ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 73.95 73.95 72.80 72.97 7.2K
08:01 72.80 72.80 72.80 72.80 3.7K
08:03 73.24 73.24 73.24 73.24 0.0K
08:05 73.12 73.12 73.12 73.12 1.4K
08:06 73.11 73.28 73.11 73.24 18.4K
08:07 73.10 73.10 72.85 72.85 3.0K
08:08 73.03 73.03 73.03 73.03 0.2K
08:09 73.04 73.04 72.95 72.95 16.2K
08:10 72.80 72.80 72.80 72.80 2.7K
08:11 72.85 72.90 72.85 72.90 4.8K
08:12 72.95 72.95 72.95 72.95 0.0K
08:13 72.90 72.90 72.90 72.90 0.7K
08:14 72.95 73.00 72.95 73.00 6.3K
08:15 72.95 72.96 72.95 72.96 4.7K
08:17 73.00 73.00 73.00 73.00 0.0K
08:18 73.00 73.00 73.00 73.00 0.1K
08:19 73.00 73.05 73.00 73.05 4.5K
08:20 72.95 72.95 72.95 72.95 0.0K
08:23 73.00 73.00 72.95 72.95 4.5K
08:28 72.90 72.90 72.90 72.90 9.2K
08:30 72.98 72.98 72.98 72.98 0.0K
08:31 72.98 72.98 72.90 72.90 1.7K
08:32 72.95 72.95 72.95 72.95 10.0K
08:33 73.00 73.00 73.00 73.00 0.0K
08:34 73.00 73.05 73.00 73.05 10.6K
08:36 73.05 73.15 73.05 73.15 9.0K
08:40 73.10 73.15 73.10 73.15 5.2K
08:43 73.10 73.15 73.10 73.15 29.6K
08:44 73.21 73.21 73.20 73.20 2.0K
08:45 73.20 73.20 73.20 73.20 0.5K
08:47 73.25 73.25 73.25 73.25 0.6K
08:49 73.25 73.25 73.25 73.25 8.2K
08:50 73.30 73.35 73.30 73.35 20.4K
08:52 73.45 73.45 73.45 73.45 7.2K
08:53 73.45 73.45 73.45 73.45 6.6K
08:54 73.45 73.45 73.45 73.45 0.0K
08:57 73.45 73.50 73.45 73.50 5.4K
08:58 73.55 73.55 73.50 73.50 60.2K
08:59 73.65 73.65 73.65 73.65 0.0K
09:00 73.60 73.65 73.60 73.65 8.3K
09:01 73.65 73.65 73.65 73.65 1.7K
09:02 73.61 73.61 73.61 73.61 8.0K
09:04 73.60 73.60 73.49 73.49 20.9K
09:08 73.50 73.55 73.50 73.55 13.0K
09:10 73.45 73.45 73.45 73.45 0.0K
09:13 73.50 73.50 73.50 73.50 1.5K
09:15 73.50 73.50 73.45 73.45 4.1K
09:19 73.45 73.45 73.45 73.45 6.2K
09:21 73.40 73.45 73.40 73.45 15.3K
09:22 73.45 73.45 73.45 73.45 4.4K
09:24 73.40 73.43 73.40 73.43 27.3K
09:25 73.45 73.45 73.45 73.45 7.1K
09:28 73.50 73.50 73.50 73.50 0.0K
09:29 73.50 73.50 73.50 73.50 0.0K
09:30 73.47 73.47 73.47 73.47 13.5K
09:34 73.48 73.48 73.48 73.48 2.0K
09:36 73.48 73.50 73.45 73.45 8.1K
09:37 73.55 73.55 73.55 73.55 1.5K
09:38 73.50 73.50 73.50 73.50 1.7K
09:39 73.46 73.46 73.46 73.46 6.8K
09:43 73.35 73.45 73.35 73.45 2.7K
09:44 73.50 73.50 73.50 73.50 8.2K
09:50 73.45 73.50 73.45 73.50 107.5K
09:51 73.50 73.50 73.45 73.45 19.9K
09:52 73.52 73.52 73.52 73.52 0.2K
09:55 73.50 73.50 73.50 73.50 19.7K
09:58 73.50 73.50 73.50 73.50 0.1K
10:00 73.46 73.54 73.46 73.54 0.1K
10:01 73.52 73.52 73.52 73.52 2.0K
10:03 73.55 73.55 73.45 73.55 0.0K
10:04 73.55 73.55 73.50 73.55 0.3K
10:05 73.55 73.55 73.55 73.55 0.0K
10:07 73.46 73.55 73.35 73.35 9.5K
10:08 73.40 73.40 73.36 73.36 0.1K
10:09 73.40 73.40 73.32 73.33 101.4K
10:10 73.35 73.35 73.32 73.32 2.3K
10:11 73.30 73.35 73.30 73.35 4.9K
10:12 73.35 73.40 73.35 73.40 0.7K
10:13 73.30 73.40 73.30 73.40 6.2K
10:14 73.45 73.45 73.40 73.40 4.9K
10:15 73.45 73.45 73.45 73.45 0.0K
10:16 73.45 73.45 73.45 73.45 0.0K
10:17 73.45 73.45 73.45 73.45 0.4K
10:19 73.45 73.50 73.45 73.50 4.3K
10:21 73.50 73.70 73.50 73.70 132.2K
10:22 73.72 73.72 73.72 73.72 5.4K
10:25 73.70 73.70 73.70 73.70 3.5K
10:26 73.68 73.70 73.65 73.70 24.6K
10:27 73.75 73.75 73.75 73.75 0.2K
10:28 73.70 73.70 73.70 73.70 1.4K
10:30 73.65 73.65 73.65 73.65 1.4K
10:31 73.70 73.70 73.70 73.70 3.3K
10:32 73.70 73.70 73.70 73.70 0.0K
10:34 73.75 73.80 73.75 73.80 1.7K
10:36 73.80 73.80 73.80 73.80 0.0K
10:37 73.75 73.75 73.75 73.75 5.2K
10:43 73.70 73.70 73.70 73.70 0.5K
10:44 73.70 73.70 73.70 73.70 2.0K
10:45 73.70 73.70 73.70 73.70 1.0K
10:46 73.70 73.75 73.70 73.75 27.6K
10:47 73.70 73.70 73.65 73.65 7.2K
10:48 73.69 73.69 73.69 73.69 0.1K
10:49 73.65 73.70 73.65 73.70 2.0K
10:51 73.67 73.67 73.67 73.67 2.0K
10:52 73.61 73.61 73.61 73.61 1.3K
10:53 73.62 73.62 73.62 73.62 5.0K
10:54 73.62 73.62 73.62 73.62 60.0K
10:58 73.65 73.65 73.65 73.65 0.0K
11:01 73.65 73.65 73.65 73.65 0.1K
11:03 73.55 73.55 73.55 73.55 6.0K
11:04 73.55 73.55 73.55 73.55 4.7K
11:07 73.55 73.55 73.55 73.55 0.3K
11:11 73.61 73.61 73.61 73.61 1.6K
11:12 73.62 73.62 73.55 73.55 2.5K
11:14 73.60 73.60 73.60 73.60 0.0K
11:16 73.57 73.57 73.50 73.50 7.2K
11:18 73.52 73.52 73.52 73.52 0.0K
11:20 73.52 73.52 73.52 73.52 1.5K
11:21 73.50 73.50 73.50 73.50 0.0K
11:24 73.55 73.55 73.55 73.55 0.0K
11:25 73.55 73.55 73.55 73.55 0.0K
11:27 73.45 73.45 73.45 73.45 5.4K
11:29 73.50 73.50 73.45 73.50 9.1K
11:30 73.50 73.50 73.50 73.50 2.6K
11:31 73.51 73.51 73.51 73.51 1.5K
11:32 73.50 73.50 73.50 73.50 6.2K
11:34 73.50 73.50 73.50 73.50 5.5K
11:35 73.45 73.45 73.45 73.45 0.6K
11:37 73.50 73.50 73.50 73.50 0.0K
11:40 73.47 73.47 73.47 73.47 1.0K
11:42 73.47 73.47 73.47 73.47 1.5K
11:44 73.40 73.40 73.40 73.40 0.0K
11:48 73.47 73.47 73.47 73.47 7.5K
11:52 73.47 73.47 73.47 73.47 2.5K
11:53 73.42 73.42 73.42 73.42 0.3K
11:55 73.50 73.50 73.50 73.50 1.3K
12:02 73.55 73.55 73.55 73.55 10.3K
12:03 73.60 73.60 73.60 73.60 0.0K
12:04 73.60 73.60 73.60 73.60 0.0K
12:07 73.58 73.58 73.58 73.58 3.4K
12:09 73.60 73.70 73.60 73.70 19.8K
12:10 73.65 73.65 73.60 73.60 0.4K
12:11 73.65 73.65 73.65 73.65 0.5K
12:14 73.67 73.67 73.67 73.67 4.7K
12:16 73.65 73.65 73.65 73.65 4.5K
12:18 73.65 73.65 73.65 73.65 2.7K
12:19 73.65 73.65 73.65 73.65 0.0K
12:20 73.60 73.60 73.60 73.60 4.6K
12:30 73.60 73.60 73.60 73.60 0.8K
12:35 73.60 73.65 73.60 73.65 0.4K
12:38 73.60 73.60 73.55 73.55 7.5K
12:42 73.50 73.50 73.50 73.50 1.1K
12:47 73.50 73.50 73.50 73.50 0.0K
12:49 73.50 73.50 73.30 73.35 6.3K
12:51 73.40 73.40 73.40 73.40 0.0K
12:53 73.40 73.40 73.40 73.40 6.4K
13:00 73.50 73.50 73.44 73.44 4.0K
13:01 73.50 73.50 73.50 73.50 0.0K
13:05 73.40 73.40 73.40 73.40 3.2K
13:08 73.42 73.42 73.42 73.42 0.5K
13:11 73.40 73.40 73.35 73.35 55.6K
13:12 73.40 73.40 73.40 73.40 1.0K
13:15 73.30 73.40 73.30 73.37 16.8K
13:17 73.40 73.40 73.40 73.40 3.4K
13:21 73.35 73.35 73.35 73.35 3.7K
13:24 73.40 73.40 73.40 73.40 0.0K
13:26 73.35 73.40 73.35 73.40 4.3K
13:31 73.35 73.35 73.30 73.30 14.6K
13:35 73.40 73.40 73.30 73.30 0.1K
13:37 73.37 73.37 73.37 73.37 3.4K
13:38 73.40 73.40 73.40 73.40 0.0K
13:41 73.30 73.30 73.25 73.25 15.9K
13:45 73.20 73.25 73.20 73.25 15.3K
13:46 73.27 73.28 73.27 73.28 20.3K
13:49 73.20 73.20 73.20 73.20 0.2K
13:51 73.20 73.20 73.20 73.20 2.4K
13:52 73.20 73.20 73.20 73.20 6.4K
13:53 73.25 73.25 73.10 73.10 28.9K
13:54 73.10 73.10 73.10 73.10 0.0K
13:56 73.10 73.10 73.10 73.10 0.0K
14:00 73.15 73.15 73.15 73.15 0.7K
14:01 73.20 73.20 73.20 73.20 7.5K
14:02 73.27 73.27 73.27 73.27 1.0K
14:04 73.27 73.27 73.27 73.27 1.0K
14:05 73.30 73.30 73.30 73.30 0.0K
14:07 73.27 73.30 73.27 73.30 1.0K
14:08 73.26 73.26 73.26 73.26 0.6K
14:10 73.30 73.30 73.30 73.30 0.0K
14:13 73.35 73.35 73.35 73.35 5.4K
14:17 73.25 73.25 73.25 73.25 4.9K
14:21 73.25 73.25 73.25 73.25 1.9K
14:23 73.30 73.30 73.30 73.30 0.0K
14:27 73.25 73.25 73.25 73.25 5.0K
14:28 73.25 73.25 73.20 73.20 6.4K
14:30 73.22 73.22 73.22 73.22 5.9K
14:31 73.22 73.22 73.10 73.10 6.7K
14:34 73.20 73.20 73.20 73.20 0.0K
14:36 73.12 73.12 73.12 73.12 7.0K
14:37 73.05 73.05 73.05 73.05 0.2K
14:38 73.15 73.15 73.15 73.15 0.0K
14:39 73.05 73.05 73.05 73.05 0.2K
14:41 73.15 73.15 73.15 73.15 0.0K
14:43 73.15 73.15 73.15 73.15 0.0K
14:44 73.15 73.15 73.11 73.11 2.7K
14:45 73.15 73.15 73.15 73.15 0.0K
14:46 73.11 73.12 73.11 73.12 2.7K
14:48 73.04 73.04 73.00 73.00 36.1K
14:49 72.95 72.95 72.95 72.95 2.2K
14:52 72.95 72.95 72.95 72.95 0.1K
14:53 72.97 72.97 72.97 72.97 0.8K
14:54 72.90 72.90 72.90 72.90 0.3K
14:55 73.00 73.00 73.00 73.00 1.6K
14:57 72.90 73.00 72.90 73.00 0.2K
15:00 72.98 72.98 72.98 72.98 1.0K
15:01 72.97 73.02 72.97 73.02 8.3K
15:02 72.95 72.95 72.95 72.95 0.3K
15:03 72.97 72.97 72.90 72.90 2.1K
15:06 72.90 72.90 72.90 72.90 0.1K
15:10 72.90 72.90 72.80 72.80 54.5K
15:13 72.82 72.82 72.82 72.82 15.9K
15:15 72.82 72.85 72.80 72.80 25.3K
15:16 72.75 72.75 72.75 72.75 9.2K
15:18 72.60 72.65 72.60 72.65 0.5K
15:22 72.70 72.70 72.70 72.70 3.4K
15:24 72.70 72.70 72.60 72.60 3.2K
15:25 72.70 72.70 72.70 72.70 6.5K
15:26 72.75 72.75 72.75 72.75 0.7K
15:31 72.80 72.80 72.80 72.80 0.9K
15:32 72.75 72.75 72.75 72.75 8.1K
15:33 72.65 72.65 72.65 72.65 23.8K
15:35 72.72 72.72 72.72 72.72 4.0K
15:38 72.65 72.65 72.65 72.65 0.0K
15:41 72.66 72.66 72.66 72.66 0.6K
15:44 72.72 72.72 72.72 72.72 12.5K
15:45 72.75 72.75 72.75 72.75 0.0K
15:49 72.65 72.67 72.65 72.67 25.7K
15:53 72.67 72.67 72.67 72.67 3.5K
15:55 72.60 72.60 72.60 72.60 7.8K
15:56 72.65 72.70 72.65 72.70 14.0K
15:57 72.60 72.60 72.55 72.55 22.0K
15:58 72.60 72.65 72.60 72.65 1.1K
16:01 72.55 72.55 72.55 72.55 0.0K
16:05 72.60 72.60 72.60 72.60 1.6K
16:07 72.65 72.65 72.65 72.65 9.1K
16:08 72.65 72.65 72.55 72.55 73.0K
16:09 72.60 72.70 72.60 72.70 59.8K
16:10 72.75 72.75 72.60 72.60 39.5K
16:11 72.65 72.65 72.60 72.60 23.3K
16:13 72.51 72.60 72.51 72.55 12.3K
16:14 72.60 72.60 72.60 72.60 26.0K
16:16 72.65 72.65 72.65 72.65 0.2K
16:17 72.70 72.70 72.70 72.70 20.4K
16:18 72.70 72.70 72.70 72.70 3.8K
16:19 72.75 72.75 72.75 72.75 11.2K
16:20 72.80 72.80 72.80 72.80 5.3K
16:23 72.85 72.85 72.85 72.85 19.9K
16:24 72.82 72.82 72.75 72.75 12.6K
16:25 72.85 72.85 72.80 72.80 70.4K
16:26 72.85 72.85 72.75 72.75 4.3K
16:27 72.75 72.75 72.75 72.75 3.3K
16:28 72.82 72.82 72.82 72.82 1.4K
16:29 72.70 72.75 72.70 72.75 26.7K
16:35 72.85 72.85 72.85 72.85 1,198.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음