ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 72.75 73.05 72.35 73.05 24.0K
08:03 72.97 72.97 72.97 72.97 0.1K
08:05 73.05 73.05 73.05 73.05 0.0K
08:07 73.05 73.05 73.05 73.05 0.0K
08:08 73.05 73.05 73.05 73.05 0.9K
08:10 73.05 73.05 72.90 72.90 30.7K
08:11 73.10 73.10 73.10 73.10 0.0K
08:14 73.05 73.05 73.05 73.05 7.7K
08:15 73.05 73.05 73.05 73.05 8.9K
08:16 73.10 73.10 73.10 73.10 3.9K
08:17 73.31 73.31 73.31 73.31 1.3K
08:21 73.25 73.25 73.25 73.25 0.0K
08:23 73.25 73.25 73.20 73.20 10.7K
08:25 73.31 73.31 73.31 73.31 0.0K
08:28 73.20 73.20 73.20 73.20 0.0K
08:30 73.20 73.20 73.15 73.15 11.4K
08:34 73.14 73.14 73.14 73.14 0.5K
08:35 73.20 73.20 73.15 73.15 9.3K
08:39 73.22 73.22 73.22 73.22 0.1K
08:41 73.22 73.22 73.22 73.22 1.6K
08:43 73.15 73.15 73.00 73.00 15.4K
08:50 73.05 73.05 73.05 73.05 0.0K
08:52 73.05 73.10 73.05 73.10 5.7K
08:56 73.05 73.05 73.05 73.05 0.4K
08:57 73.05 73.05 73.05 73.05 15.9K
09:02 73.10 73.10 73.05 73.05 26.4K
09:03 73.04 73.04 73.04 73.04 6.8K
09:10 73.10 73.10 73.10 73.10 0.0K
09:14 73.00 73.00 73.00 73.00 1.2K
09:17 72.89 72.89 72.89 72.89 8.6K
09:19 72.90 72.90 72.90 72.90 0.8K
09:34 72.90 72.90 72.90 72.90 7.1K
09:35 72.90 72.90 72.90 72.90 17.1K
09:36 72.85 72.85 72.85 72.85 3.4K
09:38 72.95 72.95 72.95 72.95 13.9K
09:39 73.00 73.00 73.00 73.00 0.2K
09:47 73.05 73.05 73.05 73.05 0.1K
09:48 73.00 73.00 72.90 72.90 35.9K
09:49 72.95 72.95 72.95 72.95 0.8K
09:51 72.94 72.94 72.94 72.94 1.5K
09:56 73.03 73.03 73.03 73.03 0.0K
10:00 73.05 73.05 73.05 73.05 0.0K
10:01 73.05 73.05 73.05 73.05 8.3K
10:03 73.00 73.05 73.00 73.05 0.4K
10:04 73.09 73.09 73.05 73.05 7.8K
10:06 73.09 73.09 73.09 73.09 2.7K
10:09 73.10 73.10 73.10 73.10 0.0K
10:15 73.05 73.10 73.05 73.10 5.8K
10:16 73.10 73.10 73.10 73.10 19.2K
10:17 73.15 73.15 73.15 73.15 6.6K
10:18 73.15 73.15 73.10 73.10 32.0K
10:20 73.10 73.10 73.10 73.10 0.0K
10:21 73.10 73.10 73.10 73.10 0.2K
10:22 73.09 73.09 73.09 73.09 1.0K
10:24 73.15 73.15 73.12 73.12 6.8K
10:27 73.13 73.13 73.13 73.13 0.8K
10:28 73.15 73.20 73.15 73.20 25.9K
10:29 73.72 73.72 73.72 73.72 0.8K
10:30 73.30 73.30 73.30 73.30 10.0K
10:34 73.29 73.29 73.29 73.29 1.8K
10:36 73.29 73.29 73.29 73.29 2.2K
10:39 73.25 73.25 73.25 73.25 11.4K
10:40 73.25 73.25 73.25 73.25 0.8K
10:51 73.30 73.30 73.30 73.30 8.5K
10:53 73.27 73.27 73.27 73.27 3.0K
10:56 73.40 73.40 73.40 73.40 14.9K
10:57 73.47 73.47 73.47 73.47 3.1K
11:00 73.55 73.55 73.55 73.55 0.0K
11:03 73.52 73.52 73.52 73.52 1.5K
11:04 73.52 73.55 73.50 73.55 32.1K
11:05 73.55 73.63 73.55 73.63 11.6K
11:07 73.65 73.65 73.65 73.65 0.0K
11:09 73.61 73.65 73.55 73.55 50.2K
11:13 73.51 73.51 73.51 73.51 6.0K
11:16 73.54 73.54 73.54 73.54 5.0K
11:18 73.55 73.60 73.55 73.60 6.4K
11:22 73.65 73.65 73.65 73.65 4.3K
11:23 73.70 73.70 73.70 73.70 0.7K
11:27 73.71 73.71 73.71 73.71 5.4K
11:30 73.74 73.74 73.74 73.74 9.0K
11:32 73.75 73.75 73.75 73.75 12.8K
11:36 73.70 73.75 73.70 73.75 37.8K
11:39 73.90 73.90 73.90 73.90 0.0K
11:40 73.84 73.84 73.84 73.84 11.2K
11:43 73.85 73.92 73.85 73.85 24.6K
11:46 73.87 73.87 73.87 73.87 10.0K
11:48 73.90 73.90 73.90 73.90 80.0K
11:49 73.90 73.90 73.90 73.90 3.0K
11:50 73.85 73.90 73.85 73.90 2.0K
11:51 73.80 73.80 73.80 73.80 1.7K
11:52 73.85 73.85 73.85 73.85 3.3K
11:54 73.85 73.85 73.83 73.83 19.9K
11:55 73.80 73.80 73.78 73.80 8.0K
11:56 73.84 73.84 73.84 73.84 0.2K
11:57 73.82 73.82 73.82 73.82 0.0K
11:58 73.74 73.74 73.74 73.74 0.0K
12:01 73.80 73.80 73.78 73.78 9.9K
12:03 73.70 73.70 73.70 73.70 1.8K
12:05 73.75 73.75 73.75 73.75 0.0K
12:06 73.75 73.75 73.75 73.75 1.3K
12:07 73.70 73.70 73.70 73.70 3.3K
12:09 73.71 73.71 73.71 73.71 4.0K
12:10 73.75 73.75 73.75 73.75 0.1K
12:11 73.75 73.75 73.75 73.75 0.9K
12:12 73.67 73.67 73.67 73.67 0.2K
12:14 73.73 73.73 73.65 73.65 9.6K
12:17 73.69 73.70 73.69 73.70 14.8K
12:23 73.70 73.70 73.70 73.70 9.4K
12:26 73.70 73.70 73.70 73.70 2.3K
12:27 73.75 73.75 73.75 73.75 0.0K
12:28 73.70 73.70 73.65 73.65 8.5K
12:29 73.60 73.60 73.60 73.60 1.4K
12:30 73.55 73.55 73.55 73.55 0.9K
12:35 73.55 73.55 73.55 73.55 503.5K
12:39 73.60 73.60 73.60 73.60 0.0K
16:35 73.60 73.60 73.60 73.60 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음