ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 70.30 70.55 70.21 70.50 12.1K
08:01 70.12 70.24 70.12 70.24 51.8K
08:02 70.08 70.17 70.08 70.17 14.2K
08:03 70.35 70.35 70.14 70.14 77.6K
08:04 70.18 70.25 70.10 70.15 250.3K
08:05 70.05 70.05 70.05 70.05 0.0K
08:06 70.10 70.10 70.10 70.10 0.1K
08:08 70.10 70.10 70.10 70.10 14.5K
08:09 70.15 70.16 70.15 70.16 13.9K
08:11 70.19 70.19 70.19 70.19 11.1K
08:13 70.20 70.24 70.20 70.24 13.3K
08:14 70.25 70.25 70.25 70.25 5.1K
08:15 70.20 70.25 70.20 70.25 7.1K
08:18 70.25 70.25 70.25 70.25 0.2K
08:20 70.25 70.25 70.25 70.25 0.0K
08:21 70.20 70.20 70.20 70.20 0.9K
08:22 70.20 70.20 70.20 70.20 2.7K
08:23 70.25 70.25 70.25 70.25 2.6K
08:24 70.25 70.25 70.25 70.25 2.6K
08:25 70.20 70.20 70.18 70.18 8.0K
08:26 70.20 70.30 70.20 70.30 28.6K
08:27 70.30 70.30 70.30 70.30 3.3K
08:29 70.35 70.35 70.35 70.35 5.2K
08:31 70.25 70.25 70.20 70.20 18.1K
08:34 70.30 70.30 70.25 70.25 3.3K
08:35 70.30 70.30 70.30 70.30 10.7K
08:37 70.40 70.40 70.40 70.40 9.8K
08:38 70.40 70.45 70.40 70.45 3.6K
08:39 70.39 70.39 70.39 70.39 0.4K
08:40 70.45 70.45 70.45 70.45 18.1K
08:41 70.48 70.60 70.48 70.60 299.9K
08:42 70.60 70.60 70.55 70.55 43.0K
08:43 70.65 70.65 70.60 70.60 263.5K
08:44 70.57 70.65 70.57 70.65 17.1K
08:48 70.70 70.70 70.70 70.70 11.1K
08:49 70.68 70.68 70.68 70.68 1.7K
08:51 70.65 70.65 70.65 70.65 33.6K
08:52 70.60 70.60 70.60 70.60 28.2K
08:56 70.65 70.75 70.65 70.75 32.7K
09:00 70.75 70.85 70.75 70.85 37.1K
09:01 70.85 70.85 70.80 70.80 10.0K
09:04 70.90 70.90 70.90 70.90 0.0K
09:08 70.94 70.94 70.94 70.94 20.0K
09:09 70.95 70.95 70.90 70.90 80.1K
09:12 70.95 71.00 70.95 71.00 4.7K
09:13 71.00 71.00 70.85 70.85 20.3K
09:15 70.90 70.90 70.90 70.90 5.6K
09:16 70.90 70.90 70.90 70.90 16.7K
09:20 70.89 70.89 70.89 70.89 2.0K
09:21 70.95 70.95 70.95 70.95 12.3K
09:24 70.95 70.95 70.95 70.95 10.8K
09:25 70.95 70.95 70.94 70.94 8.7K
09:27 71.05 71.05 71.05 71.05 10.1K
09:35 71.10 71.10 71.05 71.10 77.3K
09:36 71.08 71.08 71.08 71.08 25.5K
09:37 71.10 71.10 71.10 71.10 0.9K
09:38 71.10 71.10 70.99 70.99 26.1K
09:39 70.95 70.99 70.95 70.99 8.2K
09:41 71.05 71.05 71.05 71.05 0.0K
09:45 71.00 71.00 71.00 71.00 0.0K
09:46 71.02 71.02 71.02 71.02 0.5K
09:49 71.05 71.05 71.05 71.05 9.8K
09:50 71.10 71.10 71.10 71.10 0.1K
09:53 71.05 71.05 71.05 71.05 23.0K
09:55 70.95 70.95 70.95 70.95 5.8K
09:56 70.90 70.90 70.90 70.90 9.9K
09:57 70.85 70.85 70.85 70.85 0.8K
09:59 70.92 70.92 70.92 70.92 5.6K
10:00 70.99 70.99 70.99 70.99 0.0K
10:01 71.00 71.00 71.00 71.00 0.0K
10:02 71.00 71.00 71.00 71.00 5.6K
10:05 70.95 70.95 70.95 70.95 37.7K
10:06 70.95 70.95 70.95 70.95 0.3K
10:08 70.90 71.00 70.90 71.00 11.3K
10:09 70.95 70.95 70.95 70.95 3.9K
10:10 71.00 71.00 71.00 71.00 1.9K
10:11 70.98 70.98 70.98 70.98 2.0K
10:13 71.05 71.05 71.05 71.05 5.3K
10:15 71.05 71.07 71.03 71.07 14.4K
10:19 71.15 71.15 71.15 71.15 2.0K
10:20 71.14 71.14 71.14 71.14 9.4K
10:21 71.14 71.20 71.14 71.20 22.2K
10:23 71.23 71.24 71.23 71.24 50.1K
10:25 71.30 71.30 71.30 71.30 11.0K
10:26 71.30 71.30 71.29 71.29 9.6K
10:27 71.30 71.30 71.30 71.30 0.0K
10:28 71.30 71.30 71.20 71.20 35.3K
10:30 71.18 71.18 71.18 71.18 0.9K
10:31 71.18 71.18 71.18 71.18 60.3K
10:33 71.20 71.20 71.20 71.20 14.0K
10:34 71.18 71.20 71.18 71.20 22.0K
10:35 71.10 71.15 71.10 71.15 40.5K
10:37 71.15 71.15 71.15 71.15 15.7K
10:38 71.15 71.15 71.15 71.15 0.0K
10:40 71.08 71.08 71.08 71.08 6.0K
10:41 71.10 71.10 71.10 71.10 9.9K
10:42 71.15 71.15 71.10 71.10 2.2K
10:44 71.10 71.10 71.10 71.10 10.5K
10:45 71.20 71.20 71.20 71.20 5.1K
10:47 71.19 71.19 71.19 71.19 5.9K
10:48 71.10 71.10 71.10 71.10 31.2K
10:53 71.15 71.15 71.15 71.15 9.6K
10:55 71.15 71.15 71.15 71.15 0.1K
10:58 71.10 71.10 71.10 71.10 19.4K
11:00 71.14 71.14 71.14 71.14 0.0K
11:02 71.15 71.15 71.15 71.15 10.1K
11:05 71.15 71.15 71.15 71.15 6.8K
11:08 71.20 71.20 71.20 71.20 0.0K
11:10 71.05 71.10 71.05 71.10 34.5K
11:17 71.10 71.10 71.10 71.10 0.0K
11:19 71.05 71.05 71.05 71.05 0.0K
11:20 71.05 71.05 71.00 71.05 51.2K
11:22 71.05 71.05 71.05 71.05 0.0K
11:25 70.99 70.99 70.99 70.99 1.7K
11:29 71.00 71.00 71.00 71.00 10.3K
11:31 70.98 70.98 70.98 70.98 5.5K
11:33 71.00 71.00 71.00 71.00 21.4K
11:34 71.00 71.00 71.00 71.00 8.4K
11:35 70.90 70.90 70.80 70.90 32.6K
11:38 70.90 70.90 70.90 70.90 40.5K
11:42 70.84 70.84 70.84 70.84 0.7K
11:48 70.80 70.80 70.80 70.80 0.0K
11:49 70.85 70.85 70.85 70.85 8.9K
11:54 70.95 70.95 70.95 70.95 0.0K
11:55 70.85 70.85 70.85 70.85 44.9K
11:59 70.80 70.80 70.70 70.70 48.6K
12:01 70.80 70.80 70.70 70.70 0.0K
12:02 70.75 70.75 70.75 70.75 16.8K
12:08 70.80 70.80 70.80 70.80 0.0K
12:14 70.75 70.75 70.75 70.75 3.0K
12:15 70.75 70.75 70.75 70.75 0.0K
12:16 70.75 70.75 70.75 70.75 1.7K
12:17 70.70 70.70 70.70 70.70 45.7K
12:21 70.75 70.75 70.75 70.75 15.2K
12:23 70.80 70.80 70.80 70.80 0.0K
12:24 70.80 70.80 70.80 70.80 8.7K
12:25 70.80 70.80 70.80 70.80 6.7K
12:26 70.85 70.85 70.85 70.85 0.0K
12:27 70.85 70.85 70.85 70.85 0.1K
12:28 70.84 70.84 70.84 70.84 11.2K
12:29 70.85 70.85 70.85 70.85 2.6K
12:30 70.85 70.85 70.85 70.85 2.0K
12:31 70.90 70.95 70.85 70.85 26.7K
12:33 70.90 70.90 70.90 70.90 4.0K
12:37 70.85 70.85 70.85 70.85 0.4K
12:39 70.80 70.80 70.80 70.80 4.9K
12:41 70.84 70.84 70.84 70.84 1.0K
12:44 70.75 70.75 70.75 70.75 13.6K
12:46 70.70 70.70 70.70 70.70 7.2K
12:47 70.70 70.74 70.70 70.74 14.2K
12:52 70.70 70.75 70.70 70.75 23.7K
12:54 70.70 70.70 70.70 70.70 14.2K
12:56 70.75 70.80 70.75 70.80 25.5K
13:05 70.80 70.80 70.80 70.80 4.4K
13:06 70.80 70.80 70.75 70.75 26.8K
13:07 70.71 70.71 70.65 70.65 40.5K
13:11 70.65 70.70 70.65 70.70 42.7K
13:12 70.70 70.70 70.70 70.70 13.4K
13:13 70.65 70.65 70.65 70.65 7.2K
13:16 70.75 70.75 70.75 70.75 0.0K
13:17 70.74 70.74 70.74 70.74 0.0K
13:21 70.69 70.69 70.69 70.69 1.0K
13:24 70.65 70.65 70.65 70.65 43.3K
13:25 70.65 70.65 70.65 70.65 3.7K
13:29 70.70 70.70 70.70 70.70 14.9K
13:33 70.75 70.75 70.75 70.75 20.3K
13:34 70.78 70.78 70.78 70.78 0.6K
13:35 70.80 70.85 70.80 70.85 10.3K
13:36 70.80 70.80 70.80 70.80 20.1K
13:38 70.80 70.80 70.76 70.76 5.2K
13:41 70.75 70.75 70.75 70.75 3.4K
13:42 70.75 70.75 70.75 70.75 23.8K
13:45 70.79 70.79 70.79 70.79 2.9K
13:46 70.75 70.75 70.75 70.75 14.9K
13:47 70.74 70.74 70.74 70.74 1.9K
13:50 70.75 70.75 70.75 70.75 1.8K
13:56 70.75 70.75 70.75 70.75 36.4K
13:57 70.74 70.74 70.74 70.74 4.2K
13:58 70.70 70.70 70.70 70.70 0.0K
13:59 70.70 70.70 70.70 70.70 10.9K
14:00 70.65 70.65 70.65 70.65 0.0K
14:02 70.70 70.70 70.70 70.70 12.1K
14:06 70.70 70.70 70.70 70.70 11.8K
14:08 70.75 70.75 70.75 70.75 18.0K
14:09 70.77 70.77 70.77 70.77 1.3K
14:11 70.75 70.75 70.75 70.75 0.0K
14:15 70.80 70.80 70.80 70.80 9.1K
14:16 70.75 70.75 70.75 70.75 1.2K
14:17 70.80 70.80 70.80 70.80 0.2K
14:19 70.75 70.75 70.75 70.75 52.0K
14:20 70.70 70.70 70.70 70.70 0.0K
14:22 70.70 70.70 70.70 70.70 0.0K
14:23 70.71 70.71 70.71 70.71 2.0K
14:27 70.80 70.80 70.71 70.71 16.1K
14:29 70.80 70.80 70.80 70.80 14.7K
14:31 70.80 70.80 70.75 70.75 47.3K
14:32 70.76 70.76 70.76 70.76 3.0K
14:34 70.77 70.77 70.77 70.77 3.0K
14:35 70.75 70.80 70.70 70.70 33.1K
14:36 70.75 70.75 70.65 70.65 17.1K
14:37 70.65 70.65 70.65 70.65 1.7K
14:38 70.60 70.60 70.60 70.60 0.0K
14:39 70.60 70.60 70.60 70.60 0.1K
14:41 70.60 70.60 70.60 70.60 1.2K
14:42 70.64 70.64 70.60 70.60 14.9K
14:44 70.55 70.55 70.55 70.55 0.0K
14:46 70.55 70.55 70.55 70.55 20.9K
14:48 70.51 70.51 70.51 70.51 0.1K
14:49 70.55 70.57 70.55 70.57 15.3K
14:50 70.56 70.56 70.56 70.56 13.3K
14:54 70.60 70.60 70.56 70.56 16.5K
14:55 70.65 70.65 70.60 70.60 1.2K
14:56 70.70 70.75 70.70 70.75 26.0K
14:57 70.80 70.85 70.77 70.85 23.5K
14:59 70.90 70.90 70.90 70.90 77.8K
15:01 70.95 70.96 70.90 70.90 13.2K
15:02 70.95 71.00 70.95 71.00 5.5K
15:03 71.05 71.05 71.04 71.04 0.5K
15:04 71.10 71.10 71.10 71.10 0.0K
15:05 71.06 71.06 71.06 71.06 2.0K
15:06 71.10 71.10 71.10 71.10 3.3K
15:07 71.11 71.11 71.10 71.10 0.5K
15:08 71.15 71.20 71.15 71.20 5.5K
15:09 71.15 71.15 71.15 71.15 46.9K
15:13 71.19 71.19 71.19 71.19 4.0K
15:16 71.25 71.25 71.24 71.24 16.3K
15:19 71.30 71.30 71.30 71.30 53.4K
15:20 71.30 71.30 71.25 71.25 8.2K
15:21 71.19 71.19 71.10 71.10 16.9K
15:27 71.15 71.15 71.15 71.15 0.0K
15:29 71.08 71.08 71.08 71.08 3.7K
15:32 71.10 71.10 71.10 71.10 3.8K
15:33 71.09 71.09 71.09 71.09 4.8K
15:34 71.10 71.10 71.10 71.10 2.6K
15:35 71.10 71.15 71.10 71.15 0.4K
15:36 71.14 71.15 71.10 71.10 66.3K
15:38 71.10 71.13 71.10 71.13 8.8K
15:40 71.15 71.15 71.15 71.15 1.5K
15:41 71.15 71.15 71.15 71.15 0.0K
15:42 71.10 71.12 71.10 71.12 36.8K
15:48 71.15 71.15 71.15 71.15 0.1K
15:49 71.11 71.11 71.11 71.11 6.0K
15:50 71.13 71.13 71.10 71.10 72.0K
15:52 71.05 71.07 71.05 71.07 11.3K
15:53 71.09 71.09 71.09 71.09 1.1K
15:55 71.10 71.10 71.05 71.05 4.9K
15:57 71.15 71.15 71.15 71.15 3.5K
15:59 71.15 71.15 71.15 71.15 0.0K
16:00 71.10 71.10 71.10 71.10 14.0K
16:01 71.05 71.05 70.85 70.85 107.2K
16:04 70.85 70.85 70.85 70.85 7.5K
16:05 70.84 70.84 70.84 70.84 3.2K
16:06 70.85 70.85 70.85 70.85 20.2K
16:08 70.90 70.95 70.90 70.95 55.1K
16:10 70.95 70.95 70.95 70.95 24.4K
16:11 70.95 70.95 70.93 70.93 6.1K
16:12 71.00 71.00 71.00 71.00 8.0K
16:13 71.00 71.00 71.00 71.00 21.5K
16:14 71.00 71.00 71.00 71.00 60.5K
16:15 70.95 70.99 70.95 70.99 12.1K
16:16 71.05 71.05 71.05 71.05 3.5K
16:17 71.00 71.05 71.00 71.05 13.8K
16:18 71.00 71.00 70.95 70.95 31.2K
16:21 70.95 70.95 70.95 70.95 52.8K
16:22 70.95 70.95 70.95 70.95 33.9K
16:23 71.00 71.00 71.00 71.00 3.6K
16:24 70.95 71.05 70.93 71.05 48.0K
16:25 71.05 71.05 71.05 71.05 0.2K
16:26 71.00 71.00 71.00 71.00 12.3K
16:27 71.05 71.05 71.05 71.05 26.1K
16:28 71.10 71.10 71.10 71.10 3.2K
16:29 71.10 71.10 71.00 71.00 35.6K
16:35 71.25 71.25 71.25 71.25 3,621.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음