ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 71.98 72.20 71.35 71.35 5.4K
08:02 71.55 71.55 71.55 71.55 0.5K
08:04 71.40 71.40 71.40 71.40 7.2K
08:05 71.35 71.60 71.35 71.60 5.0K
08:06 71.60 71.60 71.28 71.28 6.0K
08:08 71.35 71.35 71.35 71.35 0.2K
08:09 71.45 71.45 71.45 71.45 0.9K
08:10 71.40 71.40 71.40 71.40 0.3K
08:13 71.39 71.39 71.39 71.39 3.0K
08:15 71.30 71.30 71.30 71.30 2.8K
08:16 71.25 71.25 71.25 71.25 0.5K
08:18 71.30 71.30 71.30 71.30 2.3K
08:19 71.33 71.33 71.33 71.33 0.9K
08:22 71.36 71.36 71.35 71.35 20.9K
08:26 71.40 71.40 71.40 71.40 2.5K
08:28 71.41 71.41 71.41 71.41 0.8K
08:32 71.41 71.41 71.41 71.41 0.1K
08:34 71.50 71.50 71.50 71.50 2.7K
08:39 71.55 71.55 71.55 71.55 0.4K
08:45 71.45 71.45 71.40 71.40 12.7K
08:48 71.45 71.45 71.45 71.45 1.4K
08:50 71.41 71.41 71.41 71.41 0.0K
08:51 71.45 71.45 71.45 71.45 3.0K
08:55 71.45 71.45 71.45 71.45 1.2K
08:56 71.48 71.48 71.48 71.48 0.3K
08:59 71.50 71.50 71.50 71.50 0.6K
09:03 71.45 71.45 71.45 71.45 1.8K
09:04 71.50 71.50 71.50 71.50 6.9K
09:06 71.55 71.55 71.55 71.55 7.6K
09:09 71.60 71.60 71.60 71.60 2.9K
09:11 71.65 71.65 71.65 71.65 4.1K
09:16 71.55 71.55 71.55 71.55 0.1K
09:18 71.65 71.65 71.65 71.65 0.4K
09:19 71.65 71.65 71.60 71.60 17.9K
09:23 71.64 71.64 71.64 71.64 0.0K
09:24 71.60 71.60 71.60 71.60 0.1K
09:25 71.65 71.70 71.65 71.70 0.7K
09:26 71.65 71.65 71.65 71.65 1.5K
09:29 71.64 71.64 71.64 71.64 26.0K
09:32 71.60 71.60 71.60 71.60 21.1K
09:37 71.58 71.58 71.58 71.58 0.4K
09:39 71.55 71.55 71.55 71.55 1.5K
09:41 71.50 71.50 71.50 71.50 0.0K
09:45 71.45 71.50 71.45 71.50 0.0K
09:48 71.50 71.50 71.50 71.50 0.1K
09:50 71.50 71.50 71.50 71.50 1.2K
09:55 71.40 71.40 71.40 71.40 8.3K
09:56 71.40 71.40 71.40 71.40 2.5K
09:58 71.40 71.40 71.32 71.32 7.0K
09:59 71.35 71.35 71.35 71.35 0.7K
10:00 71.25 71.25 71.25 71.25 0.0K
10:01 71.35 71.35 71.35 71.35 1.3K
10:02 71.35 71.39 71.35 71.39 27.4K
10:03 71.39 71.39 71.39 71.39 3.8K
10:05 71.40 71.46 71.40 71.46 10.8K
10:06 71.50 71.50 71.50 71.50 0.0K
10:07 71.50 71.50 71.50 71.50 5.7K
10:08 71.40 71.40 71.40 71.40 0.8K
10:13 71.51 71.51 71.51 71.51 0.5K
10:14 71.50 71.50 71.50 71.50 2.3K
10:16 71.55 71.55 71.55 71.55 3.3K
10:17 71.55 71.55 71.55 71.55 0.0K
10:18 71.65 71.65 71.65 71.65 0.0K
10:19 71.60 71.60 71.60 71.60 2.8K
10:21 71.65 71.65 71.65 71.65 0.0K
10:24 71.65 71.65 71.59 71.59 4.5K
10:25 71.62 71.70 71.62 71.70 18.0K
10:27 71.65 71.65 71.65 71.65 51.7K
10:29 71.70 71.70 71.60 71.60 0.0K
10:30 71.70 71.70 71.65 71.65 12.6K
10:35 71.60 71.60 71.60 71.60 0.1K
10:37 71.63 71.63 71.63 71.63 0.3K
10:38 71.65 71.65 71.65 71.65 0.1K
10:39 71.70 71.70 71.70 71.70 0.0K
10:41 71.65 71.65 71.65 71.65 1.6K
10:43 71.65 71.65 71.65 71.65 1.4K
10:44 71.60 71.60 71.60 71.60 1.6K
10:45 71.60 71.60 71.60 71.60 13.8K
10:46 71.60 71.60 71.60 71.60 8.4K
10:48 71.65 71.65 71.65 71.65 1.3K
10:49 71.63 71.65 71.63 71.65 1.1K
10:51 71.75 71.75 71.70 71.70 10.0K
10:55 71.70 71.80 71.70 71.80 4.1K
10:57 71.80 71.80 71.80 71.80 0.0K
10:59 71.75 71.75 71.75 71.75 0.5K
11:02 71.75 71.75 71.75 71.75 0.1K
11:21 71.75 71.80 71.75 71.80 3.0K
11:24 71.80 71.80 71.80 71.80 5.6K
11:26 71.75 71.75 71.75 71.75 0.0K
11:27 71.80 71.80 71.80 71.80 0.1K
11:28 71.80 71.80 71.80 71.80 7.3K
11:29 71.80 71.80 71.80 71.80 10.7K
11:30 71.80 71.80 71.80 71.80 0.7K
11:31 71.80 71.80 71.80 71.80 1.2K
11:33 71.75 71.75 71.70 71.70 16.7K
11:34 71.75 71.75 71.75 71.75 0.1K
11:35 71.70 71.70 71.70 71.70 1.4K
11:37 71.72 71.72 71.72 71.72 3.5K
11:38 71.75 71.75 71.75 71.75 0.1K
11:40 71.72 71.75 71.72 71.75 6.0K
11:43 71.75 71.75 71.70 71.70 0.1K
11:45 71.75 71.75 71.75 71.75 0.1K
11:49 71.75 71.80 71.75 71.80 24.9K
11:51 71.80 71.80 71.80 71.80 0.0K
11:52 71.80 71.80 71.80 71.80 0.7K
12:00 71.85 71.85 71.85 71.85 0.0K
12:04 71.75 71.75 71.75 71.75 5.6K
12:07 71.75 71.75 71.75 71.75 0.5K
12:10 71.70 71.70 71.70 71.70 0.1K
12:12 71.77 71.77 71.77 71.77 11.0K
12:14 71.85 71.85 71.85 71.85 0.8K
12:18 71.80 71.80 71.80 71.80 0.2K
12:28 71.80 71.80 71.80 71.80 0.5K
12:29 71.80 71.85 71.80 71.85 4.8K
12:30 71.90 71.95 71.90 71.95 0.2K
12:33 71.98 71.98 71.90 71.90 0.5K
12:36 72.00 72.00 72.00 72.00 1.7K
12:38 72.00 72.00 72.00 72.00 0.0K
12:40 71.95 71.95 71.95 71.95 3.4K
12:42 72.00 72.00 71.95 71.95 19.5K
12:44 72.00 72.00 72.00 72.00 0.1K
12:46 72.00 72.00 72.00 72.00 0.0K
12:49 71.95 71.95 71.95 71.95 3.1K
12:51 71.95 72.00 71.95 72.00 1.9K
12:52 71.95 71.95 71.90 71.90 3.5K
12:55 71.90 71.90 71.90 71.90 0.0K
12:56 71.90 71.90 71.90 71.90 2.5K
13:02 71.95 71.95 71.95 71.95 0.0K
13:03 71.90 71.90 71.90 71.90 9.0K
13:05 71.90 71.90 71.90 71.90 2.8K
13:06 71.85 71.85 71.85 71.85 5.2K
13:07 71.80 71.80 71.80 71.80 1.6K
13:09 71.75 71.75 71.75 71.75 0.1K
13:15 71.80 71.80 71.80 71.80 0.5K
13:20 71.85 71.85 71.76 71.76 5.7K
13:22 71.70 71.70 71.70 71.70 15.7K
13:25 71.66 71.66 71.66 71.66 0.0K
13:28 71.70 71.70 71.70 71.70 0.4K
13:31 71.65 71.65 71.65 71.65 0.2K
13:33 71.60 71.60 71.60 71.60 0.1K
13:38 71.65 71.65 71.65 71.65 1.1K
13:43 71.65 71.65 71.65 71.65 5.0K
13:50 71.60 71.60 71.55 71.55 15.9K
13:51 71.55 71.55 71.55 71.55 0.4K
13:54 71.55 71.55 71.55 71.55 8.7K
13:56 71.55 71.55 71.55 71.55 3.7K
13:57 71.55 71.55 71.55 71.55 2.8K
13:58 71.60 71.65 71.60 71.65 6.7K
14:00 71.65 71.65 71.65 71.65 3.8K
14:05 71.60 71.60 71.60 71.60 2.2K
14:07 71.53 71.55 71.53 71.55 3.4K
14:10 71.60 71.65 71.60 71.65 0.9K
14:13 71.65 71.65 71.65 71.65 0.1K
14:17 71.60 71.60 71.60 71.60 1.8K
14:22 71.58 71.65 71.58 71.65 7.4K
14:25 71.65 71.65 71.65 71.65 0.0K
14:26 71.65 71.65 71.65 71.65 1.3K
14:29 71.55 71.55 71.50 71.50 4.6K
14:30 71.55 71.55 71.55 71.55 2.5K
14:31 71.55 71.55 71.55 71.55 0.9K
14:34 71.55 71.55 71.50 71.50 3.5K
14:39 71.50 71.50 71.50 71.50 30.9K
14:40 71.50 71.50 71.45 71.45 8.9K
14:41 71.40 71.40 71.40 71.40 0.2K
14:43 71.45 71.45 71.45 71.45 0.1K
14:45 71.41 71.45 71.41 71.45 25.0K
14:46 71.50 71.50 71.50 71.50 1.7K
14:48 71.45 71.45 71.45 71.45 0.2K
14:49 71.43 71.43 71.43 71.43 2.0K
14:52 71.35 71.35 71.35 71.35 1.1K
14:54 71.35 71.35 71.35 71.35 20.9K
14:57 71.40 71.40 71.40 71.40 0.0K
14:58 71.40 71.40 71.40 71.40 0.0K
14:59 71.36 71.36 71.36 71.36 1.3K
15:00 71.40 71.40 71.40 71.40 3.5K
15:01 71.35 71.35 71.35 71.35 0.3K
15:02 71.35 71.35 71.35 71.35 0.4K
15:04 71.30 71.30 71.30 71.30 0.0K
15:06 71.40 71.40 71.40 71.40 3.5K
15:07 71.40 71.45 71.40 71.45 7.4K
15:08 71.40 71.40 71.40 71.40 5.5K
15:09 71.30 71.30 71.30 71.30 2.9K
15:11 71.30 71.30 71.25 71.25 10.5K
15:14 71.26 71.26 71.26 71.26 1.4K
15:19 71.30 71.30 71.25 71.25 15.1K
15:24 71.25 71.25 71.25 71.25 7.0K
15:26 71.30 71.35 71.30 71.35 16.0K
15:27 71.40 71.40 71.40 71.40 0.0K
15:28 71.30 71.30 71.30 71.30 9.4K
15:31 71.25 71.25 71.25 71.25 7.4K
15:32 71.25 71.25 71.25 71.25 1.4K
15:33 71.30 71.35 71.30 71.35 9.3K
15:34 71.30 71.30 71.30 71.30 2.2K
15:35 71.35 71.35 71.30 71.30 13.5K
15:36 71.30 71.30 71.30 71.30 3.2K
15:37 71.35 71.35 71.35 71.35 0.1K
15:39 71.35 71.35 71.35 71.35 0.0K
15:40 71.31 71.31 71.31 71.31 3.6K
15:43 71.30 71.30 71.30 71.30 0.0K
15:46 71.30 71.30 71.30 71.30 8.4K
15:49 71.25 71.25 71.25 71.25 3.0K
15:50 71.30 71.30 71.30 71.30 3.5K
15:52 71.25 71.30 71.25 71.30 15.8K
15:54 71.35 71.35 71.35 71.35 2.1K
15:55 71.30 71.30 71.30 71.30 1.0K
15:58 71.35 71.35 71.35 71.35 1.0K
16:06 71.35 71.35 71.35 71.35 2.6K
16:08 71.20 71.25 71.20 71.25 42.5K
16:11 71.25 71.25 71.25 71.25 3.1K
16:13 71.15 71.25 71.15 71.25 3.1K
16:17 71.25 71.25 71.25 71.25 0.1K
16:19 71.20 71.20 71.20 71.20 91.0K
16:20 71.20 71.20 71.19 71.20 140.7K
16:21 71.25 71.34 71.21 71.34 124.8K
16:22 71.38 71.38 71.38 71.38 111.5K
16:23 71.28 71.28 71.28 71.28 5.2K
16:24 71.25 71.25 71.25 71.25 2.1K
16:26 71.30 71.30 71.30 71.30 0.0K
16:28 71.25 71.25 71.25 71.25 7.8K
16:29 71.25 71.30 71.25 71.30 4.2K
16:35 71.25 71.25 71.25 71.25 1,231.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음