ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 72.95 73.13 72.60 72.60 32.9K
08:02 73.05 73.15 73.05 73.10 24.0K
08:03 73.05 73.35 73.05 73.35 16.7K
08:05 73.36 73.36 73.25 73.25 3.2K
08:09 73.25 73.25 73.25 73.25 3.7K
08:12 73.30 73.30 73.30 73.30 2.5K
08:13 73.15 73.15 73.15 73.15 1.2K
08:18 73.15 73.15 72.95 73.05 26.3K
08:20 73.05 73.05 73.05 73.05 0.6K
08:23 73.03 73.03 73.03 73.03 1.0K
08:24 73.10 73.10 73.10 73.10 0.0K
08:27 73.10 73.10 73.10 73.10 0.5K
08:30 73.05 73.05 72.98 72.98 24.4K
08:31 73.05 73.05 73.05 73.05 0.0K
08:33 73.05 73.05 73.05 73.05 3.2K
08:36 73.00 73.05 73.00 73.05 3.7K
08:46 73.05 73.05 72.95 72.95 31.3K
08:48 72.95 72.95 72.95 72.95 0.0K
08:52 73.25 73.25 73.15 73.15 17.0K
08:59 73.20 73.20 73.20 73.20 0.0K
09:00 73.20 73.20 73.17 73.20 7.0K
09:05 73.15 73.15 73.15 73.15 6.5K
09:06 73.20 73.20 73.20 73.20 7.4K
09:08 73.10 73.10 73.10 73.10 0.8K
09:10 73.13 73.13 73.13 73.13 3.0K
09:12 73.15 73.20 73.15 73.20 7.0K
09:13 73.20 73.20 73.05 73.05 70.9K
09:15 73.00 73.00 72.95 72.95 8.3K
09:19 72.90 72.90 72.90 72.90 3.0K
09:20 72.88 72.88 72.88 72.88 24.9K
09:23 72.95 72.95 72.90 72.90 8.7K
09:24 72.95 72.95 72.95 72.95 0.7K
09:25 72.88 72.88 72.88 72.88 0.0K
09:27 72.88 72.88 72.88 72.88 5.4K
09:32 72.85 72.85 72.85 72.85 2.6K
09:33 72.89 72.89 72.87 72.87 1.5K
09:34 72.90 72.90 72.65 72.65 110.5K
09:35 72.57 72.57 72.57 72.57 0.0K
09:37 72.63 72.65 72.63 72.65 11.9K
09:39 72.55 72.55 72.55 72.55 4.8K
09:40 72.60 72.60 72.55 72.55 3.0K
09:45 72.55 72.60 72.55 72.60 12.6K
09:47 72.60 72.60 72.55 72.55 11.8K
09:51 72.55 72.55 72.50 72.50 19.6K
09:53 72.50 72.50 72.50 72.50 15.2K
09:55 72.45 72.45 72.45 72.45 3.8K
09:57 72.47 72.47 72.47 72.47 2.8K
10:00 72.45 72.45 72.35 72.35 2.7K
10:01 72.45 72.45 72.35 72.35 0.0K
10:02 72.44 72.44 72.44 72.44 0.0K
10:03 72.45 72.45 72.45 72.45 0.0K
10:04 72.42 72.42 72.42 72.42 4.3K
10:05 72.44 72.50 72.44 72.50 6.3K
10:06 72.45 72.45 72.45 72.45 0.0K
10:07 72.55 72.55 72.55 72.55 0.0K
10:08 72.46 72.46 72.46 72.46 0.1K
10:09 72.55 72.55 72.55 72.55 1.9K
10:10 72.55 72.56 72.35 72.44 18.7K
10:11 72.35 72.35 72.35 72.35 0.0K
10:12 72.36 72.45 72.36 72.45 0.1K
10:13 72.45 72.45 72.45 72.45 0.0K
10:14 72.45 72.45 72.45 72.45 0.0K
10:21 72.46 72.46 72.46 72.46 30.8K
10:22 72.45 72.50 72.45 72.50 3.9K
10:26 72.50 72.50 72.35 72.35 10.9K
10:28 72.35 72.35 72.35 72.35 0.6K
10:34 72.40 72.40 72.40 72.40 2.9K
10:37 72.40 72.40 72.40 72.40 3.0K
10:47 72.48 72.48 72.48 72.48 0.4K
10:48 72.49 72.50 72.49 72.50 5.1K
10:49 72.55 72.60 72.50 72.60 49.1K
10:51 72.63 72.63 72.63 72.63 13.0K
10:53 72.64 72.64 72.64 72.64 5.0K
10:55 72.55 72.55 72.55 72.55 10.0K
11:00 72.70 72.70 72.70 72.70 1.1K
11:01 72.65 72.70 72.65 72.65 10.0K
11:10 72.63 72.63 72.63 72.63 6.7K
11:19 73.00 73.05 73.00 73.00 24.7K
11:21 72.95 72.95 72.90 72.90 12.7K
11:22 72.98 72.98 72.98 72.98 0.1K
11:24 72.95 72.95 72.95 72.95 4.6K
11:25 73.00 73.05 73.00 73.05 14.1K
11:26 73.00 73.00 72.95 72.95 50.6K
11:28 73.00 73.00 73.00 73.00 1.4K
11:30 73.00 73.00 73.00 73.00 7.5K
11:31 73.03 73.03 73.00 73.00 4.4K
11:33 72.90 72.90 72.90 72.90 4.5K
11:34 72.91 72.91 72.91 72.91 0.0K
11:35 72.90 72.90 72.90 72.90 8.1K
11:38 72.85 72.85 72.85 72.85 7.4K
11:39 72.80 72.85 72.75 72.75 10.3K
11:42 72.70 72.70 72.65 72.65 8.5K
11:45 72.70 72.70 72.70 72.70 3.7K
11:47 72.70 72.70 72.70 72.70 1.3K
11:50 72.73 72.73 72.73 72.73 13.7K
11:53 72.75 72.75 72.75 72.75 5.9K
11:54 72.75 72.75 72.75 72.75 6.1K
11:59 72.80 72.80 72.80 72.80 1.7K
12:02 72.80 72.80 72.80 72.80 0.5K
12:03 72.85 72.85 72.80 72.80 5.1K
12:04 72.85 72.85 72.80 72.80 9.2K
12:05 72.83 72.83 72.83 72.83 0.7K
12:08 72.80 72.80 72.80 72.80 7.7K
12:09 72.79 72.79 72.79 72.79 5.7K
12:10 72.75 72.75 72.75 72.75 4.2K
12:11 72.80 72.80 72.80 72.80 4.5K
12:12 72.80 72.85 72.80 72.85 9.7K
12:17 72.93 72.93 72.90 72.90 13.5K
12:18 72.90 72.90 72.90 72.90 1.6K
12:19 72.95 72.95 72.95 72.95 10.5K
12:21 72.95 72.95 72.95 72.95 5.3K
12:22 72.95 72.95 72.95 72.95 5.3K
12:23 73.00 73.00 73.00 73.00 9.9K
12:24 73.00 73.00 73.00 73.00 10.5K
12:25 73.05 73.05 73.00 73.00 20.4K
12:27 73.00 73.05 72.95 73.05 18.2K
12:28 73.00 73.00 73.00 73.00 20.0K
12:29 72.98 72.98 72.90 72.90 14.2K
12:30 72.90 72.90 72.90 72.90 5.0K
12:32 72.90 72.90 72.90 72.90 13.4K
12:34 72.85 72.85 72.85 72.85 2.7K
12:35 72.85 72.85 72.85 72.85 1.4K
12:36 72.84 72.84 72.84 72.84 0.7K
12:38 72.80 72.80 72.80 72.80 1.4K
12:39 72.85 72.85 72.85 72.85 8.5K
12:42 72.85 72.85 72.85 72.85 0.0K
12:45 72.85 72.85 72.85 72.85 13.0K
12:52 72.90 72.90 72.85 72.85 15.1K
12:53 72.80 72.80 72.80 72.80 5.8K
12:54 72.85 72.85 72.85 72.85 2.8K
12:55 72.85 72.85 72.85 72.85 3.6K
12:56 72.83 72.86 72.83 72.86 4.6K
12:58 72.83 72.83 72.75 72.75 6.3K
12:59 72.80 72.80 72.80 72.80 1.9K
13:01 72.80 72.80 72.80 72.80 2.5K
13:02 72.85 72.90 72.85 72.90 6.8K
13:03 72.85 72.85 72.85 72.85 15.0K
13:04 72.85 72.85 72.85 72.85 4.5K
13:05 72.88 72.90 72.88 72.90 18.3K
13:10 72.88 72.88 72.88 72.88 0.8K
13:12 72.85 72.85 72.85 72.85 31.1K
13:15 72.85 72.85 72.85 72.85 0.0K
13:17 72.80 72.85 72.80 72.85 13.0K
13:19 72.88 72.88 72.88 72.88 0.5K
13:20 72.90 72.90 72.90 72.90 10.0K
13:24 72.88 72.92 72.88 72.92 7.3K
13:25 72.85 72.85 72.85 72.85 10.3K
13:27 72.85 72.85 72.85 72.85 5.8K
13:28 72.88 72.88 72.88 72.88 0.7K
13:30 72.90 72.90 72.90 72.90 12.0K
13:34 72.90 72.90 72.90 72.90 0.1K
13:36 72.90 72.90 72.90 72.90 2.5K
13:38 72.92 72.92 72.92 72.92 4.1K
13:39 72.93 72.93 72.93 72.93 2.3K
13:40 72.95 72.95 72.95 72.95 0.5K
13:43 72.95 72.95 72.95 72.95 15.6K
13:46 72.95 72.95 72.95 72.95 1.4K
13:50 72.95 72.95 72.95 72.95 6.8K
13:57 72.90 72.90 72.90 72.90 8.6K
13:58 72.85 72.85 72.85 72.85 0.9K
14:01 72.85 72.85 72.80 72.80 8.4K
14:05 72.85 72.87 72.85 72.87 6.5K
14:09 72.80 72.80 72.80 72.80 4.4K
14:11 72.85 72.85 72.80 72.80 36.9K
14:12 72.75 72.75 72.75 72.75 6.2K
14:14 72.70 72.75 72.70 72.75 1.9K
14:15 72.70 72.70 72.60 72.60 15.3K
14:17 72.53 72.53 72.40 72.40 17.5K
14:18 72.35 72.35 72.35 72.35 4.7K
14:19 72.40 72.40 72.40 72.40 12.7K
14:21 72.25 72.25 72.25 72.25 1.3K
14:27 72.25 72.30 72.25 72.30 23.2K
14:28 72.30 72.37 72.30 72.37 58.1K
14:29 72.35 72.40 72.35 72.40 2.7K
14:30 72.50 72.50 72.50 72.50 1.5K
14:31 72.52 72.52 72.52 72.52 4.1K
14:32 72.45 72.50 72.45 72.50 5.2K
14:35 72.50 72.50 72.50 72.50 8.6K
14:37 72.45 72.45 72.45 72.45 0.1K
14:38 72.45 72.45 72.45 72.45 0.2K
14:39 72.47 72.47 72.47 72.47 0.7K
14:43 72.45 72.47 72.45 72.47 1.4K
14:45 72.47 72.48 72.47 72.48 1.2K
14:46 72.45 72.45 72.45 72.45 13.7K
14:47 72.48 72.50 72.48 72.50 4.2K
14:48 72.45 72.45 72.40 72.40 13.4K
14:49 72.45 72.45 72.45 72.45 9.2K
14:51 72.43 72.43 72.43 72.43 3.0K
14:52 72.40 72.43 72.40 72.43 5.3K
14:53 72.40 72.40 72.40 72.40 7.8K
14:56 72.45 72.45 72.45 72.45 5.8K
14:59 72.40 72.40 72.30 72.30 28.5K
15:00 72.35 72.40 72.30 72.38 29.2K
15:01 72.35 72.35 72.35 72.35 3.5K
15:02 72.30 72.40 72.30 72.40 13.2K
15:04 72.40 72.40 72.40 72.40 0.8K
15:07 72.40 72.40 72.40 72.40 19.8K
15:08 72.40 72.40 72.35 72.35 16.9K
15:10 72.35 72.40 72.35 72.37 20.0K
15:11 72.25 72.25 72.25 72.25 3.9K
15:12 72.25 72.29 72.25 72.29 11.8K
15:13 72.25 72.25 72.25 72.25 0.3K
15:16 72.15 72.17 72.15 72.17 54.8K
15:19 72.20 72.20 72.20 72.20 3.8K
15:20 72.22 72.22 72.22 72.22 13.7K
15:21 72.20 72.20 72.20 72.20 1.0K
15:22 72.22 72.22 72.22 72.22 6.9K
15:23 72.20 72.23 72.20 72.20 52.7K
15:24 72.20 72.20 72.20 72.20 4.8K
15:25 72.17 72.17 72.17 72.17 4.1K
15:27 72.15 72.15 72.15 72.15 1.6K
15:28 72.15 72.15 72.15 72.15 8.7K
15:30 72.15 72.15 72.15 72.15 23.4K
15:31 72.15 72.15 72.15 72.15 15.0K
15:32 72.10 72.11 72.10 72.11 8.5K
15:34 72.15 72.15 72.13 72.13 4.8K
15:36 72.20 72.20 72.20 72.20 15.9K
15:37 72.20 72.20 72.20 72.20 21.4K
15:40 72.20 72.20 72.20 72.20 3.3K
15:41 72.20 72.20 72.20 72.20 6.0K
15:44 72.20 72.25 72.15 72.21 34.3K
15:45 72.20 72.20 72.20 72.20 9.6K
15:47 72.21 72.21 72.21 72.21 0.6K
15:49 72.15 72.15 71.90 71.97 75.4K
15:50 71.94 71.94 71.94 71.94 4.3K
15:52 72.00 72.05 72.00 72.00 53.8K
15:53 71.95 72.00 71.90 71.90 81.4K
15:55 71.95 71.95 71.90 71.90 12.5K
15:56 72.00 72.00 71.95 71.95 123.1K
15:57 71.95 71.95 71.90 71.90 7.6K
15:59 71.95 72.00 71.90 71.90 52.1K
16:00 71.90 71.95 71.85 71.85 167.2K
16:01 71.85 71.85 71.75 71.75 31.9K
16:03 71.75 71.80 71.75 71.80 3.2K
16:04 71.75 71.75 71.75 71.75 2.3K
16:08 71.80 71.80 71.80 71.80 0.2K
16:09 71.75 71.80 71.70 71.75 154.3K
16:10 71.75 71.80 71.75 71.80 30.2K
16:11 71.85 71.85 71.83 71.83 10.4K
16:12 71.85 71.90 71.83 71.90 22.0K
16:13 71.85 71.85 71.85 71.85 34.6K
16:15 71.95 71.98 71.95 71.95 9.8K
16:19 71.95 72.10 71.95 72.05 114.6K
16:20 72.13 72.20 72.13 72.15 74.3K
16:21 72.20 72.20 72.05 72.05 65.9K
16:23 72.10 72.10 72.10 72.10 8.8K
16:24 72.10 72.10 72.08 72.08 8.3K
16:25 72.05 72.05 72.05 72.05 83.4K
16:26 72.08 72.08 72.08 72.08 0.1K
16:27 72.08 72.08 72.08 72.08 2.4K
16:29 72.05 72.10 71.80 71.80 68.4K
16:35 71.70 71.70 71.70 71.70 2,454.5K
16:36 71.70 71.70 71.70 71.70 75.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음