ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 69.90 70.06 69.90 70.06 6.2K
08:02 70.00 70.00 70.00 70.00 1.3K
08:04 70.08 70.08 70.08 70.08 3.7K
08:05 70.10 70.50 70.10 70.50 27.8K
08:06 70.25 70.26 70.25 70.26 46.3K
08:07 70.20 70.25 70.20 70.25 23.4K
08:08 70.32 70.32 70.32 70.32 0.3K
08:09 70.20 70.25 70.20 70.25 15.2K
08:10 70.25 70.25 70.25 70.25 2.1K
08:11 70.15 70.15 70.04 70.04 16.8K
08:12 70.00 70.00 70.00 70.00 6.5K
08:13 70.01 70.20 70.01 70.20 8.1K
08:14 70.05 70.12 70.05 70.12 12.2K
08:15 70.20 70.34 70.20 70.34 14.3K
08:17 70.35 70.35 70.35 70.35 0.0K
08:18 70.35 70.35 70.35 70.35 1.4K
08:20 70.25 70.25 70.17 70.23 27.5K
08:21 70.15 70.15 70.15 70.15 16.3K
08:22 70.20 70.20 70.20 70.20 1.0K
08:23 70.20 70.20 70.15 70.20 36.7K
08:27 70.30 70.30 70.25 70.25 29.0K
08:29 70.35 70.35 70.35 70.35 2.7K
08:30 70.39 70.39 70.25 70.31 4.1K
08:31 70.35 70.35 70.23 70.23 0.0K
08:34 70.25 70.25 70.25 70.25 1.0K
08:35 70.26 70.26 70.26 70.26 3.0K
08:36 70.30 70.30 70.30 70.30 3.3K
08:37 70.31 70.31 70.30 70.30 6.6K
08:38 70.31 70.33 70.31 70.33 3.2K
08:39 70.30 70.30 70.30 70.30 58.9K
08:40 70.35 70.35 70.35 70.35 0.3K
08:42 70.20 70.20 70.20 70.20 0.3K
08:43 70.15 70.15 70.15 70.15 10.8K
08:49 70.00 70.00 70.00 70.00 6.3K
08:50 70.00 70.00 70.00 70.00 1.3K
08:52 70.05 70.05 70.05 70.05 8.8K
08:53 70.10 70.10 70.10 70.10 4.3K
08:54 70.05 70.05 70.05 70.05 12.3K
08:55 70.05 70.08 70.05 70.05 10.5K
08:56 70.10 70.10 70.05 70.05 12.8K
08:59 70.05 70.05 70.05 70.05 2.5K
09:01 70.05 70.05 70.05 70.05 7.2K
09:02 70.10 70.10 70.10 70.10 7.3K
09:03 70.15 70.15 70.15 70.15 8.9K
09:05 70.16 70.16 70.16 70.16 1.5K
09:06 70.15 70.15 70.15 70.15 12.6K
09:08 70.20 70.20 70.20 70.20 4.8K
09:09 70.23 70.23 70.23 70.23 25.2K
09:10 70.20 70.20 70.20 70.20 33.6K
09:16 70.10 70.13 70.10 70.13 1.6K
09:18 70.05 70.05 70.05 70.05 2.5K
09:19 70.05 70.20 70.05 70.20 32.9K
09:21 70.16 70.16 70.16 70.16 10.6K
09:22 70.20 70.20 70.20 70.20 0.0K
09:23 70.20 70.20 70.20 70.20 0.0K
09:24 70.16 70.16 70.16 70.16 13.8K
09:26 70.20 70.20 70.20 70.20 5.4K
09:34 70.16 70.16 70.16 70.16 3.6K
09:36 70.15 70.20 70.10 70.10 21.8K
09:37 70.05 70.05 70.05 70.05 6.8K
09:39 70.00 70.05 69.95 70.05 1.9K
09:44 70.05 70.05 70.05 70.05 0.1K
09:48 70.00 70.00 70.00 70.00 4.8K
09:49 69.95 69.95 69.95 69.95 13.5K
09:51 69.95 69.95 69.85 69.85 115.3K
09:57 69.80 69.80 69.80 69.80 19.8K
09:59 69.80 69.80 69.80 69.80 20.7K
10:00 69.86 69.90 69.86 69.90 3.0K
10:01 69.89 69.89 69.89 69.89 0.0K
10:04 69.90 69.90 69.89 69.90 38.1K
10:05 69.94 69.94 69.85 69.85 16.0K
10:06 69.80 69.80 69.80 69.80 0.6K
10:07 69.85 69.85 69.85 69.85 0.0K
10:09 69.85 69.85 69.85 69.85 8.6K
10:11 69.90 69.90 69.90 69.90 0.0K
10:12 69.80 69.90 69.80 69.90 0.7K
10:15 69.83 69.83 69.83 69.83 1.7K
10:17 69.80 69.80 69.80 69.80 4.1K
10:18 69.80 69.80 69.80 69.80 8.2K
10:19 69.76 69.76 69.76 69.76 14.3K
10:20 69.76 69.76 69.76 69.76 6.9K
10:24 69.75 69.75 69.75 69.75 143.7K
10:25 69.70 69.75 69.70 69.75 0.1K
10:26 69.69 69.69 69.65 69.65 13.8K
10:27 69.68 69.68 69.68 69.68 5.4K
10:29 69.65 69.65 69.65 69.65 11.3K
10:30 69.65 69.65 69.65 69.65 16.0K
10:31 69.70 69.70 69.70 69.70 5.8K
10:33 69.75 69.76 69.75 69.76 23.4K
10:37 69.78 69.78 69.77 69.77 3.8K
10:39 69.78 69.78 69.78 69.78 0.4K
10:42 69.75 69.75 69.75 69.75 15.5K
10:45 69.78 69.78 69.78 69.78 8.6K
10:46 69.80 69.85 69.80 69.85 23.9K
10:48 69.85 69.85 69.65 69.65 30.9K
10:54 69.65 69.65 69.60 69.60 0.2K
10:55 69.60 69.65 69.60 69.65 0.3K
11:00 69.60 69.60 69.58 69.58 0.2K
11:01 69.60 69.60 69.60 69.60 8.7K
11:04 69.60 69.60 69.60 69.60 15.8K
11:05 69.60 69.60 69.60 69.60 0.0K
11:07 69.60 69.60 69.60 69.60 7.0K
11:11 69.63 69.63 69.63 69.63 10.0K
11:12 69.60 69.60 69.60 69.60 21.6K
11:13 69.55 69.55 69.55 69.55 0.0K
11:14 69.55 69.55 69.55 69.55 0.1K
11:16 69.60 69.60 69.60 69.60 35.2K
11:17 69.58 69.58 69.58 69.58 3.0K
11:19 69.58 69.58 69.58 69.58 0.1K
11:20 69.60 69.60 69.60 69.60 9.9K
11:21 69.65 69.65 69.65 69.65 12.9K
11:22 69.65 69.65 69.65 69.65 0.0K
11:24 69.65 69.65 69.65 69.65 0.0K
11:25 69.62 69.65 69.62 69.65 2.9K
11:26 69.63 69.63 69.63 69.63 10.0K
11:28 69.65 69.65 69.65 69.65 6.1K
11:29 69.70 69.70 69.70 69.70 0.1K
11:31 69.65 69.65 69.65 69.65 0.4K
11:32 69.65 69.65 69.65 69.65 1.7K
11:33 69.65 69.65 69.65 69.65 8.8K
11:34 69.70 69.70 69.70 69.70 30.4K
11:37 69.70 69.70 69.70 69.70 0.0K
11:40 69.65 69.70 69.65 69.70 10.2K
11:42 69.65 69.65 69.65 69.65 10.2K
11:45 69.65 69.65 69.65 69.65 2.0K
11:46 69.65 69.65 69.65 69.65 0.2K
11:47 69.65 69.65 69.65 69.65 0.0K
11:49 69.66 69.66 69.66 69.66 0.6K
11:50 69.70 69.70 69.70 69.70 0.9K
11:51 69.70 69.70 69.70 69.70 5.0K
11:53 69.65 69.65 69.65 69.65 5.0K
11:54 69.70 69.70 69.70 69.70 0.4K
11:56 69.65 69.65 69.65 69.65 0.6K
11:59 69.65 69.65 69.65 69.65 9.3K
12:00 69.68 69.69 69.65 69.65 29.6K
12:01 69.60 69.60 69.60 69.60 2.1K
12:02 69.60 69.60 69.60 69.60 2.2K
12:05 69.60 69.65 69.60 69.65 12.0K
12:08 69.70 69.70 69.70 69.70 0.0K
12:09 69.66 69.66 69.66 69.66 1.4K
12:10 69.70 69.75 69.70 69.75 18.9K
12:11 69.80 69.80 69.80 69.80 0.0K
12:12 69.75 69.75 69.75 69.75 4.9K
12:13 69.80 69.80 69.80 69.80 1.6K
12:14 69.75 69.75 69.75 69.75 0.0K
12:15 69.80 69.80 69.70 69.70 34.4K
12:18 69.70 69.70 69.70 69.70 1.6K
12:19 69.70 69.70 69.70 69.70 2.0K
12:20 69.70 69.70 69.70 69.70 23.7K
12:22 69.75 69.75 69.75 69.75 2.9K
12:24 69.80 69.80 69.80 69.80 0.0K
12:25 69.75 69.75 69.75 69.75 3.3K
12:26 69.70 69.70 69.69 69.69 33.6K
12:27 69.70 69.70 69.70 69.70 0.0K
12:31 69.70 69.70 69.70 69.70 18.4K
12:32 69.75 69.75 69.75 69.75 5.1K
12:34 69.80 69.80 69.80 69.80 10.6K
12:35 69.80 69.80 69.80 69.80 0.9K
12:36 69.80 69.80 69.80 69.80 4.0K
12:39 69.85 69.85 69.85 69.85 0.2K
12:44 69.87 69.87 69.87 69.87 8.4K
12:45 69.85 69.85 69.85 69.85 64.1K
12:48 69.81 69.81 69.80 69.80 20.6K
12:49 69.79 69.79 69.79 69.79 0.2K
12:50 69.85 69.86 69.85 69.86 18.4K
12:52 69.87 69.87 69.85 69.85 20.8K
12:54 69.75 69.75 69.75 69.75 4.9K
12:58 69.85 69.85 69.80 69.80 1.9K
13:02 69.80 69.80 69.80 69.80 1.6K
13:03 69.70 69.70 69.65 69.68 43.6K
13:04 69.68 69.68 69.68 69.68 0.8K
13:05 69.65 69.65 69.65 69.65 0.4K
13:08 69.60 69.60 69.60 69.60 0.0K
13:09 69.60 69.60 69.60 69.60 37.8K
13:11 69.56 69.60 69.56 69.60 72.6K
13:13 69.60 69.60 69.60 69.60 2.0K
13:16 69.60 69.65 69.60 69.65 2.2K
13:18 69.63 69.63 69.63 69.63 3.5K
13:21 69.65 69.70 69.65 69.70 59.1K
13:27 69.73 69.73 69.73 69.73 41.1K
13:32 69.75 69.75 69.75 69.75 0.0K
13:33 69.70 69.75 69.70 69.75 124.9K
13:34 69.80 69.80 69.80 69.80 64.3K
13:36 69.85 69.85 69.85 69.85 9.5K
13:39 69.90 69.90 69.90 69.90 0.0K
13:41 69.85 69.85 69.82 69.82 42.7K
13:42 69.85 69.85 69.85 69.85 0.0K
13:43 69.80 69.80 69.80 69.80 45.4K
13:44 69.80 69.80 69.80 69.80 0.7K
13:45 69.85 69.85 69.85 69.85 0.0K
13:48 69.80 69.80 69.80 69.80 34.5K
13:49 69.85 69.85 69.85 69.85 0.0K
13:51 69.80 69.80 69.80 69.80 15.8K
13:52 69.80 69.80 69.78 69.80 17.1K
13:57 69.80 69.80 69.80 69.80 1.3K
13:58 69.80 69.80 69.80 69.80 58.8K
14:00 69.80 69.80 69.80 69.80 3.8K
14:02 69.75 69.75 69.75 69.75 0.0K
14:05 69.78 69.78 69.78 69.78 4.0K
14:09 69.80 69.80 69.80 69.80 15.4K
14:10 69.80 69.83 69.80 69.83 6.1K
14:11 69.80 69.80 69.80 69.80 41.4K
14:14 69.80 69.80 69.80 69.80 0.5K
14:15 69.85 69.85 69.80 69.80 1.8K
14:18 69.83 69.83 69.81 69.81 1.1K
14:19 69.83 69.90 69.83 69.88 34.4K
14:22 69.90 69.90 69.90 69.90 79.9K
14:25 69.85 69.85 69.80 69.80 14.4K
14:28 69.80 69.80 69.80 69.80 43.6K
14:31 69.78 69.78 69.78 69.78 14.7K
14:32 69.80 69.85 69.80 69.85 39.2K
14:34 69.90 69.90 69.80 69.80 87.4K
14:38 69.85 69.90 69.85 69.90 26.1K
14:40 70.00 70.05 69.95 70.05 122.5K
14:41 70.00 70.05 70.00 70.05 3.8K
14:43 70.10 70.20 70.10 70.20 2.4K
14:44 70.15 70.15 70.15 70.15 30.3K
14:45 70.20 70.20 70.15 70.15 9.0K
14:47 70.25 70.30 70.25 70.30 44.7K
14:49 70.35 70.35 70.35 70.35 4.0K
14:50 70.30 70.30 70.30 70.30 45.5K
14:51 70.35 70.35 70.35 70.35 9.4K
14:52 70.30 70.30 70.30 70.30 5.6K
14:59 70.20 70.20 70.20 70.20 97.9K
15:01 70.20 70.20 70.20 70.20 0.0K
15:02 70.17 70.17 70.17 70.17 0.3K
15:03 70.20 70.20 70.20 70.20 4.4K
15:05 70.20 70.20 70.20 70.20 38.0K
15:06 70.15 70.25 70.15 70.25 6.1K
15:07 70.25 70.25 70.25 70.25 20.9K
15:09 70.30 70.30 70.30 70.30 46.6K
15:10 70.30 70.30 70.30 70.30 8.0K
15:11 70.30 70.30 70.15 70.15 90.4K
15:12 70.20 70.20 70.20 70.20 0.0K
15:13 70.15 70.15 70.15 70.15 0.5K
15:15 70.25 70.25 70.25 70.25 36.2K
15:17 70.30 70.30 70.30 70.30 0.0K
15:19 70.30 70.30 70.30 70.30 0.2K
15:23 70.30 70.30 70.30 70.30 89.0K
15:24 70.10 70.10 70.10 70.10 35.8K
15:25 70.10 70.10 70.10 70.10 13.0K
15:26 70.15 70.15 70.13 70.13 0.1K
15:28 70.15 70.15 70.15 70.15 0.2K
15:31 70.06 70.10 70.06 70.10 33.1K
15:32 70.15 70.15 70.15 70.15 0.1K
15:34 70.15 70.15 70.15 70.15 0.0K
15:35 70.10 70.10 70.10 70.10 2.5K
15:36 70.15 70.15 70.15 70.15 10.5K
15:39 70.20 70.20 70.20 70.20 14.8K
15:40 70.20 70.20 70.20 70.20 13.0K
15:44 70.25 70.25 70.25 70.25 0.1K
15:45 70.23 70.23 70.20 70.20 5.5K
15:46 70.20 70.20 70.20 70.20 85.6K
15:47 70.25 70.25 70.25 70.25 4.5K
15:49 70.23 70.23 70.20 70.20 5.4K
15:50 70.23 70.23 70.20 70.20 12.2K
15:51 70.20 70.20 70.20 70.20 106.0K
15:52 70.15 70.15 70.15 70.15 0.0K
15:54 70.15 70.15 70.15 70.15 0.0K
15:55 70.20 70.20 70.20 70.20 2.8K
15:56 70.15 70.15 70.15 70.15 1.7K
15:57 70.20 70.20 70.15 70.15 1.5K
15:58 70.15 70.15 70.15 70.15 0.0K
15:59 70.15 70.15 70.15 70.15 0.1K
16:00 70.15 70.15 70.00 70.00 145.0K
16:02 70.05 70.05 69.95 69.95 104.3K
16:04 69.90 69.90 69.90 69.90 25.4K
16:06 69.90 69.93 69.90 69.93 32.5K
16:07 69.90 69.95 69.90 69.95 2.2K
16:09 69.90 69.90 69.90 69.90 0.1K
16:10 69.93 69.93 69.93 69.93 0.2K
16:11 69.93 69.93 69.93 69.93 10.0K
16:12 69.90 69.90 69.90 69.90 81.7K
16:13 69.93 69.93 69.93 69.93 3.0K
16:15 69.95 69.95 69.95 69.95 41.9K
16:17 69.98 69.98 69.98 69.98 2.0K
16:18 69.98 69.98 69.98 69.98 0.9K
16:20 70.00 70.00 70.00 70.00 91.0K
16:21 70.05 70.10 70.00 70.10 24.7K
16:22 70.15 70.15 70.15 70.15 8.0K
16:24 70.20 70.20 70.20 70.20 3.5K
16:28 70.15 70.15 70.15 70.15 3.3K
16:29 70.15 70.15 70.10 70.10 54.5K
16:35 69.90 69.90 69.90 69.90 4,324.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음