ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 72.10 72.10 71.10 71.95 7.6K
08:06 72.00 72.00 72.00 72.00 0.0K
08:07 71.75 71.75 71.75 71.75 1.2K
08:09 71.55 71.70 71.55 71.70 32.9K
08:13 71.90 71.90 71.90 71.90 0.0K
08:14 71.90 71.90 71.90 71.90 0.0K
08:20 71.65 71.65 71.65 71.65 0.0K
08:22 71.84 71.84 71.84 71.84 0.0K
08:25 71.95 71.95 71.95 71.95 0.1K
08:27 71.95 71.95 71.95 71.95 0.1K
08:29 71.84 71.84 71.84 71.84 16.7K
08:30 71.95 71.95 71.95 71.95 0.1K
08:36 72.05 72.05 72.05 72.05 0.0K
08:37 72.10 72.10 72.10 72.10 18.4K
08:38 72.20 72.20 72.20 72.20 0.0K
08:39 72.10 72.10 72.10 72.10 14.0K
08:44 72.15 72.15 72.15 72.15 1.8K
08:46 72.15 72.20 72.15 72.20 61.4K
08:47 72.25 72.25 72.25 72.25 26.4K
08:48 72.25 72.25 72.25 72.25 0.0K
08:55 72.34 72.34 72.34 72.34 0.0K
08:57 72.28 72.28 72.28 72.28 0.4K
09:00 72.33 72.33 72.25 72.25 5.7K
09:02 72.30 72.30 72.30 72.30 0.1K
09:03 72.24 72.24 72.24 72.24 2.0K
09:08 72.30 72.30 72.30 72.30 0.0K
09:11 72.20 72.30 72.20 72.30 32.0K
09:12 72.22 72.22 72.22 72.22 6.4K
09:21 72.25 72.25 72.25 72.25 0.0K
09:28 72.19 72.19 72.19 72.19 13.0K
09:30 72.35 72.35 72.35 72.35 5.9K
09:31 72.40 72.40 72.40 72.40 27.2K
09:32 72.50 72.50 72.50 72.50 0.0K
09:34 72.36 72.36 72.36 72.36 0.1K
09:35 72.39 72.39 72.39 72.39 4.6K
09:38 72.45 72.45 72.45 72.45 3.0K
09:39 72.52 72.52 72.52 72.52 10.5K
09:40 72.52 72.52 72.52 72.52 2.5K
09:41 72.45 72.45 72.40 72.40 7.5K
09:43 72.45 72.45 72.45 72.45 0.0K
09:48 72.46 72.46 72.46 72.46 4.8K
09:52 72.35 72.35 72.35 72.35 0.0K
09:54 72.48 72.48 72.48 72.48 25.7K
10:00 72.47 72.47 72.47 72.47 2.8K
10:01 72.35 72.35 72.35 72.35 0.2K
10:02 72.37 72.37 72.37 72.37 0.1K
10:03 72.50 72.50 72.47 72.47 4.1K
10:05 72.48 72.48 72.48 72.48 0.0K
10:11 72.50 72.50 72.50 72.50 0.0K
10:19 72.45 72.45 72.45 72.45 2.5K
10:21 72.48 72.48 72.45 72.45 3.9K
10:23 72.45 72.45 72.40 72.45 28.2K
10:28 72.49 72.49 72.49 72.49 2.0K
10:34 72.54 72.54 72.54 72.54 30.0K
10:35 72.54 72.54 72.54 72.54 4.1K
10:38 72.60 72.60 72.60 72.60 0.0K
10:39 72.52 72.52 72.52 72.52 0.3K
10:40 72.55 72.55 72.55 72.55 13.9K
10:42 72.60 72.60 72.60 72.60 0.0K
10:44 72.62 72.62 72.62 72.62 22.3K
10:45 72.65 72.65 72.65 72.65 4.0K
10:46 72.65 72.65 72.65 72.65 0.0K
10:47 72.65 72.65 72.65 72.65 0.0K
10:48 72.65 72.65 72.65 72.65 10.0K
10:50 72.70 72.70 72.70 72.70 8.6K
10:51 72.75 72.80 72.75 72.80 23.9K
10:52 72.80 72.80 72.80 72.80 0.8K
10:54 72.85 72.85 72.85 72.85 0.0K
11:01 72.80 72.80 72.80 72.80 1.0K
11:02 72.80 72.80 72.80 72.80 6.7K
11:07 72.85 72.85 72.85 72.85 18.8K
11:08 72.83 72.83 72.83 72.83 0.5K
11:10 72.80 72.85 72.80 72.85 9.9K
11:11 72.85 72.85 72.85 72.85 11.1K
11:14 72.85 72.85 72.85 72.85 0.0K
11:16 72.89 72.89 72.89 72.89 4.0K
11:18 72.90 72.90 72.90 72.90 11.7K
11:19 72.90 72.90 72.90 72.90 7.2K
11:20 72.94 72.94 72.94 72.94 0.0K
11:22 72.90 72.90 72.80 72.80 30.3K
11:23 72.80 72.80 72.80 72.80 0.0K
11:25 72.80 72.80 72.80 72.80 3.8K
11:27 72.89 72.89 72.89 72.89 34.1K
11:30 72.85 72.85 72.85 72.85 23.3K
11:31 72.84 72.84 72.84 72.84 1.0K
11:34 72.84 72.84 72.84 72.84 1.8K
11:35 72.90 72.90 72.90 72.90 0.0K
11:36 72.86 72.86 72.86 72.86 0.7K
11:40 72.90 72.90 72.80 72.80 7.8K
11:47 72.80 72.80 72.80 72.80 6.9K
11:51 72.80 72.80 72.80 72.80 4.1K
11:53 72.70 72.75 72.70 72.75 26.6K
12:05 72.70 72.70 72.65 72.65 16.4K
12:06 72.65 72.65 72.65 72.65 2.2K
12:16 72.70 72.70 72.70 72.70 1.1K
12:18 72.67 72.70 72.67 72.70 8.2K
12:20 72.67 72.67 72.67 72.67 20.6K
12:22 72.70 72.70 72.70 72.70 16.9K
12:24 72.70 72.70 72.70 72.70 14.5K
12:27 72.70 72.70 72.70 72.70 5.8K
12:28 72.65 72.65 72.65 72.65 0.2K
12:29 72.65 72.70 72.65 72.70 3.5K
12:35 72.70 72.70 72.70 72.70 569.2K
13:06 72.85 72.85 72.85 72.85 2.5K
16:35 72.85 72.85 72.85 72.85 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음