ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 71.95 71.95 71.20 71.34 1.5K
08:01 71.07 71.07 71.07 71.07 0.1K
08:02 70.92 70.92 70.92 70.92 0.8K
08:03 70.85 71.10 70.85 71.10 26.1K
08:04 71.35 71.35 71.35 71.35 0.9K
08:05 71.05 71.05 71.05 71.05 0.0K
08:06 71.05 71.50 71.05 71.50 0.3K
08:07 71.40 71.40 71.29 71.29 12.7K
08:08 71.55 71.55 71.55 71.55 3.7K
08:10 71.35 71.35 71.35 71.35 11.5K
08:11 71.25 71.30 71.25 71.30 0.4K
08:12 71.30 71.30 71.14 71.14 0.5K
08:13 71.30 71.30 71.30 71.30 0.0K
08:18 71.19 71.19 71.11 71.11 14.9K
08:26 71.10 71.30 71.10 71.30 28.6K
08:28 71.33 71.33 71.33 71.33 0.1K
08:29 71.35 71.40 71.31 71.31 25.8K
08:30 71.33 71.40 71.33 71.40 5.6K
08:32 71.35 71.35 71.35 71.35 2.1K
08:36 71.35 71.35 71.35 71.35 10.2K
08:44 71.35 71.35 71.35 71.35 8.9K
08:45 71.35 71.35 71.35 71.35 0.9K
08:49 71.35 71.40 71.35 71.40 1.1K
08:50 71.30 71.45 71.30 71.45 17.0K
08:51 71.40 71.40 71.40 71.40 9.0K
08:58 71.45 71.45 71.45 71.45 0.0K
08:59 71.45 71.45 71.45 71.45 0.0K
09:00 71.45 71.45 71.45 71.45 0.0K
09:03 71.40 71.40 71.40 71.40 0.8K
09:04 71.35 71.35 71.35 71.35 5.8K
09:05 71.35 71.35 71.35 71.35 5.3K
09:06 71.35 71.35 71.35 71.35 3.9K
09:08 71.35 71.35 71.35 71.35 0.7K
09:12 71.35 71.35 71.35 71.35 4.2K
09:13 71.40 71.50 71.40 71.50 32.6K
09:14 71.50 71.50 71.50 71.50 2.1K
09:15 71.55 71.60 71.55 71.60 6.2K
09:17 71.62 71.62 71.62 71.62 4.0K
09:19 71.75 71.75 71.75 71.75 1.9K
09:20 71.75 71.75 71.75 71.75 2.9K
09:21 71.94 71.95 71.88 71.88 72.2K
09:23 72.00 72.00 72.00 72.00 2.0K
09:24 71.94 71.94 71.85 71.85 28.5K
09:28 71.90 71.90 71.90 71.90 4.3K
09:31 71.88 71.88 71.88 71.88 7.0K
09:35 71.95 71.95 71.95 71.95 0.6K
09:39 71.94 71.94 71.94 71.94 0.1K
09:40 71.85 71.85 71.85 71.85 0.0K
09:41 71.80 71.80 71.70 71.70 46.8K
09:43 71.75 71.75 71.75 71.75 29.2K
09:44 71.70 71.70 71.70 71.70 0.3K
09:45 71.75 71.75 71.70 71.70 100.2K
09:46 71.70 71.75 71.70 71.75 83.9K
09:47 71.85 71.85 71.85 71.85 0.1K
09:48 71.75 71.75 71.65 71.65 1.9K
09:50 71.75 71.75 71.65 71.65 1.9K
09:54 71.58 71.58 71.58 71.57 32.5K
09:56 71.55 71.55 71.51 71.51 18.0K
09:57 71.60 71.60 71.60 71.60 0.0K
09:59 71.60 71.60 71.50 71.50 1.6K
10:00 71.50 71.50 71.50 71.50 0.0K
10:01 71.37 71.50 71.37 71.42 0.6K
10:02 71.40 71.40 71.40 71.40 0.0K
10:05 71.35 71.35 71.35 71.35 7.0K
10:06 71.30 71.35 71.30 71.35 5.9K
10:08 71.35 71.35 71.35 71.35 19.1K
10:11 71.50 71.50 71.50 71.50 37.6K
10:28 71.50 71.50 71.50 71.50 10.9K
10:29 71.45 71.45 71.45 71.45 5.5K
10:30 71.40 71.40 71.40 71.40 0.0K
10:31 71.50 71.55 71.50 71.55 24.5K
10:39 71.60 71.60 71.60 71.60 0.0K
10:40 71.50 71.50 71.50 71.50 5.2K
10:43 71.45 71.45 71.45 71.45 4.1K
10:44 71.45 71.45 71.45 71.45 0.1K
10:45 71.47 71.47 71.45 71.45 10.5K
10:48 71.43 71.43 71.43 71.43 21.0K
10:49 71.45 71.45 71.45 71.45 7.0K
10:50 71.45 71.45 71.43 71.43 1.5K
10:52 71.45 71.45 71.45 71.45 15.6K
10:53 71.50 71.50 71.50 71.50 5.6K
10:55 71.50 71.50 71.50 71.50 9.8K
10:58 71.50 71.54 71.50 71.54 106.4K
10:59 71.55 71.55 71.55 71.55 0.1K
11:00 71.55 71.55 71.55 71.55 5.5K
11:10 71.55 71.55 71.55 71.55 0.3K
11:13 71.55 71.60 71.55 71.60 17.3K
11:17 71.55 71.55 71.50 71.55 9.4K
11:18 71.60 71.60 71.60 71.60 13.3K
11:20 71.65 71.65 71.65 71.65 0.0K
11:25 71.65 71.65 71.65 71.65 0.3K
11:26 71.60 71.65 71.60 71.65 26.4K
11:30 71.60 71.60 71.60 71.60 44.1K
11:32 71.55 71.55 71.55 71.55 0.1K
11:37 71.60 71.60 71.60 71.60 2.8K
11:38 71.65 71.65 71.65 71.65 20.7K
11:41 71.65 71.65 71.65 71.65 4.9K
11:44 71.70 71.70 71.70 71.70 0.0K
11:46 71.70 71.70 71.70 71.70 0.0K
11:54 71.70 71.70 71.70 71.70 5.0K
11:56 71.70 71.70 71.70 71.70 12.7K
11:58 71.70 71.70 71.65 71.70 11.4K
12:00 71.65 71.65 71.65 71.65 4.8K
12:03 71.65 71.65 71.65 71.65 1.2K
12:08 71.65 71.65 71.65 71.65 15.0K
12:12 71.60 71.60 71.55 71.55 9.3K
12:13 71.55 71.60 71.55 71.60 20.4K
12:14 71.60 71.60 71.60 71.60 0.5K
12:16 71.70 71.70 71.70 71.70 0.0K
12:17 71.63 71.63 71.63 71.63 1.4K
12:18 71.70 71.70 71.70 71.70 0.0K
12:20 71.65 71.65 71.65 71.65 2.1K
12:25 71.60 71.60 71.60 71.60 1.4K
12:30 71.60 71.60 71.60 71.60 0.1K
12:35 71.60 71.65 71.60 71.65 15.0K
12:36 71.65 71.65 71.65 71.65 1.4K
12:37 71.65 71.65 71.65 71.65 3.6K
12:38 71.60 71.60 71.60 71.60 0.0K
12:41 71.65 71.65 71.65 71.65 5.6K
12:46 71.70 71.70 71.70 71.70 0.0K
12:47 71.65 71.65 71.65 71.65 1.0K
12:48 71.60 71.65 71.60 71.65 1.7K
12:50 71.65 71.65 71.65 71.65 0.1K
12:53 71.60 71.60 71.60 71.60 6.6K
12:58 71.65 71.65 71.65 71.65 0.1K
13:01 71.70 71.70 71.70 71.70 0.0K
13:02 71.69 71.69 71.69 71.69 0.0K
13:03 71.70 71.70 71.70 71.70 0.1K
13:04 71.70 71.70 71.70 71.70 0.0K
13:06 71.65 71.65 71.65 71.65 0.2K
13:19 71.75 71.75 71.75 71.75 3.7K
13:23 71.75 71.75 71.75 71.75 0.0K
13:25 71.70 71.75 71.70 71.75 3.1K
13:26 71.75 71.75 71.75 71.75 10.8K
13:30 71.75 71.75 71.75 71.75 4.4K
13:35 71.77 71.77 71.75 71.75 8.9K
13:40 71.72 71.72 71.72 71.72 41.9K
13:42 71.73 71.73 71.73 71.73 17.8K
13:44 71.72 71.72 71.72 71.72 0.1K
13:45 71.75 71.75 71.73 71.73 5.0K
13:47 71.70 71.75 71.70 71.75 0.8K
13:48 71.75 71.75 71.75 71.75 1.5K
13:50 71.80 71.80 71.80 71.80 7.3K
13:53 71.75 71.75 71.75 71.75 0.0K
13:54 71.75 71.85 71.75 71.85 75.1K
13:56 71.82 71.82 71.82 71.82 0.4K
13:57 71.80 71.80 71.80 71.80 0.3K
13:58 71.90 71.90 71.90 71.90 6.1K
14:03 71.95 71.95 71.95 71.95 6.2K
14:05 71.95 71.95 71.95 71.95 8.1K
14:07 71.90 71.90 71.90 71.90 0.9K
14:10 71.95 71.95 71.95 71.95 0.1K
14:11 71.90 71.95 71.90 71.90 13.2K
14:14 71.90 71.90 71.90 71.90 0.0K
14:16 71.85 71.85 71.85 71.85 0.1K
14:20 71.90 71.90 71.90 71.90 5.8K
14:22 71.95 71.95 71.90 71.90 2.9K
14:23 71.90 71.90 71.90 71.90 10.0K
14:27 71.85 71.85 71.85 71.85 0.0K
14:28 71.90 71.90 71.90 71.90 9.2K
14:30 71.85 71.85 71.75 71.80 46.4K
14:31 71.75 71.75 71.70 71.70 0.3K
14:34 71.66 71.66 71.66 71.66 0.0K
14:35 71.75 71.75 71.75 71.75 5.0K
14:37 71.75 71.75 71.75 71.75 4.3K
14:38 71.74 71.74 71.74 71.74 50.1K
14:39 71.75 71.75 71.75 71.75 4.5K
14:44 71.70 71.70 71.70 71.70 0.1K
14:45 71.65 71.65 71.65 71.65 0.0K
14:46 71.70 71.70 71.70 71.70 12.0K
14:48 71.65 71.65 71.65 71.65 5.6K
14:49 71.65 71.65 71.65 71.65 9.8K
14:51 71.70 71.70 71.70 71.70 1.3K
14:52 71.65 71.65 71.65 71.65 12.5K
14:53 71.65 71.65 71.65 71.65 7.0K
14:54 71.65 71.65 71.65 71.65 4.3K
14:57 71.70 71.70 71.70 71.70 0.1K
14:58 71.68 71.68 71.68 71.68 0.3K
14:59 71.60 71.60 71.60 71.60 0.0K
15:03 71.65 71.65 71.65 71.65 13.9K
15:05 71.70 71.70 71.70 71.70 0.0K
15:07 71.70 71.70 71.70 71.70 6.2K
15:08 71.65 71.65 71.65 71.65 4.1K
15:11 71.65 71.65 71.55 71.55 2.0K
15:12 71.55 71.55 71.55 71.55 0.0K
15:15 71.55 71.55 71.55 71.55 3.0K
15:16 71.53 71.53 71.53 71.53 0.1K
15:17 71.55 71.55 71.55 71.55 4.8K
15:18 71.55 71.55 71.55 71.55 9.6K
15:19 71.55 71.55 71.55 71.55 7.0K
15:25 71.54 71.54 71.54 71.54 0.0K
15:26 71.45 71.45 71.40 71.45 3.3K
15:27 71.40 71.40 71.40 71.40 3.3K
15:28 71.45 71.45 71.45 71.45 0.0K
15:29 71.45 71.45 71.45 71.45 0.0K
15:30 71.30 71.30 71.30 71.30 6.4K
15:33 71.30 71.30 71.30 71.30 23.6K
15:34 71.25 71.25 71.25 71.25 5.6K
15:35 71.35 71.35 71.35 71.35 27.8K
15:37 71.40 71.40 71.30 71.30 1.5K
15:38 71.30 71.35 71.30 71.35 3.8K
15:39 71.35 71.35 71.30 71.30 3.1K
15:43 71.30 71.30 71.30 71.30 0.6K
15:44 71.35 71.35 71.35 71.35 0.0K
15:45 71.30 71.35 71.30 71.35 8.1K
15:49 71.30 71.30 71.30 71.30 2.8K
15:51 71.35 71.35 71.35 71.35 25.8K
15:52 71.35 71.35 71.35 71.35 1.6K
15:53 71.35 71.35 71.35 71.35 100.0K
15:54 71.36 71.36 71.36 71.36 50.0K
15:55 71.35 71.35 71.35 71.35 6.9K
15:56 71.30 71.30 71.25 71.25 12.5K
16:00 71.35 71.35 71.35 71.35 10.5K
16:02 71.35 71.35 71.35 71.35 7.1K
16:03 71.35 71.35 71.35 71.35 40.4K
16:04 71.40 71.40 71.40 71.40 14.3K
16:05 71.45 71.50 71.45 71.50 19.4K
16:06 71.50 71.50 71.50 71.50 0.0K
16:07 71.45 71.45 71.45 71.45 2.6K
16:09 71.50 71.50 71.50 71.50 7.1K
16:11 71.40 71.41 71.40 71.41 0.0K
16:12 71.40 71.40 71.40 71.40 0.3K
16:13 71.40 71.40 71.40 71.40 1.9K
16:14 71.40 71.45 71.40 71.45 7.7K
16:15 71.45 71.45 71.45 71.45 5.6K
16:16 71.40 71.40 71.40 71.40 10.3K
16:17 71.40 71.40 71.35 71.35 20.2K
16:19 71.40 71.40 71.35 71.35 2.0K
16:21 71.40 71.40 71.40 71.40 2.0K
16:22 71.35 71.35 71.35 71.35 1.5K
16:23 71.35 71.40 71.35 71.35 43.6K
16:24 71.40 71.40 71.40 71.40 24.5K
16:25 71.40 71.40 71.35 71.35 49.4K
16:26 71.40 71.40 71.38 71.40 6.6K
16:27 71.40 71.40 71.40 71.40 0.8K
16:28 71.37 71.40 71.37 71.37 15.8K
16:29 71.35 71.38 71.35 71.38 10.2K
16:35 71.40 71.40 71.40 71.40 1,514.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음