
16:35 72.30 72.30 72.30 72.30 2,796.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음