ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 72.55 72.70 72.48 72.56 45.2K
08:01 72.60 72.66 72.60 72.66 8.2K
08:02 72.56 72.65 72.56 72.60 11.6K
08:05 72.50 72.50 72.50 72.50 0.9K
08:07 72.55 72.79 72.55 72.79 6.8K
08:08 72.65 72.81 72.65 72.75 32.5K
08:10 72.70 72.70 72.70 72.70 2.7K
08:12 72.70 72.75 72.70 72.75 0.4K
08:16 72.71 72.80 72.71 72.80 0.3K
08:17 72.60 72.60 72.35 72.35 10.4K
08:18 72.40 72.40 72.40 72.40 0.1K
08:20 72.25 72.40 72.25 72.40 0.4K
08:22 72.33 72.40 72.33 72.40 0.2K
08:23 72.36 72.40 72.36 72.40 4.7K
08:24 72.47 72.47 72.47 72.47 0.3K
08:26 72.50 72.50 72.43 72.43 15.0K
08:27 72.46 72.50 72.46 72.50 1.6K
08:28 72.45 72.45 72.45 72.45 6.0K
08:30 72.35 72.35 72.35 72.35 0.2K
08:31 72.44 72.44 72.44 72.44 1.0K
08:35 72.30 72.30 72.30 72.30 0.7K
08:36 72.30 72.30 72.30 72.30 10.6K
08:37 72.29 72.29 72.29 72.29 6.1K
08:40 72.31 72.31 72.31 72.31 2.0K
08:43 72.45 72.45 72.45 72.45 2.4K
08:45 72.43 72.43 72.43 72.43 8.9K
08:46 72.40 72.45 72.40 72.45 0.8K
08:47 72.45 72.45 72.35 72.35 17.4K
08:54 72.34 72.34 72.34 72.34 1.8K
08:56 72.40 72.45 72.40 72.45 17.1K
09:00 72.55 72.55 72.55 72.55 5.3K
09:03 72.60 72.60 72.45 72.55 55.7K
09:05 72.55 72.65 72.55 72.65 0.3K
09:06 72.56 72.56 72.56 72.56 0.1K
09:10 72.55 72.55 72.55 72.55 10.9K
09:11 72.50 72.50 72.50 72.50 42.7K
09:12 72.45 72.45 72.45 72.45 36.5K
09:13 72.50 72.50 72.50 72.50 34.3K
09:14 72.55 72.55 72.55 72.55 1.3K
09:16 72.48 72.48 72.45 72.45 2.0K
09:17 72.44 72.44 72.44 72.44 0.1K
09:20 72.52 72.52 72.52 72.52 1.0K
09:21 72.46 72.46 72.46 72.46 4.1K
09:22 72.52 72.55 72.51 72.55 9.6K
09:23 72.55 72.55 72.55 72.55 4.1K
09:24 72.60 72.60 72.60 72.60 0.0K
09:25 72.60 72.60 72.60 72.60 0.0K
09:26 72.60 72.60 72.60 72.60 0.6K
09:27 72.65 72.65 72.60 72.60 21.9K
09:28 72.60 72.60 72.60 72.60 0.0K
09:30 72.63 72.63 72.63 72.63 0.1K
09:31 72.55 72.55 72.55 72.55 4.5K
09:32 72.50 72.50 72.50 72.50 6.6K
09:35 72.60 72.60 72.60 72.60 0.0K
09:36 72.60 72.65 72.60 72.65 0.7K
09:42 72.57 72.57 72.57 72.57 5.5K
09:43 72.60 72.60 72.50 72.50 10.3K
09:48 72.50 72.50 72.50 72.50 1.7K
09:51 72.55 72.55 72.52 72.52 2.8K
09:57 72.50 72.50 72.50 72.50 0.4K
09:59 72.54 72.55 72.50 72.55 10.5K
10:04 72.55 72.55 72.50 72.50 3.7K
10:05 72.53 72.53 72.42 72.42 0.1K
10:06 72.51 72.55 72.51 72.55 5.1K
10:07 72.55 72.55 72.43 72.55 0.0K
10:08 72.53 72.55 72.53 72.55 1.6K
10:09 72.50 72.65 72.50 72.65 0.2K
10:10 72.55 72.65 72.55 72.65 0.0K
10:11 72.65 72.65 72.65 72.65 0.0K
10:12 72.65 72.65 72.65 72.65 2.3K
10:16 72.60 72.60 72.60 72.60 0.7K
10:17 72.60 72.65 72.56 72.65 7.2K
10:19 72.57 72.57 72.57 72.57 1.8K
10:20 72.62 72.64 72.62 72.64 27.7K
10:23 72.60 72.60 72.60 72.60 10.0K
10:25 72.60 72.60 72.60 72.60 3.4K
10:27 72.50 72.50 72.50 72.50 478.5K
10:28 72.50 72.50 72.45 72.45 490.3K
10:29 72.40 72.40 72.35 72.35 2.5K
10:32 72.30 72.30 72.30 72.30 0.3K
10:34 72.35 72.35 72.35 72.35 0.1K
10:35 72.30 72.30 72.25 72.25 4.6K
10:41 72.26 72.26 72.26 72.26 20.0K
10:46 72.20 72.20 72.20 72.20 5.5K
10:47 72.20 72.20 72.20 72.20 5.1K
10:54 72.27 72.27 72.27 72.27 1.4K
10:58 72.30 72.30 72.20 72.20 14.9K
10:59 72.25 72.25 72.25 72.25 0.0K
11:00 72.15 72.18 72.15 72.18 1.7K
11:03 72.15 72.15 72.15 72.15 4.8K
11:04 72.12 72.12 72.12 72.12 39.0K
11:05 72.20 72.20 72.10 72.10 1.3K
11:06 72.12 72.12 72.12 72.12 4.3K
11:12 72.13 72.13 72.13 72.13 1.1K
11:13 72.15 72.15 72.15 72.15 4.4K
11:20 72.15 72.15 72.15 72.15 0.5K
11:21 72.15 72.15 72.15 72.15 17.8K
11:22 72.05 72.05 72.05 72.05 3.7K
11:26 72.20 72.20 72.20 72.20 0.0K
11:31 72.12 72.15 72.12 72.15 69.0K
11:32 72.17 72.17 72.17 72.17 1.4K
11:34 72.25 72.25 72.25 72.25 0.1K
11:35 72.25 72.25 72.21 72.21 2.6K
11:36 72.25 72.25 72.25 72.25 0.2K
11:37 72.22 72.22 72.22 72.22 2.3K
11:38 72.25 72.25 72.25 72.25 0.0K
11:48 72.25 72.25 72.20 72.20 4.5K
11:50 72.20 72.20 72.20 72.20 0.0K
11:51 72.21 72.21 72.21 72.21 3.5K
11:52 72.24 72.24 72.24 72.24 1.4K
11:53 72.25 72.25 72.25 72.25 3.1K
11:54 72.30 72.30 72.30 72.30 2.5K
11:55 72.25 72.25 72.25 72.25 0.0K
11:56 72.25 72.25 72.25 72.25 6.8K
11:58 72.25 72.25 72.25 72.25 3.7K
11:59 72.20 72.20 72.20 72.20 16.5K
12:02 72.25 72.25 72.25 72.25 0.0K
12:06 72.30 72.30 72.30 72.30 15.0K
12:10 72.35 72.35 72.35 72.35 0.7K
12:11 72.25 72.25 72.25 72.25 0.0K
12:14 72.35 72.35 72.35 72.35 0.3K
12:15 72.35 72.35 72.35 72.35 6.1K
12:16 72.32 72.32 72.32 72.32 1.5K
12:19 72.35 72.35 72.35 72.35 3.1K
12:22 72.40 72.40 72.40 72.40 0.1K
12:23 72.40 72.40 72.40 72.40 7.5K
12:24 72.45 72.45 72.45 72.45 2.2K
12:26 72.45 72.45 72.45 72.45 4.7K
12:27 72.45 72.45 72.45 72.45 0.0K
12:31 72.45 72.45 72.45 72.45 2.4K
12:32 72.44 72.45 72.44 72.45 2.1K
12:33 72.50 72.50 72.50 72.50 10.5K
12:34 72.40 72.40 72.40 72.40 49.4K
12:35 72.35 72.35 72.35 72.35 1.1K
12:39 72.40 72.40 72.40 72.40 1.6K
12:40 72.45 72.45 72.45 72.45 3.1K
12:41 72.45 72.45 72.45 72.45 4.4K
12:42 72.45 72.45 72.45 72.45 3.9K
12:51 72.43 72.43 72.43 72.43 1.4K
12:55 72.40 72.40 72.30 72.30 35.3K
13:01 72.33 72.33 72.33 72.33 1.6K
13:03 72.35 72.35 72.35 72.35 1.6K
13:05 72.30 72.30 72.30 72.30 1.2K
13:08 72.30 72.30 72.30 72.30 11.0K
13:09 72.30 72.30 72.30 72.30 5.1K
13:11 72.30 72.30 72.30 72.30 0.4K
13:12 72.32 72.32 72.32 72.32 0.1K
13:15 72.30 72.35 72.30 72.35 1.9K
13:19 72.25 72.25 72.25 72.25 0.6K
13:21 72.20 72.20 72.20 72.20 0.6K
13:23 72.20 72.20 72.20 72.20 0.0K
13:25 72.18 72.18 72.15 72.15 6.0K
13:28 72.20 72.20 72.20 72.20 0.1K
13:29 72.15 72.15 72.15 72.15 5.2K
13:31 72.20 72.20 72.20 72.20 0.0K
13:32 72.20 72.20 72.20 72.20 5.4K
13:33 72.25 72.25 72.25 72.25 1.9K
13:34 72.25 72.25 72.25 72.25 10.9K
13:36 72.25 72.25 72.22 72.22 3.1K
13:38 72.20 72.20 72.15 72.15 49.1K
13:41 72.25 72.25 72.25 72.25 2.1K
13:42 72.25 72.30 72.25 72.30 3.0K
13:46 72.30 72.30 72.30 72.30 0.1K
13:50 72.30 72.30 72.30 72.30 3.5K
13:51 72.25 72.35 72.25 72.30 36.2K
13:52 72.30 72.30 72.30 72.30 17.1K
13:55 72.28 72.28 72.28 72.28 12.9K
13:56 72.30 72.30 72.30 72.30 1.2K
14:00 72.30 72.30 72.30 72.30 3.8K
14:01 72.20 72.20 72.20 72.20 15.9K
14:02 72.23 72.23 72.23 72.23 16.6K
14:07 72.35 72.35 72.35 72.35 0.0K
14:09 72.20 72.20 72.20 72.20 8.0K
14:13 72.29 72.29 72.29 72.29 0.5K
14:15 72.25 72.27 72.25 72.27 4.4K
14:16 72.25 72.25 72.25 72.25 5.6K
14:21 72.30 72.30 72.30 72.30 11.0K
14:23 72.30 72.35 72.30 72.35 0.3K
14:26 72.35 72.35 72.35 72.35 0.7K
14:29 72.39 72.39 72.39 72.39 1.4K
14:30 72.35 72.40 72.35 72.40 66.7K
14:32 72.50 72.50 72.45 72.45 31.4K
14:35 72.50 72.50 72.50 72.50 0.3K
14:36 72.35 72.35 72.35 72.35 52.2K
14:37 72.25 72.25 72.25 72.25 18.2K
14:40 72.30 72.30 72.30 72.30 8.3K
14:42 72.40 72.40 72.40 72.40 0.0K
14:43 72.30 72.38 72.30 72.38 27.6K
14:44 72.30 72.30 72.30 72.30 17.5K
14:46 72.28 72.28 72.20 72.20 13.2K
14:47 72.15 72.15 72.15 72.15 0.1K
14:49 72.15 72.15 72.15 72.15 8.9K
14:50 72.15 72.15 72.15 72.15 0.8K
14:51 72.11 72.11 72.11 72.11 0.1K
14:57 72.15 72.19 72.15 72.19 3.6K
15:00 72.20 72.20 72.20 72.20 0.6K
15:02 72.10 72.10 72.00 72.00 51.6K
15:03 71.95 71.95 71.95 71.95 0.0K
15:08 72.00 72.00 72.00 72.00 3.5K
15:09 71.95 72.00 71.95 72.00 1.9K
15:10 72.02 72.02 72.02 72.02 5.5K
15:13 72.05 72.05 72.00 72.00 0.9K
15:14 72.00 72.00 72.00 72.00 0.3K
15:15 72.00 72.00 71.95 71.95 3.4K
15:16 72.09 72.10 72.05 72.10 34.8K
15:17 72.08 72.08 72.08 72.08 0.1K
15:18 72.10 72.10 72.10 72.10 0.0K
15:19 72.05 72.05 72.05 72.05 0.3K
15:22 72.05 72.05 72.05 72.05 13.4K
15:25 72.00 72.02 72.00 72.00 17.5K
15:26 71.95 71.95 71.95 71.95 1.0K
15:27 71.95 71.95 71.95 71.95 1.1K
15:30 71.90 71.93 71.90 71.93 1.4K
15:36 72.00 72.00 72.00 72.00 0.0K
15:38 71.91 71.91 71.91 71.91 7.0K
15:39 72.00 72.00 71.90 71.90 19.9K
15:40 71.90 71.95 71.90 71.95 7.0K
15:41 71.91 71.91 71.91 71.91 7.7K
15:42 72.00 72.00 71.91 71.91 1.4K
15:44 71.90 71.91 71.90 71.91 15.0K
15:46 71.89 71.89 71.89 71.89 0.8K
15:47 71.90 71.92 71.90 71.92 32.1K
15:51 71.90 71.90 71.70 71.70 37.6K
15:52 71.75 71.75 71.75 71.75 2.9K
15:53 71.77 71.85 71.77 71.85 19.2K
15:54 71.80 71.80 71.80 71.80 0.8K
15:55 71.85 71.85 71.85 71.85 4.0K
15:56 71.80 71.80 71.80 71.80 0.7K
15:58 71.85 71.85 71.85 71.85 64.8K
16:00 71.90 71.90 71.90 71.90 7.8K
16:01 71.92 71.92 71.92 71.92 4.9K
16:02 71.92 71.92 71.92 71.92 37.2K
16:05 71.90 71.90 71.90 71.90 24.2K
16:07 71.90 71.90 71.90 71.90 22.9K
16:10 71.90 71.90 71.85 71.85 22.1K
16:12 71.87 71.87 71.87 71.87 8.3K
16:14 71.85 71.85 71.85 71.85 30.0K
16:16 71.85 71.85 71.85 71.85 1.5K
16:17 71.86 71.86 71.85 71.85 60.3K
16:18 71.85 71.85 71.75 71.75 46.1K
16:19 71.75 71.80 71.75 71.80 17.5K
16:20 71.83 71.83 71.81 71.81 12.0K
16:21 71.80 71.80 71.80 71.80 38.4K
16:22 71.80 71.80 71.78 71.78 10.3K
16:23 71.81 71.81 71.81 71.81 4.1K
16:25 71.75 71.75 71.75 71.75 5.5K
16:26 71.80 71.80 71.75 71.75 49.0K
16:28 71.80 71.80 71.75 71.75 18.1K
16:29 71.75 71.75 71.75 71.75 5.3K
16:35 71.45 71.45 71.45 71.45 2,465.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음