ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 70.35 70.54 70.07 70.25 64.8K
08:01 70.40 70.40 70.32 70.34 6.3K
08:03 70.30 70.30 70.25 70.25 65.8K
08:04 69.95 69.95 69.95 69.95 16.5K
08:05 70.05 70.05 70.05 70.05 23.7K
08:06 70.05 70.05 69.85 69.85 36.4K
08:07 69.80 69.80 69.75 69.75 6.3K
08:08 69.75 69.80 69.75 69.80 71.2K
08:09 69.90 69.95 69.85 69.95 39.2K
08:10 70.05 70.16 70.05 70.16 20.6K
08:12 70.25 70.25 70.25 70.25 0.0K
08:14 70.40 70.40 70.40 70.40 3.5K
08:15 70.40 70.40 70.25 70.25 64.5K
08:16 70.20 70.20 70.20 70.20 1.2K
08:17 70.18 70.20 70.18 70.20 9.3K
08:18 70.20 70.20 70.20 70.20 2.1K
08:19 70.20 70.27 70.20 70.20 14.9K
08:20 70.25 70.25 70.14 70.15 3.5K
08:21 70.10 70.10 70.00 70.00 28.4K
08:22 69.90 70.00 69.90 70.00 46.9K
08:23 69.95 69.95 69.90 69.90 36.9K
08:24 69.90 69.90 69.90 69.90 20.4K
08:25 69.90 69.95 69.90 69.95 8.8K
08:26 70.00 70.03 70.00 70.03 28.2K
08:27 70.00 70.00 69.95 69.95 5.3K
08:29 70.05 70.05 70.05 70.05 27.9K
08:30 69.95 70.00 69.95 70.00 23.7K
08:32 69.95 69.95 69.95 69.95 2.4K
08:33 70.00 70.05 70.00 70.00 7.1K
08:34 69.95 69.95 69.95 69.95 5.3K
08:36 69.95 69.95 69.90 69.95 37.0K
08:38 70.00 70.05 69.94 70.05 19.5K
08:40 70.00 70.00 70.00 70.00 19.9K
08:41 70.00 70.00 70.00 70.00 5.0K
08:42 70.00 70.00 69.95 70.00 18.0K
08:43 70.00 70.00 70.00 70.00 5.3K
08:44 70.05 70.05 70.05 70.05 19.0K
08:46 70.00 70.00 70.00 70.00 7.2K
08:47 70.04 70.04 70.04 70.04 2.6K
08:48 70.00 70.00 70.00 70.00 5.3K
08:49 70.00 70.00 70.00 70.00 10.5K
08:50 70.00 70.00 70.00 70.00 1.2K
08:51 70.00 70.00 69.95 69.95 29.3K
08:52 69.95 69.95 69.95 69.95 26.4K
08:54 70.00 70.10 70.00 70.10 20.6K
08:56 70.20 70.20 70.15 70.15 18.2K
08:57 70.10 70.10 70.10 70.10 7.3K
09:00 70.20 70.20 70.20 70.20 6.3K
09:01 70.20 70.30 70.20 70.30 0.0K
09:02 70.20 70.25 70.20 70.25 21.3K
09:03 70.20 70.20 70.20 70.20 10.2K
09:05 70.20 70.20 70.20 70.20 8.0K
09:06 70.15 70.15 70.15 70.15 6.4K
09:09 70.20 70.20 70.20 70.20 2.3K
09:10 70.22 70.22 70.22 70.22 0.0K
09:11 70.30 70.45 70.30 70.45 13.0K
09:12 70.57 70.57 70.57 70.57 1.5K
09:13 70.58 70.58 70.58 70.58 4.2K
09:15 70.50 70.50 70.50 70.50 36.5K
09:16 70.55 70.55 70.50 70.50 26.4K
09:17 70.50 70.50 70.50 70.50 8.3K
09:18 70.55 70.55 70.55 70.55 2.4K
09:20 70.45 70.45 70.40 70.40 25.6K
09:21 70.45 70.45 70.40 70.40 0.7K
09:22 70.35 70.35 70.35 70.35 7.5K
09:23 70.35 70.35 70.30 70.30 7.6K
09:24 70.35 70.35 70.35 70.35 0.0K
09:25 70.30 70.30 70.30 70.30 0.3K
09:28 70.25 70.25 70.25 70.25 18.7K
09:30 70.20 70.20 70.15 70.15 10.1K
09:31 70.15 70.15 70.15 70.15 8.0K
09:32 70.15 70.15 70.10 70.10 6.1K
09:33 70.09 70.09 70.09 70.09 0.1K
09:34 70.15 70.15 70.05 70.15 17.2K
09:35 70.10 70.10 70.10 70.10 7.8K
09:37 70.15 70.15 70.15 70.15 0.3K
09:38 70.20 70.20 70.20 70.20 27.0K
09:44 70.25 70.25 70.25 70.25 0.6K
09:45 70.15 70.20 70.15 70.20 1.7K
09:46 70.20 70.20 70.20 70.20 4.4K
09:47 70.25 70.35 70.25 70.35 9.7K
09:48 70.35 70.35 70.35 70.35 7.1K
09:50 70.45 70.45 70.45 70.45 0.0K
09:51 70.55 70.55 70.55 70.55 0.1K
09:53 70.50 70.55 70.50 70.55 22.5K
09:54 70.50 70.50 70.50 70.50 18.8K
09:55 70.47 70.47 70.47 70.47 2.5K
09:57 70.45 70.45 70.45 70.45 3.7K
10:00 70.50 70.55 70.50 70.55 16.6K
10:01 70.60 70.60 70.50 70.50 8.0K
10:02 70.40 70.48 70.40 70.48 3.6K
10:08 70.48 70.55 70.45 70.45 7.5K
10:09 70.48 70.48 70.48 70.48 0.9K
10:12 70.50 70.50 70.50 70.50 5.4K
10:13 70.50 70.50 70.50 70.50 0.8K
10:14 70.55 70.55 70.55 70.55 0.0K
10:15 70.47 70.47 70.47 70.47 27.0K
10:16 70.48 70.48 70.48 70.48 9.5K
10:18 70.45 70.45 70.45 70.45 14.7K
10:19 70.45 70.45 70.45 70.45 10.0K
10:20 70.43 70.43 70.40 70.40 15.0K
10:22 70.36 70.36 70.36 70.36 2.8K
10:23 70.40 70.40 70.40 70.40 0.0K
10:24 70.45 70.55 70.45 70.55 306.5K
10:26 70.50 70.50 70.50 70.50 17.5K
10:30 70.45 70.45 70.45 70.45 0.0K
10:31 70.50 70.50 70.50 70.50 10.0K
10:35 70.50 70.50 70.50 70.50 4.9K
10:36 70.54 70.54 70.54 70.54 1.2K
10:37 70.53 70.55 70.53 70.55 9.1K
10:38 70.59 70.60 70.59 70.60 7.8K
10:39 70.60 70.60 70.60 70.60 21.6K
10:41 70.65 70.65 70.55 70.55 0.1K
10:42 70.55 70.60 70.55 70.60 13.0K
10:44 70.58 70.58 70.58 70.58 45.4K
10:46 70.60 70.60 70.60 70.60 5.1K
10:47 70.60 70.60 70.60 70.60 3.5K
10:49 70.65 70.70 70.65 70.70 24.5K
10:50 70.70 70.70 70.70 70.70 15.4K
10:52 70.70 70.70 70.70 70.70 0.0K
10:53 70.70 70.75 70.70 70.75 16.4K
10:54 70.80 70.80 70.80 70.80 2.8K
10:55 70.85 70.95 70.85 70.95 19.9K
10:57 71.00 71.00 70.90 70.90 0.5K
10:59 70.85 70.85 70.80 70.80 40.6K
11:00 70.75 70.80 70.75 70.80 7.4K
11:02 70.83 70.83 70.80 70.80 19.6K
11:05 70.70 70.70 70.65 70.65 1.1K
11:06 70.70 70.70 70.70 70.70 15.9K
11:07 70.73 70.73 70.73 70.73 0.8K
11:09 70.75 70.75 70.73 70.73 22.7K
11:11 70.70 70.70 70.70 70.70 0.8K
11:12 70.60 70.65 70.60 70.65 9.7K
11:13 70.70 70.70 70.65 70.65 9.6K
11:14 70.65 70.65 70.65 70.65 0.0K
11:15 70.60 70.60 70.60 70.60 1.1K
11:16 70.65 70.65 70.64 70.64 5.4K
11:20 70.60 70.69 70.60 70.68 10.4K
11:22 70.70 70.70 70.70 70.70 2.5K
11:23 70.65 70.68 70.65 70.68 1.9K
11:24 70.65 70.65 70.65 70.65 5.0K
11:25 70.55 70.55 70.55 70.55 42.3K
11:27 70.55 70.60 70.55 70.60 42.4K
11:29 70.55 70.60 70.55 70.60 9.2K
11:31 70.50 70.50 70.50 70.50 2.8K
11:32 70.55 70.55 70.55 70.55 2.6K
11:35 70.53 70.53 70.50 70.50 42.6K
11:37 70.45 70.45 70.45 70.45 13.0K
11:41 70.45 70.45 70.45 70.45 0.0K
11:42 70.45 70.45 70.45 70.45 18.0K
11:45 70.55 70.55 70.55 70.55 9.3K
11:46 70.55 70.55 70.55 70.55 27.5K
11:47 70.50 70.50 70.50 70.50 0.0K
11:48 70.50 70.50 70.50 70.50 0.0K
11:49 70.54 70.54 70.54 70.54 1.1K
11:54 70.50 70.54 70.50 70.54 73.0K
11:55 70.50 70.50 70.50 70.50 0.1K
11:56 70.50 70.50 70.50 70.50 9.1K
12:01 70.50 70.50 70.50 70.50 0.1K
12:02 70.60 70.60 70.60 70.60 34.9K
12:05 70.60 70.60 70.55 70.55 44.5K
12:10 70.55 70.59 70.55 70.59 5.1K
12:13 70.60 70.60 70.60 70.60 17.2K
12:14 70.60 70.70 70.60 70.70 6.1K
12:15 70.65 70.68 70.65 70.68 14.7K
12:19 70.70 70.70 70.70 70.70 21.3K
12:20 70.70 70.70 70.70 70.70 4.2K
12:21 70.65 70.65 70.60 70.60 47.1K
12:24 70.80 70.80 70.80 70.80 0.0K
12:26 70.75 70.75 70.75 70.75 3.1K
12:31 70.80 70.80 70.80 70.80 4.1K
12:33 70.85 70.85 70.85 70.85 5.0K
12:37 70.90 70.90 70.90 70.90 22.7K
12:38 70.90 70.90 70.90 70.90 5.0K
12:43 70.95 70.95 70.95 70.95 7.8K
12:44 71.00 71.00 71.00 71.00 0.0K
12:45 70.95 70.95 70.95 70.95 91.2K
12:50 70.95 70.98 70.95 70.98 6.1K
12:52 71.00 71.00 71.00 71.00 9.7K
12:56 71.00 71.00 70.95 70.95 36.0K
12:58 71.04 71.04 71.04 71.04 13.3K
12:59 71.05 71.05 71.05 71.05 1.8K
13:00 71.00 71.00 70.95 70.95 22.9K
13:04 71.05 71.05 71.05 71.05 2.5K
13:08 71.05 71.05 71.05 71.05 0.1K
13:09 71.10 71.10 71.10 71.10 4.7K
13:11 71.05 71.05 71.05 71.05 22.7K
13:13 71.00 71.03 71.00 71.03 22.6K
13:20 71.05 71.05 71.05 71.05 32.3K
13:23 71.05 71.05 71.05 71.05 0.1K
13:28 71.03 71.03 71.03 71.03 0.7K
13:29 71.05 71.05 71.05 71.05 24.3K
13:30 71.05 71.05 71.05 71.05 3.0K
13:31 71.05 71.05 71.05 71.05 16.9K
13:32 71.05 71.05 71.05 71.05 3.0K
13:33 71.05 71.05 71.05 71.05 6.0K
13:34 71.05 71.05 71.03 71.05 12.7K
13:35 71.05 71.05 71.03 71.05 7.6K
13:36 71.05 71.05 71.05 71.05 16.2K
13:37 71.05 71.10 71.05 71.10 52.8K
13:38 71.15 71.15 71.09 71.09 4.2K
13:40 71.10 71.20 71.09 71.19 15.0K
13:42 71.15 71.15 71.15 71.15 0.0K
13:44 71.20 71.20 71.20 71.20 7.7K
13:46 71.20 71.20 71.20 71.20 6.0K
13:47 71.20 71.20 71.20 71.20 23.0K
13:48 71.20 71.30 71.20 71.20 45.9K
13:50 71.20 71.20 71.20 71.20 29.2K
13:53 71.20 71.20 71.20 71.20 7.4K
13:54 71.20 71.20 71.20 71.20 10.0K
13:57 71.25 71.25 71.25 71.25 0.1K
13:58 71.25 71.25 71.25 71.25 31.9K
13:59 71.25 71.25 71.23 71.25 7.2K
14:00 71.25 71.25 71.25 71.25 6.0K
14:01 71.25 71.25 71.25 71.25 9.0K
14:02 71.25 71.25 71.25 71.25 22.7K
14:03 71.25 71.25 71.25 71.25 6.3K
14:04 71.25 71.25 71.25 71.25 7.3K
14:05 71.25 71.25 71.25 71.25 4.6K
14:07 71.25 71.25 71.25 71.25 5.0K
14:08 71.25 71.25 71.25 71.25 4.9K
14:09 71.20 71.20 71.20 71.20 34.3K
14:11 71.20 71.20 71.20 71.20 33.1K
14:13 71.20 71.20 71.20 71.20 3.0K
14:14 71.20 71.20 71.20 71.20 6.0K
14:18 71.29 71.29 71.29 71.29 0.1K
14:20 71.30 71.30 71.30 71.30 2.8K
14:22 71.30 71.35 71.30 71.35 5.8K
14:25 71.38 71.38 71.38 71.38 1.2K
14:26 71.40 71.40 71.40 71.40 6.1K
14:27 71.40 71.40 71.40 71.40 40.7K
14:30 71.40 71.50 71.40 71.50 144.6K
14:31 71.49 71.49 71.49 71.49 7.1K
14:34 71.45 71.45 71.45 71.45 1.9K
14:35 71.55 71.55 71.55 71.55 0.0K
14:36 71.45 71.45 71.45 71.45 3.0K
14:38 71.50 71.50 71.50 71.50 0.0K
14:40 71.45 71.50 71.45 71.50 15.6K
14:41 71.50 71.50 71.50 71.50 9.2K
14:42 71.50 71.50 71.45 71.45 7.9K
14:43 71.45 71.45 71.45 71.45 94.6K
14:44 71.45 71.50 71.45 71.45 47.9K
14:45 71.40 71.40 71.40 71.40 9.2K
14:46 71.35 71.39 71.35 71.39 3.3K
14:47 71.35 71.35 71.35 71.35 2.4K
14:50 71.30 71.30 71.30 71.30 0.1K
14:51 71.35 71.35 71.35 71.35 2.0K
14:53 71.35 71.35 71.35 71.35 0.2K
14:54 71.35 71.35 71.35 71.35 19.5K
14:57 71.30 71.30 71.30 71.30 62.4K
14:58 71.25 71.25 71.20 71.25 38.9K
14:59 71.29 71.29 71.29 71.29 0.0K
15:00 71.25 71.25 71.25 71.25 0.0K
15:02 71.30 71.30 71.30 71.30 22.0K
15:05 71.35 71.35 71.35 71.35 11.0K
15:06 71.40 71.40 71.40 71.40 21.3K
15:07 71.46 71.46 71.46 71.46 1.4K
15:08 71.45 71.45 71.45 71.45 1.0K
15:09 71.40 71.40 71.40 71.40 0.0K
15:10 71.45 71.45 71.40 71.40 7.4K
15:11 71.40 71.40 71.38 71.38 123.0K
15:12 71.30 71.35 71.30 71.35 15.6K
15:14 71.35 71.35 71.35 71.35 0.7K
15:16 71.30 71.30 71.30 71.30 0.1K
15:19 71.40 71.40 71.40 71.40 0.0K
15:20 71.35 71.35 71.35 71.35 0.0K
15:22 71.30 71.36 71.30 71.35 5.4K
15:23 71.30 71.30 71.30 71.30 5.1K
15:24 71.33 71.33 71.33 71.33 0.4K
15:25 71.30 71.30 71.30 71.30 3.4K
15:27 71.40 71.40 71.40 71.40 3.0K
15:28 71.35 71.35 71.35 71.35 14.4K
15:31 71.35 71.35 71.35 71.35 165.4K
15:32 71.30 71.30 71.25 71.25 32.9K
15:33 71.25 71.25 71.25 71.25 3.9K
15:34 71.25 71.25 71.25 71.25 4.8K
15:36 71.20 71.20 71.20 71.20 3.4K
15:37 71.20 71.25 71.20 71.25 22.8K
15:41 71.25 71.25 71.25 71.25 0.6K
15:44 71.25 71.25 71.20 71.20 27.2K
15:45 71.20 71.20 71.20 71.20 3.4K
15:46 71.25 71.25 71.25 71.25 19.4K
15:47 71.25 71.25 71.25 71.25 7.2K
15:48 71.26 71.26 71.26 71.26 14.0K
15:49 71.30 71.30 71.30 71.30 1.1K
15:53 71.30 71.33 71.30 71.30 7.4K
15:54 71.35 71.35 71.35 71.35 11.7K
15:55 71.35 71.35 71.35 71.35 3.4K
15:56 71.38 71.40 71.38 71.40 12.5K
15:57 71.40 71.45 71.40 71.45 6.4K
15:58 71.45 71.50 71.45 71.50 1.7K
15:59 71.45 71.45 71.45 71.45 9.0K
16:00 71.45 71.45 71.45 71.45 0.3K
16:04 71.46 71.46 71.46 71.46 0.1K
16:05 71.45 71.50 71.45 71.50 7.5K
16:06 71.45 71.50 71.45 71.50 8.5K
16:07 71.53 71.53 71.53 71.53 1.0K
16:09 71.55 71.55 71.55 71.55 13.1K
16:10 71.50 71.55 71.50 71.55 4.6K
16:11 71.55 71.55 71.55 71.55 0.9K
16:12 71.60 71.60 71.60 71.60 0.0K
16:13 71.55 71.55 71.50 71.50 18.3K
16:14 71.45 71.45 71.45 71.45 11.8K
16:16 71.45 71.45 71.45 71.45 3.5K
16:17 71.45 71.45 71.45 71.45 9.1K
16:18 71.45 71.45 71.45 71.45 9.4K
16:19 71.45 71.45 71.40 71.40 1.7K
16:21 71.40 71.40 71.40 71.40 3.8K
16:23 71.40 71.40 71.40 71.40 15.3K
16:25 71.45 71.45 71.45 71.45 57.7K
16:27 71.50 71.50 71.50 71.50 0.1K
16:28 71.50 71.50 71.50 71.50 9.5K
16:29 71.50 71.50 71.50 71.50 6.0K
16:35 71.35 71.35 71.35 71.35 6,206.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음