ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 76.55 77.83 76.55 76.81 13.7K
08:01 76.60 76.60 76.60 76.60 0.0K
08:03 76.73 76.73 76.67 76.67 11.7K
08:05 76.73 76.73 76.73 76.73 9.1K
08:06 76.74 76.74 76.28 76.28 384.7K
08:07 76.60 76.60 76.35 76.45 179.3K
08:08 76.47 76.55 76.47 76.55 2.3K
08:09 76.51 76.76 76.51 76.65 3.8K
08:12 76.69 76.69 76.69 76.69 28.9K
08:18 76.75 76.75 76.45 76.45 19.8K
08:22 76.29 76.29 76.29 76.29 3.9K
08:30 76.33 76.40 76.33 76.35 0.2K
08:31 76.25 76.35 76.25 76.30 82.7K
08:32 76.05 76.05 76.05 76.05 32.9K
08:33 76.05 76.05 75.95 75.95 48.1K
08:34 76.05 76.15 76.05 76.10 82.8K
08:35 76.05 76.15 76.05 76.15 93.7K
08:36 76.15 76.15 76.15 76.15 0.8K
08:37 76.20 76.20 76.20 76.20 28.7K
08:38 76.20 76.20 76.15 76.15 2.2K
08:39 76.05 76.19 76.05 76.19 0.1K
08:40 76.20 76.20 76.15 76.15 0.1K
08:41 76.15 76.15 76.15 76.15 0.0K
08:42 76.04 76.14 76.04 76.14 2.0K
08:43 76.30 76.30 76.30 76.30 39.8K
08:44 76.40 76.40 76.35 76.35 3.7K
08:45 76.38 76.50 76.38 76.50 8.1K
08:47 76.40 76.40 76.35 76.35 10.3K
08:48 76.35 76.35 76.35 76.35 23.4K
08:49 76.35 76.35 76.35 76.35 15.3K
08:53 76.30 76.35 76.30 76.35 1.9K
08:54 76.33 76.45 76.33 76.45 57.8K
08:56 76.38 76.38 76.38 76.38 1.9K
08:57 76.30 76.35 76.30 76.30 87.0K
08:59 76.23 76.23 76.23 76.23 3.0K
09:00 76.15 76.18 76.15 76.18 15.8K
09:01 76.18 76.18 76.18 76.18 9.5K
09:03 76.20 76.20 76.20 76.20 5.2K
09:04 76.30 76.30 76.30 76.30 0.0K
09:06 76.15 76.25 76.15 76.25 2.4K
09:07 76.15 76.15 76.15 76.15 0.0K
09:08 76.15 76.20 76.15 76.20 2.7K
09:09 76.10 76.10 76.10 76.10 0.1K
09:13 76.05 76.05 76.05 76.05 0.0K
09:15 76.20 76.20 76.15 76.15 4.1K
09:16 76.15 76.15 76.15 76.15 1.6K
09:17 76.10 76.10 76.10 76.10 0.0K
09:19 76.16 76.16 76.16 76.16 27.0K
09:22 76.20 76.25 76.20 76.25 8.0K
09:24 76.28 76.30 76.28 76.30 18.0K
09:25 76.35 76.35 76.35 76.35 12.6K
09:26 76.35 76.35 76.34 76.34 5.6K
09:27 76.30 76.30 76.25 76.25 7.2K
09:28 76.25 76.25 76.25 76.25 3.2K
09:36 76.25 76.25 76.25 76.25 3.0K
09:42 76.25 76.25 76.20 76.20 1.8K
09:43 76.20 76.25 76.15 76.15 3.1K
09:48 76.25 76.25 76.25 76.25 0.0K
09:49 76.23 76.23 76.23 76.23 3.0K
09:50 76.20 76.20 76.20 76.20 6.9K
09:52 76.18 76.18 76.18 76.18 12.0K
09:53 76.25 76.25 76.25 76.25 0.0K
09:55 76.15 76.20 76.15 76.20 1.9K
09:56 76.25 76.25 76.25 76.25 0.0K
09:58 76.25 76.25 76.25 76.25 2.3K
10:00 76.15 76.15 76.10 76.15 7.9K
10:02 76.08 76.10 76.08 76.10 21.6K
10:04 76.15 76.15 76.15 76.15 1.2K
10:06 76.30 76.30 76.30 76.30 0.0K
10:07 76.05 76.05 76.05 76.05 8.7K
10:10 76.10 76.10 76.10 76.10 0.8K
10:14 76.15 76.15 76.15 76.15 0.0K
10:18 76.10 76.10 76.05 76.10 16.0K
10:21 76.10 76.10 76.10 76.10 1.1K
10:22 76.10 76.10 76.10 76.10 0.6K
10:23 76.06 76.06 76.06 76.06 0.1K
10:25 76.05 76.05 76.05 76.05 2.2K
10:26 76.05 76.05 76.05 76.05 11.2K
10:30 76.08 76.08 76.05 76.05 2.8K
10:31 76.08 76.08 76.08 76.08 1.9K
10:32 76.10 76.10 76.04 76.05 40.8K
10:33 76.15 76.15 76.15 76.15 0.1K
10:35 76.00 76.00 76.00 76.00 0.0K
10:39 76.05 76.05 76.00 76.00 2.0K
10:40 76.05 76.05 76.03 76.03 1.5K
10:42 76.03 76.03 76.03 76.03 7.5K
10:45 76.05 76.10 76.04 76.10 14.0K
10:46 76.07 76.10 76.07 76.10 0.7K
10:49 76.15 76.15 76.15 76.15 3.1K
10:50 76.05 76.05 76.05 76.05 0.1K
10:51 76.10 76.20 76.10 76.20 58.3K
10:58 76.20 76.25 76.20 76.25 13.7K
10:59 76.28 76.28 76.05 76.05 29.2K
11:01 76.10 76.10 76.10 76.10 2.2K
11:04 76.10 76.10 76.10 76.10 7.0K
11:08 76.00 76.00 76.00 76.00 3.1K
11:10 75.90 75.90 75.90 75.90 6.0K
11:19 76.00 76.00 75.85 75.85 5.5K
11:22 75.83 75.83 75.83 75.83 5.4K
11:23 75.75 75.75 75.75 75.75 1.0K
11:24 75.80 75.80 75.79 75.79 8.9K
11:26 75.80 75.80 75.80 75.80 3.4K
11:28 75.90 75.90 75.90 75.90 0.0K
11:37 75.85 75.85 75.80 75.80 5.6K
11:41 75.83 75.83 75.80 75.80 11.3K
11:42 75.83 75.83 75.83 75.83 2.0K
11:43 75.85 75.85 75.85 75.85 2.8K
11:44 75.85 75.85 75.85 75.85 0.9K
11:47 75.80 75.80 75.80 75.80 0.1K
11:48 75.80 75.80 75.80 75.80 0.0K
11:49 75.84 75.84 75.84 75.84 0.1K
11:53 75.80 75.80 75.75 75.75 4.6K
11:56 75.75 75.75 75.75 75.75 0.4K
11:57 75.75 75.75 75.75 75.75 7.8K
11:59 75.65 75.80 75.65 75.80 0.0K
12:05 75.75 75.75 75.75 75.75 1.0K
12:06 75.85 75.85 75.85 75.85 6.7K
12:07 75.90 75.90 75.90 75.90 1.9K
12:08 75.95 75.95 75.95 75.95 7.5K
12:10 75.98 76.00 75.98 76.00 0.8K
12:12 75.98 75.98 75.98 75.98 1.0K
12:14 75.98 76.00 75.98 76.00 12.9K
12:18 76.03 76.03 76.03 76.03 1.2K
12:21 76.05 76.05 76.00 76.00 0.6K
12:23 76.00 76.00 76.00 76.00 0.1K
12:25 76.05 76.05 76.04 76.04 4.8K
12:29 76.05 76.05 76.05 76.05 1.8K
12:32 76.15 76.15 76.15 76.15 4.9K
12:36 76.15 76.15 76.15 76.15 2.4K
12:37 76.10 76.15 76.10 76.15 3.8K
12:39 76.13 76.13 76.13 76.13 1.1K
12:41 76.10 76.10 76.10 76.10 4.2K
12:43 76.05 76.05 76.05 76.05 5.7K
12:45 76.05 76.05 76.03 76.03 9.9K
12:49 76.05 76.05 76.05 76.05 0.5K
12:50 76.03 76.03 76.03 76.03 0.2K
12:54 76.03 76.04 76.03 76.04 3.1K
12:56 76.05 76.05 76.05 76.05 0.8K
13:01 76.05 76.05 76.00 76.00 8.5K
13:03 76.05 76.05 75.90 75.90 5.0K
13:04 75.90 75.90 75.80 75.80 8.0K
13:06 75.85 75.85 75.85 75.85 2.6K
13:10 75.85 75.85 75.85 75.85 0.0K
13:14 75.83 75.83 75.83 75.83 5.2K
13:18 75.80 75.85 75.80 75.85 16.3K
13:20 75.70 75.70 75.70 75.70 2.2K
13:21 75.70 75.70 75.70 75.70 0.9K
13:23 75.63 75.63 75.60 75.60 4.6K
13:24 75.55 75.60 75.55 75.60 6.3K
13:26 75.65 75.75 75.65 75.75 12.0K
13:29 75.75 75.75 75.75 75.75 8.6K
13:31 75.75 75.75 75.75 75.75 1.2K
13:32 75.70 75.70 75.70 75.70 1.1K
13:36 75.70 75.70 75.70 75.70 2.8K
13:37 75.80 75.80 75.80 75.80 0.6K
13:42 75.65 75.65 75.65 75.65 12.4K
13:43 75.68 75.68 75.68 75.68 0.7K
13:44 75.70 75.70 75.70 75.70 0.0K
13:45 75.60 75.60 75.60 75.60 0.0K
13:46 75.70 75.70 75.70 75.70 5.4K
13:47 75.60 75.60 75.60 75.60 14.4K
13:48 75.61 75.61 75.61 75.61 1.3K
13:49 75.55 75.55 75.55 75.55 2.2K
13:50 75.55 75.55 75.55 75.55 2.2K
13:51 75.55 75.55 75.55 75.55 2.2K
13:52 75.60 75.60 75.60 75.60 4.6K
13:53 75.55 75.55 75.49 75.50 8.1K
13:54 75.50 75.50 75.50 75.50 0.2K
13:55 75.45 75.45 75.45 75.45 2.2K
13:56 75.51 75.51 75.51 75.51 26.3K
13:57 75.50 75.50 75.50 75.50 0.3K
13:59 75.45 75.45 75.45 75.45 2.2K
14:00 75.45 75.45 75.45 75.45 1.3K
14:01 75.45 75.45 75.45 75.45 2.2K
14:03 75.45 75.45 75.45 75.45 4.5K
14:04 75.50 75.50 75.50 75.50 0.8K
14:05 75.45 75.45 75.40 75.40 6.3K
14:06 75.35 75.35 75.35 75.35 2.2K
14:09 75.35 75.45 75.35 75.45 28.8K
14:11 75.45 75.55 75.45 75.55 12.0K
14:12 75.55 75.55 75.55 75.55 0.0K
14:23 75.70 75.70 75.70 75.70 6.4K
14:28 75.70 75.70 75.60 75.60 22.5K
14:29 75.65 75.65 75.65 75.65 10.8K
14:30 75.65 75.65 75.55 75.55 23.7K
14:31 75.55 75.55 75.45 75.45 8.6K
14:34 75.50 75.50 75.50 75.50 6.4K
14:37 75.55 75.55 75.51 75.51 0.1K
14:38 75.53 75.53 75.53 75.53 0.6K
14:39 75.55 75.55 75.50 75.50 39.0K
14:40 75.50 75.50 75.50 75.50 7.2K
14:41 75.55 75.55 75.55 75.55 3.0K
14:42 75.55 75.55 75.55 75.55 5.4K
14:43 75.50 75.50 75.50 75.50 0.9K
14:44 75.50 75.50 75.47 75.47 8.2K
14:45 75.45 75.50 75.45 75.50 12.4K
14:46 75.45 75.45 75.45 75.45 2.1K
14:47 75.50 75.50 75.42 75.42 0.1K
14:49 75.40 75.40 75.40 75.40 2.2K
14:53 75.40 75.41 75.40 75.41 2.7K
14:54 75.35 75.40 75.35 75.40 25.2K
14:55 75.40 75.40 75.40 75.40 1.2K
14:56 75.40 75.40 75.40 75.40 4.7K
14:57 75.40 75.40 75.40 75.40 0.7K
14:59 75.40 75.40 75.40 75.40 17.4K
15:00 75.45 75.45 75.40 75.40 9.5K
15:01 75.45 75.45 75.45 75.45 7.6K
15:02 75.50 75.50 75.50 75.50 0.1K
15:03 75.45 75.45 75.45 75.45 15.8K
15:05 75.45 75.45 75.43 75.43 7.7K
15:06 75.45 75.45 75.45 75.45 6.6K
15:07 75.40 75.40 75.35 75.38 16.0K
15:08 75.40 75.40 75.40 75.40 5.4K
15:10 75.38 75.38 75.38 75.38 19.8K
15:11 75.35 75.35 75.35 75.35 3.0K
15:12 75.37 75.37 75.37 75.37 19.7K
15:13 75.38 75.40 75.35 75.40 14.7K
15:21 75.35 75.35 75.35 75.35 22.5K
15:23 75.40 75.59 75.40 75.59 34.6K
15:24 75.55 75.60 75.55 75.60 6.3K
15:25 75.58 75.58 75.58 75.58 17.4K
15:26 75.60 75.60 75.60 75.60 7.3K
15:27 75.60 75.60 75.60 75.60 2.0K
15:30 75.55 75.55 75.55 75.55 5.3K
15:31 75.58 75.58 75.55 75.55 11.2K
15:32 75.50 75.50 75.50 75.50 0.9K
15:33 75.55 75.55 75.55 75.55 4.9K
15:34 75.50 75.55 75.50 75.53 5.7K
15:35 75.50 75.50 75.50 75.50 9.7K
15:36 75.50 75.50 75.45 75.50 8.2K
15:37 75.45 75.60 75.45 75.60 320.0K
15:38 75.60 75.60 75.55 75.55 10.4K
15:39 75.60 75.60 75.60 75.60 2.9K
15:40 75.55 75.55 75.55 75.55 8.2K
15:41 75.55 75.55 75.50 75.50 2.9K
15:42 75.60 75.60 75.56 75.56 5.2K
15:44 75.60 75.60 75.55 75.55 15.1K
15:45 75.60 75.60 75.60 75.60 0.0K
15:47 75.45 75.45 75.40 75.40 8.9K
15:48 75.45 75.50 75.45 75.50 13.6K
15:49 75.55 75.55 75.55 75.55 5.4K
15:50 75.50 75.50 75.50 75.50 2.8K
15:51 75.45 75.50 75.45 75.50 6.5K
15:53 75.45 75.45 75.45 75.45 0.0K
15:55 75.45 75.45 75.45 75.45 2.0K
15:56 75.45 75.45 75.45 75.45 2.0K
15:57 75.50 75.50 75.50 75.50 6.2K
15:58 75.48 75.48 75.48 75.48 1.3K
15:59 75.50 75.50 75.50 75.50 10.2K
16:00 75.55 75.55 75.55 75.55 0.0K
16:01 75.50 75.50 75.45 75.50 45.2K
16:03 75.50 75.50 75.45 75.45 15.9K
16:06 75.40 75.40 75.40 75.40 4.5K
16:07 75.40 75.40 75.35 75.35 9.2K
16:08 75.35 75.40 75.35 75.37 12.1K
16:09 75.35 75.45 75.35 75.45 22.2K
16:11 75.40 75.40 75.40 75.40 0.9K
16:12 75.40 75.40 75.40 75.40 5.9K
16:16 75.40 75.40 75.35 75.35 11.0K
16:17 75.35 75.35 75.35 75.35 0.7K
16:18 75.35 75.35 75.35 75.35 1.0K
16:21 75.35 75.35 75.35 75.35 2.3K
16:23 75.40 75.40 75.40 75.40 3.2K
16:24 75.35 75.35 75.35 75.35 2.4K
16:25 75.35 75.45 75.35 75.45 41.3K
16:26 75.40 75.40 75.35 75.35 28.1K
16:27 75.35 75.35 75.35 75.35 2.0K
16:28 75.35 75.40 75.35 75.35 2.0K
16:29 75.40 75.40 75.35 75.40 29.6K
16:35 75.45 75.45 75.45 75.45 4,562.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음