ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 77.60 77.60 77.10 77.32 25.7K
08:02 77.20 77.20 77.20 77.20 13.5K
08:03 77.36 77.39 77.35 77.35 70.3K
08:04 77.45 77.50 77.38 77.41 27.2K
08:05 77.30 77.55 77.30 77.55 17.0K
08:06 77.20 77.20 77.15 77.15 16.1K
08:07 77.25 77.35 77.25 77.35 4.8K
08:08 77.35 77.35 77.35 77.35 8.8K
08:09 77.30 77.35 77.30 77.35 7.0K
08:10 77.24 77.24 77.24 77.24 12.0K
08:11 77.20 77.25 77.20 77.25 5.3K
08:15 77.07 77.07 77.07 77.07 3.9K
08:18 77.30 77.30 77.25 77.25 5.2K
08:20 77.25 77.25 77.25 77.25 0.0K
08:21 77.25 77.25 77.25 77.25 0.1K
08:23 77.25 77.25 77.25 77.25 0.0K
08:24 77.35 77.35 77.35 77.35 0.1K
08:27 77.15 77.15 77.15 77.15 0.1K
08:30 77.28 77.28 77.20 77.20 1.2K
08:31 77.32 77.32 77.32 77.32 0.1K
08:33 77.25 77.39 77.25 77.39 0.1K
08:34 77.40 77.40 77.25 77.40 2.4K
08:35 77.41 77.41 77.41 77.41 2.5K
08:36 77.50 77.50 77.50 77.50 2.5K
08:37 77.50 77.50 77.50 77.50 6.2K
08:40 77.50 77.50 77.40 77.40 5.9K
08:43 77.46 77.46 77.46 77.46 1.0K
08:44 77.45 77.45 77.45 77.45 7.4K
08:45 77.35 77.45 77.35 77.35 8.1K
08:46 77.39 77.39 77.39 77.39 1.3K
08:47 77.40 77.40 77.40 77.40 0.7K
08:48 77.35 77.35 77.35 77.35 12.9K
08:49 77.35 77.35 77.35 77.35 0.0K
08:53 77.25 77.25 77.25 77.25 0.1K
08:55 77.30 77.30 77.30 77.30 3.8K
08:56 77.35 77.35 77.35 77.35 1.0K
08:57 77.40 77.40 77.40 77.40 0.0K
09:00 77.40 77.40 77.40 77.40 1.2K
09:02 77.40 77.50 77.40 77.50 7.3K
09:03 77.50 77.50 77.35 77.35 6.4K
09:05 77.30 77.30 77.30 77.30 0.0K
09:06 77.30 77.30 77.30 77.30 3.9K
09:08 77.25 77.25 77.25 77.25 3.2K
09:09 77.30 77.30 77.30 77.30 0.0K
09:11 77.25 77.25 77.25 77.25 1.7K
09:12 77.20 77.30 77.20 77.30 0.1K
09:20 77.20 77.26 77.20 77.25 22.4K
09:22 77.23 77.23 77.23 77.23 1.3K
09:26 77.25 77.25 77.25 77.25 0.0K
09:29 77.15 77.25 77.15 77.25 4.4K
09:30 77.21 77.21 77.21 77.21 3.5K
09:32 77.25 77.25 77.25 77.25 0.0K
09:34 77.15 77.15 77.15 77.15 0.1K
09:35 77.15 77.15 77.15 77.15 0.0K
09:37 77.20 77.20 77.20 77.20 4.3K
09:38 77.29 77.29 77.29 77.29 4.6K
09:40 77.35 77.35 77.35 77.35 0.0K
09:42 77.35 77.35 77.35 77.35 0.1K
09:46 77.29 77.29 77.29 77.29 0.3K
09:50 77.25 77.30 77.17 77.20 19.6K
09:52 77.20 77.20 77.20 77.20 0.0K
09:53 77.25 77.25 77.20 77.20 5.6K
09:57 77.25 77.25 77.25 77.25 3.0K
09:58 77.20 77.20 77.15 77.15 2.0K
10:00 77.00 77.00 77.00 77.00 0.1K
10:02 77.15 77.15 77.15 77.15 4.3K
10:03 77.14 77.14 77.14 77.14 1.6K
10:07 77.15 77.15 77.15 77.15 24.0K
10:13 77.10 77.15 77.10 77.15 4.6K
10:17 77.10 77.15 77.10 77.15 7.7K
10:18 77.10 77.10 77.10 77.10 0.1K
10:20 77.15 77.20 77.15 77.20 0.0K
10:21 77.16 77.16 77.16 77.16 1.3K
10:22 77.15 77.15 77.15 77.15 25.0K
10:24 77.20 77.20 77.20 77.20 0.2K
10:26 77.15 77.15 77.15 77.15 0.6K
10:28 77.10 77.10 77.10 77.10 1.5K
10:30 77.10 77.15 77.10 77.15 8.4K
10:32 77.10 77.14 77.10 77.14 0.7K
10:37 77.10 77.10 77.10 77.10 7.2K
10:38 77.10 77.10 77.10 77.10 4.5K
10:40 77.15 77.15 77.15 77.15 0.3K
10:42 77.05 77.06 77.05 77.06 10.9K
10:43 77.15 77.15 77.15 77.15 0.0K
10:44 77.10 77.10 77.10 77.10 1.1K
10:45 77.10 77.10 77.10 77.10 1.1K
10:46 77.10 77.10 77.10 77.10 1.1K
10:47 77.10 77.10 77.10 77.10 0.7K
10:54 77.04 77.04 77.04 77.04 7.8K
10:55 77.05 77.10 77.05 77.10 9.5K
10:56 77.15 77.15 77.15 77.15 2.6K
10:58 77.20 77.20 77.20 77.20 6.7K
10:59 77.19 77.19 77.19 77.19 7.4K
11:02 77.15 77.15 77.15 77.15 0.0K
11:03 77.09 77.09 77.09 77.09 9.8K
11:04 77.15 77.15 77.15 77.15 3.5K
11:05 77.12 77.12 77.12 77.12 0.0K
11:06 77.13 77.13 77.12 77.12 17.3K
11:07 77.15 77.15 77.15 77.15 0.5K
11:11 77.10 77.10 77.10 77.10 2.6K
11:13 77.10 77.10 77.10 77.10 0.1K
11:14 77.10 77.10 77.10 77.10 0.3K
11:21 77.00 77.00 77.00 77.00 12.1K
11:22 77.00 77.00 77.00 77.00 85.7K
11:24 77.10 77.10 77.10 77.10 5.5K
11:25 77.05 77.05 76.95 76.95 3.8K
11:30 77.01 77.01 77.00 77.01 15.4K
11:33 77.04 77.04 77.04 77.04 0.6K
11:36 77.04 77.04 77.04 77.04 2.4K
11:40 77.00 77.00 77.00 77.00 2.3K
11:42 77.03 77.03 77.03 77.03 59.5K
11:43 77.02 77.02 77.02 77.02 3.2K
11:46 77.00 77.05 77.00 77.05 14.2K
11:49 77.01 77.01 77.01 77.01 1.6K
11:52 77.01 77.01 77.01 77.01 0.2K
11:53 77.10 77.10 77.08 77.08 21.2K
11:57 77.10 77.10 77.10 77.10 0.0K
11:58 77.09 77.09 77.09 77.09 1.4K
12:03 77.09 77.09 77.09 77.09 0.2K
12:09 77.11 77.15 77.11 77.15 7.6K
12:10 77.12 77.12 77.10 77.10 6.8K
12:13 77.00 77.00 77.00 77.00 0.0K
12:14 77.00 77.00 76.95 76.95 4.1K
12:15 76.96 76.99 76.96 76.99 157.8K
12:16 76.95 76.99 76.95 76.99 11.2K
12:18 77.05 77.05 76.98 77.00 5.5K
12:20 77.00 77.00 76.95 76.95 1.2K
12:21 77.00 77.00 76.95 76.95 1.6K
12:28 77.00 77.05 77.00 77.05 1.6K
12:31 77.05 77.05 77.05 77.05 6.4K
12:33 77.05 77.05 77.05 77.05 0.0K
12:36 77.02 77.02 77.02 77.02 0.5K
12:37 76.80 76.80 76.80 76.80 29.7K
12:38 76.85 76.85 76.85 76.85 4.9K
12:39 76.85 76.85 76.85 76.85 2.3K
12:43 76.90 76.90 76.90 76.90 10.4K
12:44 76.87 76.87 76.87 76.87 2.6K
12:45 76.85 76.85 76.85 76.85 6.3K
12:47 76.87 76.87 76.85 76.85 11.5K
12:49 76.80 76.80 76.77 76.77 10.1K
12:50 76.80 76.80 76.80 76.80 0.0K
12:52 76.75 76.75 76.70 76.70 3.6K
12:56 76.75 76.75 76.75 76.75 1.8K
12:57 76.75 76.75 76.75 76.75 40.0K
12:59 76.75 76.75 76.75 76.75 4.2K
13:02 76.79 76.79 76.79 76.79 1.4K
13:04 76.80 76.80 76.80 76.80 5.1K
13:08 76.81 76.85 76.81 76.85 11.1K
13:09 76.85 76.85 76.80 76.80 0.0K
13:10 76.80 76.80 76.80 76.80 4.3K
13:20 76.80 76.84 76.80 76.84 1.8K
13:23 76.84 76.84 76.84 76.84 20.1K
13:24 76.85 76.85 76.85 76.85 0.5K
13:27 76.80 76.80 76.80 76.80 0.0K
13:28 76.84 76.84 76.84 76.84 13.6K
13:30 76.80 76.80 76.80 76.80 4.8K
13:31 76.85 76.85 76.85 76.85 0.0K
13:32 76.83 76.85 76.83 76.85 0.8K
13:37 76.83 76.83 76.83 76.83 15.0K
13:39 76.70 76.70 76.70 76.70 10.6K
13:42 76.65 76.65 76.65 76.65 0.0K
13:43 76.70 76.70 76.67 76.67 13.5K
13:44 76.70 76.70 76.70 76.70 0.0K
13:48 76.65 76.65 76.65 76.65 0.0K
13:49 76.60 76.60 76.60 76.60 0.2K
13:50 76.55 76.55 76.55 76.55 0.6K
13:51 76.55 76.55 76.55 76.55 3.2K
13:55 76.45 76.45 76.45 76.45 0.0K
13:56 76.45 76.45 76.35 76.35 18.5K
13:57 76.40 76.40 76.40 76.40 3.0K
13:58 76.45 76.45 76.45 76.45 13.0K
14:00 76.45 76.45 76.40 76.40 9.3K
14:01 76.37 76.37 76.37 76.37 1.1K
14:03 76.37 76.37 76.37 76.37 8.0K
14:04 76.38 76.38 76.30 76.30 17.4K
14:06 76.30 76.30 76.20 76.20 1.8K
14:10 76.25 76.25 76.25 76.25 8.5K
14:11 76.22 76.22 76.20 76.20 8.2K
14:12 76.18 76.18 76.18 76.18 16.5K
14:13 76.20 76.20 76.20 76.20 3.4K
14:14 76.25 76.25 76.25 76.25 4.2K
14:15 76.25 76.25 76.25 76.25 0.1K
14:16 76.20 76.20 76.15 76.15 0.1K
14:17 76.20 76.20 76.15 76.15 3.0K
14:19 76.18 76.18 76.18 76.18 0.0K
14:21 76.15 76.15 76.10 76.10 19.2K
14:22 76.05 76.05 76.05 76.05 5.4K
14:23 76.10 76.10 76.10 76.10 0.9K
14:24 76.10 76.10 76.10 76.10 0.2K
14:25 76.00 76.05 76.00 76.05 7.1K
14:26 76.05 76.10 76.05 76.10 8.6K
14:27 76.18 76.18 76.18 76.18 9.0K
14:28 76.16 76.17 76.16 76.17 3.0K
14:31 76.20 76.20 76.08 76.08 20.4K
14:32 76.08 76.08 76.08 76.08 2.8K
14:34 76.05 76.05 76.05 76.05 3.3K
14:35 76.05 76.15 76.05 76.15 47.1K
14:36 76.05 76.05 76.05 76.05 9.0K
14:38 76.15 76.15 76.15 76.15 2.8K
14:39 76.10 76.13 76.10 76.13 5.9K
14:41 76.10 76.10 76.05 76.05 18.3K
14:43 76.00 76.00 76.00 76.00 0.0K
14:44 76.05 76.05 76.05 76.05 1.4K
14:50 76.05 76.05 76.05 76.05 0.0K
14:51 76.05 76.05 76.05 76.05 0.1K
14:53 76.00 76.00 76.00 76.00 2.4K
14:54 75.95 75.95 75.95 75.95 2.4K
14:55 76.00 76.00 75.95 75.95 42.4K
14:56 75.90 75.95 75.90 75.95 17.4K
14:57 76.00 76.00 75.95 75.95 35.4K
14:59 75.95 75.99 75.95 75.99 8.0K
15:00 76.05 76.05 76.05 76.05 12.0K
15:03 76.10 76.10 76.10 76.10 1.9K
15:10 76.00 76.00 76.00 76.00 0.3K
15:11 76.05 76.05 75.98 75.98 28.8K
15:15 75.90 75.90 75.80 75.80 2.8K
15:16 75.80 75.80 75.80 75.80 0.0K
15:18 75.80 75.90 75.80 75.90 2.2K
15:19 75.80 75.80 75.80 75.80 2.4K
15:22 75.85 75.90 75.85 75.90 12.4K
15:24 75.85 75.85 75.85 75.85 10.1K
15:25 75.85 75.95 75.85 75.95 2.1K
15:26 75.90 75.90 75.90 75.90 25.0K
15:28 75.85 75.85 75.85 75.85 9.1K
15:30 75.90 75.90 75.85 75.85 34.7K
15:33 75.85 75.85 75.85 75.85 7.5K
15:34 75.80 75.80 75.80 75.80 28.1K
15:35 75.80 75.80 75.80 75.80 23.3K
15:37 75.75 75.75 75.63 75.63 36.7K
15:38 75.65 75.68 75.55 75.55 22.7K
15:39 75.50 75.50 75.45 75.45 23.4K
15:40 75.50 75.50 75.50 75.50 3.9K
15:43 75.45 75.45 75.45 75.45 6.2K
15:44 75.35 75.45 75.35 75.45 5.3K
15:46 75.40 75.40 75.40 75.40 2.9K
15:47 75.40 75.40 75.35 75.35 8.7K
15:48 75.30 75.35 75.30 75.35 1.4K
15:49 75.30 75.30 75.30 75.30 0.0K
15:50 75.35 75.35 75.35 75.35 6.2K
15:51 75.29 75.29 75.25 75.25 6.7K
15:53 75.25 75.25 75.25 75.25 1.6K
15:54 75.25 75.25 75.20 75.24 5.4K
15:56 75.20 75.20 75.20 75.20 3.7K
15:57 75.25 75.25 75.20 75.20 1.6K
15:58 75.23 75.23 75.20 75.20 19.4K
16:00 75.20 75.20 75.20 75.20 2.4K
16:01 75.10 75.15 75.10 75.15 18.9K
16:02 75.05 75.05 75.05 75.05 1.2K
16:03 75.00 75.00 75.00 75.00 3.9K
16:04 75.00 75.06 75.00 75.06 4.3K
16:05 75.00 75.00 75.00 75.00 15.9K
16:06 75.10 75.10 75.10 75.10 8.0K
16:09 75.15 75.15 75.10 75.10 15.2K
16:10 75.10 75.25 75.10 75.25 22.8K
16:14 75.35 75.35 75.20 75.20 31.8K
16:15 75.10 75.10 75.05 75.05 22.6K
16:16 75.05 75.05 75.05 75.05 1.5K
16:17 75.10 75.10 75.10 75.10 31.3K
16:18 75.15 75.15 75.05 75.05 13.6K
16:19 75.10 75.10 75.10 75.10 2.0K
16:20 75.10 75.10 75.05 75.05 1,333.4K
16:21 75.10 75.10 75.00 75.05 657.3K
16:22 75.08 75.10 75.08 75.10 0.7K
16:23 75.05 75.10 75.05 75.10 93.3K
16:24 75.30 75.37 75.30 75.37 61.5K
16:25 75.40 75.40 75.30 75.30 17.8K
16:26 75.35 75.42 75.35 75.42 33.3K
16:27 75.35 75.38 75.35 75.35 4.2K
16:28 75.35 75.35 75.25 75.30 39.0K
16:29 75.35 75.35 75.30 75.30 5.2K
16:35 75.75 75.75 75.75 75.75 4,336.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음