ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 71.10 72.05 71.10 72.05 3.8K
08:01 71.89 71.89 71.85 71.85 0.2K
08:02 71.79 71.79 71.60 71.60 169.6K
08:04 71.60 71.68 71.60 71.68 10.2K
08:06 71.68 71.68 71.68 71.68 7.0K
08:07 71.85 71.85 71.85 71.85 0.0K
08:08 71.74 71.74 71.74 71.74 1.2K
08:10 71.75 71.75 71.65 71.65 54.6K
08:15 71.75 71.75 71.75 71.75 0.0K
08:16 71.75 71.75 71.75 71.75 0.0K
08:17 71.65 71.65 71.65 71.65 0.0K
08:18 71.65 71.65 71.55 71.55 34.0K
08:19 71.65 71.65 71.65 71.65 0.0K
08:20 71.65 71.71 71.65 71.71 3.4K
08:21 71.75 71.80 71.75 71.80 26.1K
08:22 71.80 71.80 71.80 71.80 31.9K
08:23 71.75 71.75 71.75 71.75 6.8K
08:24 71.90 71.90 71.90 71.90 9.3K
08:26 71.90 71.90 71.90 71.90 0.0K
08:27 71.97 72.00 71.97 72.00 8.4K
08:28 72.05 72.05 72.05 72.05 4.1K
08:29 72.03 72.03 72.03 72.03 10.0K
08:30 72.00 72.00 71.95 71.95 51.3K
08:31 72.00 72.05 72.00 72.05 5.7K
08:32 72.00 72.00 71.95 71.95 10.0K
08:33 71.95 71.95 71.95 71.95 0.0K
08:35 72.05 72.05 72.05 72.05 2.1K
08:37 71.95 71.95 71.95 71.95 5.8K
08:38 72.00 72.00 71.95 71.95 9.5K
08:39 71.95 71.95 71.95 71.95 0.1K
08:40 71.95 72.05 71.95 72.05 13.0K
08:41 72.05 72.05 72.05 72.05 4.9K
08:42 72.10 72.10 72.10 72.10 0.1K
08:43 72.08 72.08 72.08 72.08 0.7K
08:47 72.00 72.15 72.00 72.15 27.0K
08:49 72.05 72.05 72.05 72.05 14.6K
08:50 72.15 72.15 72.15 72.15 0.4K
08:51 72.20 72.20 72.20 72.20 0.0K
08:55 72.20 72.20 72.20 72.20 0.1K
08:57 72.20 72.20 72.20 72.20 7.3K
08:58 72.20 72.20 72.20 72.20 28.6K
09:00 72.20 72.20 72.20 72.20 0.3K
09:01 72.20 72.20 72.05 72.05 29.3K
09:02 72.12 72.12 72.12 72.12 2.8K
09:03 72.00 72.00 72.00 72.00 19.3K
09:04 72.00 72.05 72.00 72.05 23.5K
09:06 72.10 72.15 72.10 72.15 10.2K
09:08 72.10 72.10 72.10 72.10 0.0K
09:09 72.10 72.10 72.10 72.10 42.4K
09:10 72.01 72.01 72.01 72.01 14.2K
09:12 72.02 72.10 72.02 72.10 7.9K
09:13 72.10 72.10 72.10 72.10 8.9K
09:15 72.20 72.20 72.05 72.05 2.2K
09:16 72.05 72.05 72.05 72.05 3.0K
09:19 72.07 72.15 72.07 72.15 71.4K
09:20 72.10 72.15 72.10 72.15 11.6K
09:22 72.20 72.20 72.20 72.20 21.1K
09:23 72.20 72.26 72.15 72.26 54.0K
09:25 72.25 72.30 72.25 72.30 14.6K
09:26 72.35 72.35 72.35 72.35 0.2K
09:27 72.40 72.40 72.40 72.40 1.6K
09:30 72.44 72.45 72.44 72.45 22.2K
09:31 72.50 72.50 72.25 72.25 227.3K
09:32 72.20 72.25 72.15 72.25 23.4K
09:33 72.20 72.20 72.15 72.15 10.8K
09:34 72.22 72.22 72.22 72.22 2.2K
09:35 72.25 72.25 72.25 72.25 0.1K
09:37 72.25 72.25 72.22 72.22 8.6K
09:40 72.30 72.30 72.22 72.22 5.0K
09:41 72.28 72.28 72.28 72.28 0.3K
09:43 72.20 72.20 72.20 72.20 28.4K
09:44 72.05 72.08 72.05 72.08 0.3K
09:48 72.00 72.00 72.00 72.00 0.1K
09:52 72.08 72.08 72.08 72.08 0.8K
09:54 72.10 72.10 72.10 72.10 4.6K
09:55 72.05 72.05 71.95 71.95 28.7K
09:57 72.00 72.00 72.00 72.00 0.0K
10:00 71.94 71.94 71.94 71.94 2.0K
10:01 71.90 71.95 71.90 71.92 32.2K
10:02 71.90 71.90 71.90 71.90 0.0K
10:03 71.95 71.95 71.95 71.95 0.7K
10:04 71.90 71.90 71.90 71.90 54.8K
10:05 71.85 71.85 71.85 71.85 1.2K
10:09 71.95 71.95 71.95 71.95 4.0K
10:10 71.93 71.93 71.93 71.93 2.1K
10:15 71.95 71.95 71.95 71.95 25.0K
10:16 71.95 71.95 71.95 71.95 1.3K
10:18 71.95 71.95 71.95 71.95 2.6K
10:19 71.95 71.97 71.95 71.97 5.8K
10:21 71.90 71.90 71.90 71.90 0.0K
10:23 71.95 71.95 71.95 71.95 5.1K
10:24 71.95 71.95 71.95 71.95 5.6K
10:25 72.00 72.00 72.00 72.00 0.0K
10:26 71.85 71.85 71.85 71.85 32.2K
10:29 71.90 71.90 71.90 71.90 0.0K
10:31 71.90 71.90 71.90 71.90 0.6K
10:32 71.93 71.93 71.93 71.93 0.5K
10:34 71.90 71.91 71.90 71.91 8.6K
10:37 71.90 71.94 71.90 71.94 27.7K
10:40 71.95 71.95 71.85 71.85 2.7K
10:45 72.00 72.00 71.90 71.90 16.4K
10:46 71.90 71.90 71.90 71.90 11.3K
10:48 71.90 71.90 71.90 71.90 1.9K
10:49 71.84 71.84 71.84 71.84 3.3K
10:51 71.81 71.81 71.75 71.75 43.3K
10:54 71.80 71.80 71.80 71.80 0.0K
10:55 71.80 71.80 71.80 71.80 6.4K
11:00 71.79 71.79 71.79 71.79 0.0K
11:03 71.80 71.80 71.80 71.80 0.1K
11:04 71.70 71.70 71.70 71.70 13.4K
11:06 71.75 71.75 71.75 71.75 7.5K
11:08 71.75 71.75 71.75 71.75 19.0K
11:10 71.76 71.76 71.76 71.76 16.2K
11:13 71.80 71.80 71.80 71.80 3.2K
11:14 71.81 71.81 71.80 71.80 46.7K
11:16 71.77 71.77 71.77 71.77 4.2K
11:18 71.83 71.83 71.83 71.83 1.0K
11:19 71.80 71.80 71.80 71.80 1.7K
11:34 71.85 71.85 71.70 71.75 29.0K
11:36 71.80 71.80 71.80 71.80 2.3K
11:40 71.85 71.85 71.85 71.85 0.0K
11:42 71.77 71.77 71.77 71.77 2.0K
11:44 71.77 71.77 71.77 71.77 0.3K
11:45 71.85 71.85 71.85 71.85 0.0K
11:52 71.76 71.76 71.76 71.76 13.9K
11:53 71.80 71.80 71.80 71.80 0.0K
11:54 71.76 71.76 71.75 71.75 39.8K
11:57 71.75 71.75 71.75 71.75 0.0K
11:59 71.75 71.75 71.75 71.75 0.4K
12:00 71.85 71.90 71.85 71.90 9.0K
12:01 71.86 71.86 71.80 71.80 0.6K
12:03 72.00 72.00 72.00 72.00 45.4K
12:05 72.05 72.05 72.05 72.05 0.0K
12:07 71.90 71.90 71.90 71.90 7.8K
12:08 71.90 71.90 71.90 71.90 0.1K
12:09 71.90 71.90 71.83 71.83 16.7K
12:10 71.85 71.85 71.85 71.85 17.9K
12:12 71.88 71.88 71.88 71.88 14.0K
12:15 71.95 71.95 71.95 71.95 0.0K
12:17 71.95 71.95 71.95 71.95 0.5K
12:20 71.90 71.90 71.90 71.90 12.0K
12:25 71.93 71.93 71.93 71.93 0.8K
12:26 71.85 71.90 71.80 71.80 18.5K
12:30 71.75 71.75 71.65 71.65 11.2K
12:34 71.65 71.65 71.65 71.65 6.5K
12:36 71.63 71.63 71.63 71.63 1.0K
12:38 71.58 71.58 71.58 71.58 12.5K
12:45 71.65 71.65 71.65 71.65 0.0K
12:47 71.58 71.58 71.58 71.58 1.1K
12:53 71.60 71.65 71.60 71.65 4.4K
12:58 71.60 71.60 71.60 71.60 14.7K
13:06 71.56 71.56 71.56 71.56 7.6K
13:08 71.60 71.60 71.60 71.60 0.5K
13:09 71.60 71.60 71.60 71.60 2.5K
13:11 71.55 71.55 71.55 71.55 24.2K
13:13 71.50 71.50 71.50 71.50 4.1K
13:16 71.51 71.51 71.51 71.51 14.8K
13:17 71.55 71.55 71.55 71.55 11.9K
13:18 71.55 71.57 71.55 71.57 3.1K
13:20 71.55 71.55 71.55 71.55 14.0K
13:21 71.55 71.55 71.55 71.55 24.3K
13:26 71.60 71.60 71.60 71.60 0.0K
13:30 71.60 71.60 71.60 71.60 0.0K
13:32 71.60 71.60 71.60 71.60 5.8K
13:33 71.57 71.57 71.57 71.57 0.0K
13:36 71.55 71.55 71.55 71.55 8.6K
13:39 71.50 71.50 71.50 71.50 0.0K
13:43 71.60 71.60 71.60 71.60 0.0K
13:44 71.60 71.60 71.60 71.60 0.0K
13:45 71.60 71.70 71.60 71.70 16.6K
13:51 71.70 71.75 71.70 71.75 28.0K
13:55 71.75 71.75 71.75 71.75 11.2K
13:57 71.71 71.71 71.71 71.71 10.9K
14:00 71.72 71.72 71.72 71.72 6.8K
14:01 71.78 71.78 71.78 71.78 13.8K
14:05 71.79 71.79 71.79 71.79 0.7K
14:06 71.80 71.80 71.75 71.75 15.9K
14:08 71.72 71.72 71.72 71.72 4.5K
14:14 71.80 71.80 71.80 71.80 0.0K
14:15 71.78 71.78 71.78 71.78 0.0K
14:17 71.78 71.78 71.70 71.70 39.8K
14:18 71.70 71.80 71.70 71.80 22.0K
14:19 71.75 71.75 71.65 71.65 67.4K
14:20 71.60 71.60 71.60 71.60 14.7K
14:21 71.50 71.50 71.50 71.50 0.0K
14:22 71.50 71.50 71.50 71.50 2.1K
14:23 71.55 71.55 71.55 71.55 0.0K
14:24 71.55 71.55 71.55 71.55 0.3K
14:25 71.50 71.55 71.50 71.55 15.5K
14:27 71.60 71.73 71.60 71.73 19.8K
14:32 71.80 71.80 71.80 71.80 12.2K
14:33 71.85 71.85 71.85 71.85 1.2K
14:35 71.80 71.80 71.80 71.80 75.7K
14:36 71.77 71.77 71.77 71.77 5.5K
14:37 71.75 71.75 71.71 71.71 27.5K
14:38 71.75 71.75 71.75 71.75 14.5K
14:40 71.75 71.75 71.75 71.75 5.7K
14:41 71.70 71.75 71.70 71.75 16.7K
14:42 71.75 71.80 71.75 71.80 17.1K
14:43 71.80 71.80 71.80 71.80 41.7K
14:44 71.70 71.70 71.70 71.70 26.8K
14:46 71.70 71.70 71.70 71.70 16.7K
14:47 71.75 71.75 71.75 71.75 9.5K
14:49 71.70 71.70 71.70 71.70 28.7K
14:51 71.65 71.65 71.65 71.65 0.0K
14:52 71.70 71.70 71.70 71.70 0.1K
14:53 71.70 71.70 71.70 71.70 0.3K
14:55 71.75 71.75 71.75 71.75 3.6K
14:58 71.70 71.75 71.70 71.75 38.7K
15:00 71.65 71.70 71.65 71.65 380.5K
15:02 71.70 71.70 71.70 71.70 0.0K
15:03 71.60 71.60 71.60 71.60 43.0K
15:04 71.50 71.50 71.50 71.50 0.7K
15:05 71.45 71.45 71.45 71.45 3.3K
15:06 71.47 71.47 71.47 71.47 3.3K
15:08 71.55 71.55 71.55 71.55 0.3K
15:09 71.40 71.40 71.40 71.40 11.2K
15:10 71.41 71.50 71.41 71.50 12.1K
15:12 71.50 71.55 71.50 71.55 34.1K
15:13 71.51 71.51 71.51 71.51 13.3K
15:14 71.60 71.60 71.60 71.60 5.0K
15:16 71.55 71.55 71.55 71.55 137.7K
15:17 71.60 71.60 71.60 71.60 1.5K
15:20 71.55 71.55 71.50 71.55 47.5K
15:21 71.55 71.55 71.55 71.55 5.8K
15:23 71.50 71.55 71.50 71.55 57.9K
15:25 71.60 71.60 71.60 71.60 6.7K
15:27 71.65 71.65 71.52 71.52 93.2K
15:28 71.55 71.55 71.55 71.55 0.5K
15:29 71.59 71.59 71.59 71.59 0.0K
15:30 71.60 71.60 71.60 71.60 8.2K
15:31 71.65 71.65 71.65 71.65 19.6K
15:33 71.60 71.70 71.60 71.70 2.7K
15:34 71.70 71.75 71.70 71.75 30.1K
15:35 71.75 71.75 71.75 71.75 70.0K
15:36 71.80 71.80 71.80 71.80 1.7K
15:37 71.80 71.80 71.78 71.80 11.4K
15:38 71.90 71.90 71.90 71.90 6.6K
15:39 71.87 71.87 71.87 71.87 0.6K
15:40 71.85 71.90 71.85 71.90 65.0K
15:42 71.85 72.00 71.85 72.00 109.5K
15:43 72.00 72.00 72.00 72.00 18.7K
15:45 72.00 72.00 72.00 72.00 5.1K
15:46 71.95 71.95 71.95 71.95 44.9K
15:47 71.95 71.95 71.95 71.95 0.1K
15:50 72.00 72.00 72.00 72.00 1.4K
15:53 71.95 71.95 71.90 71.90 93.7K
15:55 71.95 71.95 71.95 71.95 32.1K
15:59 71.90 71.90 71.90 71.90 30.5K
16:00 71.90 71.90 71.90 71.90 10.3K
16:02 71.90 71.90 71.90 71.90 0.0K
16:03 71.90 71.90 71.90 71.90 3.9K
16:04 71.90 71.90 71.90 71.90 0.0K
16:05 71.90 71.90 71.90 71.90 7.3K
16:06 71.88 71.88 71.85 71.85 8.1K
16:07 71.90 71.90 71.90 71.90 2.4K
16:09 71.85 71.85 71.85 71.85 116.8K
16:10 71.85 72.05 71.85 72.05 185.1K
16:12 72.00 72.00 72.00 72.00 56.1K
16:15 72.05 72.05 72.05 72.05 33.8K
16:16 72.02 72.02 72.02 72.02 1.0K
16:18 72.06 72.06 72.06 72.06 3.0K
16:19 72.05 72.05 72.05 72.05 0.3K
16:20 72.00 72.05 71.95 71.95 337.1K
16:21 71.95 71.95 71.90 71.90 59.2K
16:22 71.85 71.85 71.80 71.80 359.5K
16:23 71.80 71.80 71.80 71.80 27.1K
16:25 71.80 71.80 71.80 71.80 99.9K
16:26 71.80 71.80 71.80 71.80 21.0K
16:28 71.75 71.75 71.70 71.70 23.3K
16:29 71.70 71.70 71.70 71.70 104.5K
16:35 71.75 71.75 71.75 71.75 6,964.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음