ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 72.90 72.90 71.35 71.45 30.9K
08:01 71.28 71.28 71.28 71.28 1.4K
08:02 71.34 71.34 71.34 71.34 0.3K
08:04 71.45 71.55 71.15 71.25 43.6K
08:08 71.42 71.42 71.35 71.35 8.7K
08:10 71.45 71.45 71.45 71.45 0.0K
08:11 71.62 71.62 71.62 71.62 14.0K
08:12 71.63 71.63 71.63 71.63 0.5K
08:14 71.60 71.60 71.58 71.58 12.6K
08:15 71.45 71.56 71.45 71.56 6.2K
08:17 71.60 71.65 71.49 71.65 29.3K
08:18 71.70 71.70 71.70 71.70 0.0K
08:19 71.62 71.62 71.60 71.60 41.1K
08:20 71.55 71.55 71.55 71.55 0.0K
08:22 71.70 71.75 71.70 71.75 1.5K
08:23 71.65 71.65 71.65 71.65 31.6K
08:27 71.65 71.65 71.65 71.65 0.0K
08:30 71.65 71.65 71.50 71.50 4.9K
08:32 71.53 71.53 71.53 71.53 4.1K
08:33 71.55 71.55 71.55 71.55 5.0K
08:37 71.50 71.50 71.41 71.41 25.5K
08:39 71.40 71.40 71.36 71.36 2.2K
08:40 71.45 71.45 71.36 71.36 0.2K
08:41 71.40 71.40 71.36 71.36 9.2K
08:43 71.40 71.40 71.40 71.40 10.2K
08:46 71.53 71.53 71.53 71.53 0.0K
08:47 71.35 71.35 71.35 71.35 9.5K
08:48 71.40 71.40 71.40 71.40 9.0K
08:49 71.35 71.35 71.35 71.35 0.0K
08:51 71.35 71.35 71.35 71.35 11.1K
08:52 71.40 71.40 71.40 71.40 7.9K
08:55 71.50 71.50 71.50 71.50 0.1K
08:58 71.36 71.36 71.36 71.36 0.0K
08:59 71.37 71.37 71.37 71.37 2.5K
09:00 71.40 71.40 71.40 71.40 3.6K
09:02 71.50 71.50 71.50 71.50 0.0K
09:04 71.45 71.45 71.35 71.35 17.3K
09:05 71.20 71.30 71.20 71.30 22.4K
09:06 71.40 71.40 71.29 71.29 5.6K
09:07 71.40 71.40 71.40 71.40 0.0K
09:08 71.30 71.30 71.30 71.30 1.4K
09:09 71.30 71.30 71.25 71.25 2.1K
09:12 71.35 71.35 71.35 71.35 37.2K
09:17 71.45 71.45 71.45 71.45 0.0K
09:19 71.45 71.45 71.45 71.45 1.2K
09:20 71.40 71.40 71.40 71.40 69.7K
09:21 71.45 71.45 71.45 71.45 0.0K
09:22 71.42 71.42 71.42 71.42 69.6K
09:23 71.46 71.46 71.45 71.45 143.9K
09:25 71.40 71.40 71.40 71.40 26.9K
09:26 71.42 71.42 71.35 71.35 74.5K
09:27 71.40 71.40 71.40 71.40 11.4K
09:28 71.40 71.40 71.35 71.35 15.9K
09:30 71.50 71.55 71.50 71.55 51.2K
09:31 71.57 71.57 71.57 71.56 6.6K
09:32 71.60 71.60 71.60 71.60 3.1K
09:33 71.60 71.60 71.55 71.55 27.9K
09:35 71.60 71.60 71.60 71.60 1.7K
09:36 71.65 71.65 71.50 71.50 26.8K
09:39 71.35 71.35 71.35 71.35 17.6K
09:44 71.35 71.35 71.35 71.35 12.8K
09:46 71.35 71.37 71.35 71.37 3.4K
09:48 71.40 71.40 71.40 71.40 0.0K
09:50 71.40 71.40 71.40 71.40 0.0K
09:51 71.30 71.30 71.25 71.25 6.7K
09:52 71.35 71.35 71.35 71.35 4.3K
09:57 71.45 71.45 71.45 71.45 26.7K
09:59 71.50 71.50 71.50 71.50 0.0K
10:00 71.45 71.45 71.45 71.45 0.0K
10:01 71.46 71.54 71.46 71.54 5.9K
10:02 71.50 71.50 71.50 71.50 29.0K
10:04 71.46 71.55 71.45 71.55 0.1K
10:05 71.55 71.55 71.55 71.55 1.5K
10:06 71.45 71.55 71.45 71.55 0.7K
10:08 71.48 71.48 71.48 71.48 2.2K
10:15 71.45 71.45 71.35 71.35 1,297.4K
10:17 71.50 71.50 71.50 71.50 10.0K
10:19 71.60 71.60 71.50 71.50 16.7K
10:22 71.40 71.40 71.35 71.35 13.3K
10:24 71.30 71.30 71.30 71.30 1.0K
10:25 71.35 71.45 71.35 71.40 61.2K
10:26 71.45 71.50 71.45 71.50 17.0K
10:28 71.50 71.55 71.50 71.52 19.3K
10:29 71.45 71.45 71.45 71.45 0.2K
10:30 71.50 71.50 71.50 71.50 4.5K
10:31 71.50 71.50 71.50 71.50 0.5K
10:32 71.50 71.50 71.50 71.50 5.2K
10:33 71.45 71.45 71.45 71.45 11.2K
10:35 71.40 71.40 71.35 71.35 17.1K
10:36 71.40 71.40 71.40 71.40 0.0K
10:37 71.30 71.30 71.30 71.30 2.4K
10:39 71.25 71.25 71.25 71.25 0.0K
10:40 71.15 71.15 71.15 71.15 19.6K
10:41 71.15 71.20 71.15 71.15 33.3K
10:42 71.20 71.25 71.20 71.25 7.1K
10:43 71.25 71.35 71.25 71.35 25.4K
10:46 71.30 71.35 71.30 71.35 28.9K
10:49 71.45 71.50 71.45 71.50 66.0K
10:50 71.50 71.50 71.45 71.45 69.5K
10:51 71.45 71.45 71.40 71.40 69.8K
10:52 71.40 71.55 71.40 71.55 103.0K
10:53 71.50 71.50 71.40 71.50 175.5K
10:54 71.40 71.55 71.40 71.50 127.7K
10:55 71.45 71.55 71.45 71.45 112.8K
10:56 71.45 71.45 71.45 71.45 56.0K
10:57 71.45 71.50 71.45 71.45 111.8K
10:58 71.45 71.45 71.40 71.45 121.6K
10:59 71.45 71.45 71.40 71.40 59.3K
11:00 71.40 71.50 71.40 71.50 97.7K
11:01 71.55 71.55 71.55 71.55 8.4K
11:02 71.60 71.60 71.60 71.60 0.2K
11:03 71.59 71.59 71.59 71.59 1.4K
11:04 71.45 71.45 71.40 71.40 70.7K
11:05 71.45 71.45 71.35 71.40 10.6K
11:06 71.35 71.45 71.35 71.45 2.3K
11:07 71.40 71.40 71.40 71.40 17.5K
11:08 71.45 71.45 71.44 71.44 5.0K
11:09 71.44 71.45 71.44 71.45 8.7K
11:10 71.55 71.55 71.52 71.52 2.8K
11:13 71.55 71.60 71.55 71.60 14.1K
11:15 71.65 71.65 71.65 71.65 41.5K
11:18 71.70 71.70 71.70 71.70 0.0K
11:21 71.70 71.70 71.65 71.65 10.5K
11:23 71.65 71.65 71.65 71.65 11.2K
11:24 71.65 71.65 71.65 71.65 23.9K
11:26 71.70 71.70 71.70 71.70 19.4K
11:28 71.69 71.70 71.69 71.70 3.8K
11:29 71.65 71.65 71.60 71.60 39.7K
11:30 71.50 71.50 71.45 71.45 21.9K
11:31 71.40 71.40 71.40 71.40 15.2K
11:37 71.45 71.45 71.45 71.45 0.0K
11:39 71.40 71.45 71.40 71.45 10.0K
11:40 71.35 71.35 71.35 71.35 0.0K
11:42 71.45 71.50 71.44 71.50 21.2K
11:43 71.55 71.55 71.55 71.55 1.8K
11:45 71.55 71.55 71.55 71.55 78.1K
11:48 71.35 71.38 71.35 71.38 2.7K
11:50 71.45 71.45 71.45 71.45 0.0K
11:55 71.35 71.35 71.35 71.35 7.1K
11:57 71.35 71.35 71.35 71.35 7.8K
11:58 71.35 71.35 71.35 71.35 25.2K
12:01 71.40 71.40 71.40 71.40 1.0K
12:03 71.40 71.40 71.36 71.36 0.5K
12:06 71.25 71.25 71.25 71.25 44.1K
12:07 71.25 71.25 71.15 71.15 5.8K
12:08 71.10 71.20 71.10 71.10 0.3K
12:09 71.20 71.20 71.05 71.20 0.4K
12:10 71.20 71.20 71.20 71.20 0.0K
12:12 71.10 71.20 71.10 71.20 5.2K
12:13 71.10 71.20 71.10 71.20 5.3K
12:14 71.10 71.10 71.10 71.10 19.4K
12:15 71.00 71.10 71.00 71.10 46.7K
12:17 71.05 71.05 71.05 71.05 1.0K
12:19 71.10 71.10 71.10 71.10 0.0K
12:21 71.10 71.15 71.10 71.15 61.9K
12:23 71.10 71.10 71.10 71.10 4.1K
12:24 71.10 71.10 71.10 71.10 16.9K
12:25 71.10 71.10 71.10 71.10 8.7K
12:26 71.15 71.15 71.15 71.15 0.0K
12:29 71.05 71.05 71.05 71.05 0.3K
12:32 71.15 71.15 71.15 71.15 34.4K
12:33 71.15 71.15 71.15 71.15 4.9K
12:34 71.10 71.10 71.10 71.10 0.7K
12:39 71.15 71.20 71.15 71.20 35.6K
12:40 71.20 71.20 71.20 71.20 0.0K
12:41 71.20 71.25 71.20 71.25 25.2K
12:45 71.28 71.28 71.28 71.28 0.3K
12:48 71.25 71.25 71.25 71.25 0.0K
12:51 71.25 71.25 71.15 71.15 38.6K
12:53 71.19 71.19 71.19 71.19 0.6K
12:55 71.20 71.20 71.20 71.20 3.0K
12:59 71.25 71.25 71.25 71.25 0.1K
13:00 71.20 71.25 71.20 71.25 22.4K
13:01 71.25 71.25 71.25 71.25 0.6K
13:02 71.25 71.25 71.25 71.25 0.0K
13:03 71.18 71.18 71.18 71.18 5.6K
13:04 72.95 76.22 72.95 76.22 2,054.0K
13:05 75.05 75.05 73.25 73.25 186.9K
13:06 73.40 73.80 73.23 73.55 69.2K
13:07 73.55 73.75 73.55 73.75 21.1K
13:08 73.75 73.75 73.15 73.40 51.7K
13:09 73.50 73.50 73.20 73.20 26.5K
13:10 73.45 73.50 73.25 73.45 28.5K
13:11 73.45 73.45 73.45 73.45 4.7K
13:12 73.30 73.30 73.30 73.30 0.7K
13:13 72.95 72.95 72.95 72.95 23.8K
13:14 72.85 72.85 72.75 72.75 2.6K
13:15 72.40 74.25 72.40 73.60 213.0K
13:16 73.40 73.40 72.80 72.80 53.8K
13:17 72.45 72.50 72.05 72.20 153.6K
13:18 72.35 72.85 72.35 72.80 475.1K
13:19 72.70 72.70 72.64 72.70 209.0K
13:20 72.65 72.80 72.50 72.80 107.0K
13:21 72.60 72.80 72.50 72.60 846.2K
13:22 72.40 72.40 72.05 72.35 11.2K
13:23 72.00 72.20 71.95 72.20 6.2K
13:24 72.00 72.00 72.00 72.00 6.2K
13:25 72.05 72.05 72.05 72.05 16.0K
13:26 71.95 72.10 71.95 72.10 0.8K
13:28 72.10 72.10 72.10 72.10 10.1K
13:29 72.20 72.60 72.15 72.60 30.0K
13:30 72.45 72.45 72.40 72.40 32.7K
13:32 72.50 72.50 72.50 72.50 3.1K
13:33 72.50 72.50 72.35 72.35 13.2K
13:34 72.25 72.25 72.25 72.25 7.8K
13:37 72.20 72.20 72.20 72.20 12.1K
13:38 72.20 72.20 72.20 72.20 19.5K
13:39 72.10 72.10 72.00 72.00 11.4K
13:40 71.90 71.92 71.85 71.88 24.8K
13:41 71.85 72.05 71.85 72.00 21.1K
13:42 72.15 72.15 72.15 72.15 0.0K
13:43 71.80 71.80 71.71 71.73 37.3K
13:44 71.85 71.85 71.85 71.85 23.5K
13:46 72.00 72.10 71.95 72.05 28.2K
13:48 72.35 72.35 72.35 72.35 1.6K
13:49 72.32 72.32 72.29 72.29 473.5K
13:50 72.30 72.45 72.30 72.45 60.4K
13:51 72.30 72.30 72.30 72.30 29.8K
13:52 72.18 72.18 72.18 72.18 224.4K
13:53 72.10 72.20 72.10 72.14 7.6K
13:54 72.20 72.20 72.20 72.20 10.0K
13:55 72.18 72.18 72.18 72.18 165.7K
13:56 72.05 72.05 72.00 72.00 5.5K
13:58 71.85 71.85 71.85 71.85 32.2K
13:59 71.75 71.85 71.75 71.85 30.0K
14:00 71.75 71.75 71.75 71.75 2.2K
14:03 71.80 71.90 71.80 71.90 19.5K
14:05 71.70 71.70 71.70 71.70 22.5K
14:08 71.80 71.80 71.45 71.45 37.9K
14:09 71.45 71.45 71.40 71.40 16.3K
14:13 71.30 71.32 71.30 71.32 33.9K
14:14 71.40 71.40 71.40 71.40 5.0K
14:16 71.40 71.40 71.35 71.35 3.7K
14:19 71.40 71.40 71.36 71.36 8.6K
14:20 71.35 71.40 71.35 71.40 2.2K
14:21 71.45 71.45 71.40 71.40 30.1K
14:24 71.50 71.50 71.50 71.50 1.7K
14:25 71.59 71.59 71.59 71.59 0.4K
14:26 71.50 71.50 71.50 71.50 26.5K
14:28 71.45 71.55 71.35 71.55 41.7K
14:29 71.60 71.60 71.60 71.60 5.2K
14:30 71.65 71.65 71.65 71.65 16.1K
14:32 71.75 71.75 71.65 71.65 7.7K
14:33 71.60 71.60 71.55 71.55 27.6K
14:34 71.45 71.45 71.45 71.45 8.0K
14:35 71.40 71.40 71.40 71.40 1.1K
14:36 71.50 71.60 71.50 71.60 8.3K
14:40 71.50 71.50 71.40 71.40 47.6K
14:41 71.30 71.30 71.30 71.30 8.3K
14:43 71.25 71.25 71.25 71.25 0.0K
14:47 71.20 71.20 71.00 71.05 43.6K
14:49 71.00 71.00 70.75 70.75 116.9K
14:50 71.00 71.20 71.00 71.15 87.1K
14:51 71.15 71.15 71.10 71.10 124.1K
14:53 71.00 71.10 71.00 71.10 1,852.0K
14:54 71.25 71.25 71.15 71.15 35.4K
14:57 71.20 71.25 71.20 71.25 11.0K
14:59 71.26 71.26 71.21 71.21 11.0K
15:00 71.15 71.15 71.15 71.15 3.7K
15:01 71.35 71.35 71.35 71.35 5.2K
15:02 71.45 71.45 71.15 71.15 66.7K
15:03 71.25 71.29 71.25 71.29 14.0K
15:05 71.35 71.40 71.35 71.40 3.7K
15:06 71.44 71.44 71.44 71.44 3.5K
15:07 71.40 71.40 71.35 71.35 19.5K
15:10 71.35 71.35 71.35 71.35 17.2K
15:11 71.35 71.40 71.35 71.40 33.7K
15:12 71.47 71.47 71.47 71.47 0.3K
15:13 71.50 71.50 71.50 71.50 14.9K
15:14 71.50 71.50 71.50 71.50 9.5K
15:16 71.45 71.50 71.45 71.50 6.6K
15:17 71.40 71.44 71.35 71.35 24.9K
15:18 71.35 71.45 71.35 71.45 14.2K
15:19 71.40 71.40 71.40 71.40 3.1K
15:20 71.50 71.50 71.50 71.50 48.3K
15:21 71.50 71.50 71.50 71.50 42.7K
15:22 71.60 71.60 71.60 71.60 2.9K
15:25 71.65 71.75 71.65 71.75 58.1K
15:28 71.80 71.80 71.80 71.80 2.7K
15:29 71.83 71.85 71.83 71.85 6.3K
15:30 71.90 71.90 71.90 71.90 5.5K
15:32 71.90 71.95 71.90 71.90 57.4K
15:33 71.90 72.00 71.90 72.00 149.4K
15:35 72.10 72.10 72.10 72.10 0.0K
15:39 72.05 72.07 72.05 72.07 250.7K
15:40 72.08 72.08 72.08 72.08 50.0K
15:44 72.18 72.18 72.18 72.18 4.1K
15:47 72.15 72.15 72.15 72.15 11.0K
15:48 72.10 72.30 72.10 72.30 122.9K
15:49 72.40 72.40 72.40 72.40 3.4K
15:52 72.55 72.55 72.55 72.55 130.7K
15:55 72.60 72.66 72.60 72.64 14.5K
15:57 72.65 72.65 72.35 72.45 34.1K
15:59 72.50 72.51 72.45 72.51 25.2K
16:00 72.50 72.50 72.46 72.46 13.8K
16:01 72.50 72.50 72.50 72.50 6.9K
16:02 72.50 72.50 72.50 72.50 2.9K
16:03 72.55 72.55 72.55 72.55 0.0K
16:04 72.50 72.50 72.45 72.45 3.2K
16:05 72.60 72.60 72.60 72.60 6.2K
16:06 72.60 72.63 72.60 72.63 2.6K
16:07 72.50 72.70 72.50 72.70 13.6K
16:08 72.90 73.06 72.90 73.00 62.6K
16:09 72.90 72.90 72.85 72.85 11.0K
16:10 72.80 72.90 72.80 72.90 19.4K
16:16 72.95 73.05 72.90 73.05 14.1K
16:17 73.06 73.06 73.06 73.06 68.4K
16:18 73.10 73.10 73.00 73.05 1.5K
16:20 73.10 73.10 73.10 73.10 4.1K
16:22 73.10 73.10 73.10 73.10 2.3K
16:23 73.05 73.05 73.05 73.05 0.0K
16:24 73.15 73.15 73.10 73.10 28.1K
16:25 73.13 73.15 73.13 73.15 11.9K
16:26 73.10 73.15 73.10 73.15 11.8K
16:27 73.08 73.15 73.08 73.10 7.0K
16:28 73.05 73.05 73.05 73.05 16.7K
16:29 73.05 73.05 73.05 73.05 0.2K
16:35 72.70 72.70 72.70 72.70 19,583.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음