ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 72.45 73.46 72.45 73.04 44.6K
08:01 72.80 72.80 72.70 72.70 73.3K
08:02 72.74 72.74 72.65 72.65 61.5K
08:03 72.60 72.60 72.55 72.55 2.0K
08:05 72.41 72.41 72.41 72.41 2.1K
08:06 72.41 72.60 72.41 72.60 24.0K
08:07 72.59 72.64 72.59 72.64 4.5K
08:08 72.70 72.80 72.70 72.80 12.1K
08:09 72.90 72.90 72.82 72.82 171.5K
08:10 72.85 72.85 72.58 72.77 91.3K
08:11 72.63 72.70 72.63 72.70 127.2K
08:13 72.70 72.70 72.70 72.70 16.2K
08:14 72.65 72.65 72.65 72.65 8.0K
08:16 72.75 72.80 72.74 72.74 14.8K
08:17 72.80 72.80 72.70 72.70 10.5K
08:18 72.74 72.74 72.62 72.70 177.6K
08:19 72.69 72.69 72.60 72.60 36.2K
08:20 72.65 72.65 72.64 72.64 33.2K
08:21 72.69 72.69 72.69 72.69 24.8K
08:22 72.65 72.75 72.65 72.70 3.6K
08:24 72.75 72.75 72.75 72.75 1.5K
08:25 72.80 72.80 72.80 72.80 2.6K
08:26 72.79 72.85 72.79 72.85 3.3K
08:27 72.90 72.90 72.75 72.75 9.3K
08:28 72.90 72.90 72.90 72.90 0.0K
08:29 72.85 72.85 72.81 72.81 8.0K
08:30 72.75 72.81 72.75 72.81 8.0K
08:31 72.85 72.85 72.85 72.85 0.2K
08:32 72.79 72.85 72.79 72.85 0.7K
08:33 72.81 72.81 72.81 72.81 10.1K
08:34 72.77 72.85 72.77 72.85 15.8K
08:35 72.77 72.77 72.77 72.77 13.8K
08:36 72.80 72.80 72.80 72.80 4.9K
08:37 72.76 72.76 72.76 72.76 3.6K
08:38 72.77 72.85 72.77 72.85 13.3K
08:39 72.80 72.90 72.80 72.90 7.6K
08:41 72.83 72.83 72.83 72.83 1.4K
08:43 72.90 72.90 72.90 72.90 1.4K
08:45 72.90 72.95 72.90 72.94 1.5K
08:46 73.00 73.00 72.95 72.95 6.4K
08:47 72.94 73.00 72.94 73.00 30.7K
08:48 73.00 73.05 73.00 73.05 10.6K
08:50 73.04 73.05 73.04 73.05 48.7K
08:51 73.04 73.04 73.04 73.04 5.0K
08:53 73.10 73.10 73.04 73.04 18.0K
08:54 73.10 73.10 73.04 73.10 33.3K
08:56 73.15 73.15 73.15 73.15 0.0K
08:57 73.15 73.15 73.09 73.09 7.2K
08:58 73.10 73.15 73.10 73.15 0.6K
08:59 73.25 73.25 73.25 73.25 0.0K
09:02 73.15 73.15 73.15 73.15 31.0K
09:05 73.10 73.10 73.10 73.10 9.3K
09:07 73.10 73.10 73.10 73.10 5.3K
09:08 73.09 73.09 73.09 73.09 13.6K
09:10 73.07 73.07 73.07 73.07 1.4K
09:11 73.07 73.07 72.96 72.96 51.4K
09:12 73.05 73.05 73.05 73.05 25.2K
09:13 73.01 73.01 73.01 73.01 10.9K
09:18 73.05 73.05 73.05 73.05 4.7K
09:19 73.00 73.00 73.00 73.00 0.0K
09:20 73.03 73.03 73.03 73.03 0.6K
09:22 73.10 73.10 73.10 73.10 3.0K
09:24 73.08 73.15 73.08 73.15 7.2K
09:28 73.19 73.19 73.10 73.10 0.7K
09:29 73.15 73.15 73.15 73.15 10.9K
09:30 73.20 73.20 73.20 73.20 1.9K
09:34 73.20 73.20 73.20 73.20 3.1K
09:35 73.10 73.10 73.10 73.10 25.9K
09:36 73.10 73.10 73.10 73.10 1.0K
09:37 73.20 73.20 73.20 73.20 0.0K
09:38 73.10 73.10 73.10 73.10 5.3K
09:39 73.07 73.07 73.07 73.07 1.5K
09:44 73.07 73.07 73.05 73.05 11.6K
09:45 73.05 73.08 73.05 73.08 1.4K
09:46 73.09 73.15 73.09 73.15 3.6K
09:52 73.05 73.05 72.95 73.00 17.3K
09:53 72.97 72.97 72.97 72.97 6.6K
09:55 73.00 73.00 73.00 73.00 6.3K
09:57 72.95 72.95 72.95 72.95 84.3K
09:58 73.00 73.00 73.00 73.00 0.8K
10:00 73.00 73.00 73.00 73.00 2.3K
10:01 73.00 73.00 73.00 73.00 0.5K
10:04 73.05 73.05 73.05 73.05 0.0K
10:05 73.05 73.10 73.00 73.10 30.3K
10:06 73.05 73.07 73.05 73.07 2.7K
10:07 73.05 73.10 73.05 73.10 2.2K
10:08 73.15 73.15 73.15 73.15 3.9K
10:11 73.10 73.10 73.10 73.10 2.1K
10:12 73.10 73.10 73.10 73.10 0.1K
10:13 73.20 73.20 73.20 73.20 0.0K
10:14 73.20 73.20 73.15 73.15 20.4K
10:15 73.20 73.20 73.10 73.10 22.5K
10:16 73.19 73.19 73.19 73.19 0.1K
10:17 73.13 73.13 73.13 73.13 6.3K
10:20 73.19 73.19 73.19 73.19 0.0K
10:21 73.10 73.10 73.10 73.10 0.7K
10:23 73.10 73.10 73.10 73.10 1.3K
10:25 73.20 73.20 73.15 73.15 0.2K
10:26 73.70 73.70 73.20 73.20 15.0K
10:27 73.17 73.25 73.15 73.25 10.7K
10:28 73.25 73.30 73.25 73.30 3.9K
10:30 73.30 73.30 73.25 73.25 15.5K
10:32 73.25 73.25 73.25 73.25 10.3K
10:34 73.23 73.23 73.20 73.20 1.1K
10:35 73.25 73.25 73.25 73.25 0.0K
10:36 73.20 73.30 73.20 73.30 21.7K
10:37 73.25 73.25 73.25 73.25 2.6K
10:38 73.25 73.25 73.25 73.25 10.5K
10:39 73.25 73.25 73.25 73.25 0.6K
10:40 73.30 73.30 73.30 73.30 3.6K
10:42 73.30 73.30 73.30 73.30 0.2K
10:45 73.30 73.30 73.25 73.25 17.0K
10:46 73.25 73.25 73.25 73.25 0.0K
10:50 73.25 73.25 73.25 73.25 5.5K
10:51 73.25 73.25 73.25 73.25 0.0K
10:52 73.25 73.25 73.25 73.25 0.0K
10:55 73.25 73.25 73.25 73.25 0.0K
10:57 73.25 73.25 73.21 73.21 1.5K
11:00 73.25 73.25 73.25 73.25 0.3K
11:01 73.23 73.23 73.20 73.20 4.2K
11:02 73.30 73.30 73.30 73.30 0.3K
11:03 73.30 73.30 73.30 73.30 0.0K
11:04 73.35 73.35 73.35 73.35 0.1K
11:06 73.28 73.28 73.28 73.28 3.9K
11:07 73.25 73.30 73.25 73.30 4.7K
11:08 73.30 73.30 73.30 73.30 5.5K
11:10 73.25 73.30 73.25 73.30 0.6K
11:13 73.33 73.33 73.30 73.30 40.2K
11:14 73.35 73.35 73.35 73.35 7.8K
11:15 73.25 73.25 73.25 73.25 23.8K
11:16 73.20 73.20 73.20 73.20 0.2K
11:18 73.25 73.25 73.25 73.25 4.0K
11:19 73.20 73.20 73.20 73.20 0.0K
11:20 73.20 73.20 73.20 73.20 3.3K
11:25 73.23 73.23 73.23 73.23 2.0K
11:28 73.20 73.20 73.20 73.20 0.5K
11:29 73.20 73.20 73.20 73.20 0.1K
11:30 73.22 73.22 73.22 73.22 5.0K
11:31 73.22 73.22 73.15 73.15 24.9K
11:32 73.20 73.20 73.20 73.20 2.2K
11:34 73.25 73.25 73.25 73.25 0.1K
11:35 73.20 73.20 73.20 73.20 0.9K
11:36 73.25 73.25 73.20 73.20 1.3K
11:39 73.19 73.19 73.15 73.15 13.9K
11:41 73.10 73.10 73.10 73.10 0.1K
11:43 73.10 73.10 73.10 73.10 6.9K
11:45 73.15 73.15 73.15 73.15 4.6K
11:46 73.12 73.12 73.12 73.12 9.2K
11:51 73.05 73.05 73.00 73.00 43.7K
11:52 72.99 73.05 72.99 73.05 0.7K
11:57 72.95 72.95 72.95 72.95 0.3K
11:59 72.95 73.00 72.95 73.00 3.4K
12:00 72.95 73.02 72.95 73.00 6.5K
12:02 73.00 73.05 73.00 73.05 8.8K
12:03 73.05 73.05 73.05 73.05 6.6K
12:05 73.05 73.05 73.05 73.05 6.2K
12:06 73.00 73.00 73.00 73.00 3.7K
12:10 73.00 73.00 73.00 73.00 2.9K
12:17 72.95 72.95 72.95 72.95 0.1K
12:18 72.95 72.95 72.95 72.95 3.4K
12:19 72.97 72.97 72.95 72.95 5.1K
12:20 72.96 72.96 72.96 72.96 5.0K
12:23 72.95 72.96 72.95 72.96 4.1K
12:26 72.96 72.96 72.96 72.96 1.7K
12:28 72.95 72.95 72.95 72.95 0.0K
12:32 72.97 72.97 72.97 72.97 1.6K
12:36 72.95 72.95 72.95 72.95 0.0K
12:40 72.98 72.98 72.98 72.98 10.0K
12:41 72.95 72.95 72.95 72.95 0.0K
12:42 73.00 73.00 72.95 72.95 4.3K
12:45 72.85 72.85 72.85 72.85 47.1K
12:46 72.88 72.88 72.86 72.86 1.9K
12:52 72.90 72.90 72.90 72.90 0.0K
12:53 72.90 72.95 72.90 72.95 18.5K
12:54 72.90 72.90 72.90 72.90 10.8K
12:55 72.90 72.90 72.90 72.90 0.0K
12:59 72.95 72.95 72.95 72.95 0.4K
13:00 72.95 72.95 72.95 72.95 6.3K
13:01 73.00 73.00 73.00 73.00 0.0K
13:04 72.95 72.95 72.95 72.95 5.2K
13:05 72.95 73.00 72.95 73.00 11.9K
13:09 73.03 73.03 73.03 73.03 0.7K
13:10 73.00 73.00 73.00 73.00 0.8K
13:11 73.00 73.05 73.00 73.01 32.2K
13:12 73.10 73.10 73.10 73.10 0.9K
13:13 73.05 73.05 73.05 73.05 4.0K
13:18 73.15 73.15 73.05 73.05 0.1K
13:19 73.08 73.08 73.08 73.08 0.4K
13:20 73.10 73.15 73.10 73.15 0.4K
13:21 73.05 73.05 73.05 73.05 2.8K
13:22 73.05 73.05 73.05 73.05 2.9K
13:25 73.10 73.10 73.10 73.10 8.5K
13:27 73.15 73.15 73.15 73.15 1.1K
13:31 73.15 73.15 73.15 73.15 6.7K
13:33 73.16 73.16 73.15 73.15 0.2K
13:34 73.15 73.15 73.10 73.10 27.1K
13:35 73.10 73.10 73.10 73.10 5.1K
13:37 73.15 73.15 73.15 73.15 0.0K
13:38 73.15 73.15 73.10 73.10 6.8K
13:39 73.10 73.10 73.10 73.10 0.2K
13:40 73.10 73.10 73.10 73.10 3.4K
13:42 73.15 73.15 73.15 73.15 2.3K
13:44 73.15 73.15 73.15 73.15 3.5K
13:46 73.15 73.20 73.15 73.20 16.0K
13:49 73.20 73.25 73.20 73.25 10.2K
13:50 73.20 73.20 73.20 73.20 0.5K
13:51 73.25 73.25 73.22 73.22 5.1K
13:54 73.25 73.25 73.25 73.25 3.7K
13:55 73.20 73.20 73.20 73.20 4.5K
13:57 73.25 73.25 73.25 73.25 0.9K
13:59 73.25 73.25 73.25 73.25 4.0K
14:00 73.15 73.15 73.10 73.10 31.1K
14:02 73.05 73.05 73.05 73.05 5.5K
14:03 73.10 73.10 73.10 73.10 3.3K
14:04 73.10 73.10 73.10 73.10 6.6K
14:05 73.05 73.08 73.05 73.08 12.9K
14:06 73.05 73.05 73.05 73.05 12.9K
14:07 73.02 73.05 73.02 73.05 25.7K
14:08 73.10 73.10 73.10 73.10 8.1K
14:10 73.05 73.05 73.05 73.05 5.9K
14:11 73.00 73.00 73.00 73.00 2.8K
14:13 73.05 73.05 73.05 73.05 5.0K
14:14 73.00 73.00 73.00 73.00 2.3K
14:15 72.96 72.96 72.96 72.96 150.0K
14:16 73.04 73.05 73.04 73.05 3.4K
14:17 73.00 73.00 73.00 73.00 0.5K
14:18 73.05 73.05 73.05 73.05 1.4K
14:21 73.05 73.05 73.05 73.05 5.3K
14:22 73.01 73.01 73.01 73.01 0.6K
14:23 73.05 73.05 73.05 73.05 3.5K
14:24 73.03 73.05 73.03 73.05 10.9K
14:25 73.05 73.05 73.05 73.05 2.4K
14:26 73.10 73.10 73.10 73.10 11.5K
14:27 73.10 73.10 73.10 73.10 0.5K
14:28 73.15 73.15 73.15 73.15 0.7K
14:30 73.15 73.15 73.15 73.15 2.2K
14:31 73.15 73.15 73.15 73.15 0.0K
14:32 73.15 73.15 73.15 73.15 0.5K
14:33 73.15 73.15 73.15 73.15 2.4K
14:34 73.20 73.20 73.16 73.20 8.9K
14:35 73.20 73.25 73.20 73.25 0.5K
14:36 73.20 73.20 73.15 73.15 42.2K
14:39 73.10 73.15 73.10 73.15 0.7K
14:41 73.20 73.20 73.20 73.20 3.3K
14:43 73.20 73.20 73.17 73.17 8.9K
14:45 73.20 73.25 73.19 73.25 9.9K
14:46 73.30 73.30 73.25 73.25 4.0K
14:48 73.25 73.25 73.19 73.19 19.7K
14:49 73.20 73.20 73.20 73.20 10.8K
14:50 73.25 73.25 73.25 73.25 1.1K
14:52 73.25 73.25 73.20 73.20 9.4K
14:54 73.20 73.20 73.20 73.20 8.0K
14:55 73.20 73.20 73.18 73.18 7.2K
14:56 73.20 73.20 73.20 73.20 4.6K
14:58 73.20 73.20 73.20 73.20 3.5K
14:59 73.15 73.20 73.15 73.20 23.6K
15:00 73.10 73.10 73.10 73.10 24.2K
15:01 73.08 73.08 73.05 73.05 3.4K
15:02 73.20 73.20 73.20 73.20 7.0K
15:03 73.25 73.25 73.25 73.25 10.7K
15:04 73.20 73.20 73.20 73.20 11.5K
15:05 73.20 73.25 73.20 73.25 9.0K
15:07 73.25 73.25 73.25 73.25 0.6K
15:08 73.30 73.40 73.28 73.28 22.1K
15:09 73.40 73.45 73.40 73.45 5.2K
15:10 73.40 73.40 73.40 73.40 3.4K
15:11 73.40 73.40 73.35 73.35 7.6K
15:12 73.35 73.35 73.30 73.30 10.5K
15:13 73.30 73.30 73.30 73.30 2.4K
15:15 73.35 73.35 73.35 73.35 3.6K
15:16 73.35 73.35 73.35 73.35 3.2K
15:18 73.40 73.40 73.35 73.35 6.2K
15:19 73.40 73.40 73.40 73.40 3.8K
15:20 73.40 73.40 73.40 73.40 1.2K
15:21 73.45 73.50 73.45 73.50 18.0K
15:22 73.60 73.80 73.60 73.80 17.0K
15:23 73.85 73.85 73.85 73.85 1.9K
15:24 74.00 74.02 73.95 73.95 16.7K
15:25 74.00 74.05 74.00 74.05 24.9K
15:26 74.05 74.05 73.95 74.00 21.5K
15:27 74.15 74.15 74.15 74.15 0.0K
15:28 74.10 74.10 74.10 74.10 0.5K
15:29 74.15 74.15 74.12 74.12 0.5K
15:30 74.20 74.20 74.15 74.15 30.1K
15:31 74.14 74.14 74.14 74.14 3.4K
15:32 74.20 74.20 74.08 74.08 9.7K
15:33 74.10 74.10 74.10 74.10 13.8K
15:34 74.15 74.15 74.15 74.15 0.0K
15:35 74.10 74.10 74.05 74.05 21.9K
15:36 74.00 74.05 74.00 74.05 25.1K
15:38 74.05 74.05 74.05 74.05 2.3K
15:39 74.00 74.00 73.95 73.95 0.9K
15:40 73.90 73.90 73.90 73.90 0.0K
15:41 73.90 74.00 73.90 74.00 69.2K
15:42 74.10 74.10 74.10 74.10 0.0K
15:43 74.25 74.25 74.25 74.25 0.0K
15:45 74.10 74.10 74.10 74.10 5.1K
15:46 74.05 74.05 74.05 74.05 2.7K
15:47 74.05 74.05 74.05 74.05 5.3K
15:50 74.04 74.04 74.04 74.04 7.1K
15:51 74.10 74.10 74.05 74.05 19.7K
15:52 74.05 74.05 74.05 74.05 1.6K
15:53 74.05 74.05 74.05 74.05 3.7K
15:54 74.00 74.00 74.00 74.00 8.2K
15:55 74.02 74.02 73.95 73.95 1.4K
15:56 73.95 73.95 73.90 73.90 14.2K
15:57 73.90 73.90 73.90 73.90 13.8K
15:58 73.95 73.95 73.90 73.90 0.3K
15:59 73.90 73.90 73.90 73.90 4.4K
16:00 73.85 73.85 73.85 73.85 29.1K
16:01 73.84 73.84 73.84 73.84 8.7K
16:02 73.90 73.90 73.90 73.90 7.0K
16:03 73.85 73.85 73.75 73.75 12.9K
16:04 73.80 73.80 73.80 73.80 13.3K
16:05 73.75 73.75 73.65 73.65 62.1K
16:06 73.64 73.70 73.64 73.70 6.6K
16:07 73.69 73.69 73.69 73.69 1.1K
16:10 73.75 73.75 73.75 73.75 0.0K
16:11 73.65 73.65 73.65 73.65 3.4K
16:13 73.75 73.75 73.75 73.75 0.4K
16:14 73.75 73.75 73.75 73.75 3.8K
16:15 73.70 73.70 73.70 73.70 1.7K
16:16 73.80 73.80 73.80 73.80 1.9K
16:17 73.80 73.80 73.80 73.80 2.9K
16:18 73.77 73.77 73.77 73.77 0.7K
16:19 73.75 73.85 73.75 73.80 20.6K
16:20 73.80 73.80 73.80 73.80 0.7K
16:21 73.78 73.78 73.75 73.75 4.2K
16:22 73.81 73.81 73.75 73.75 22.8K
16:23 73.72 73.72 73.72 73.72 5.5K
16:24 73.70 73.70 73.70 73.70 4.6K
16:26 73.75 73.75 73.70 73.70 2.4K
16:27 73.70 73.70 73.70 73.70 23.9K
16:29 73.65 73.75 73.65 73.75 3.5K
16:35 73.90 73.90 73.90 73.90 1,765.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음