ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 74.90 74.90 74.50 74.50 2.6K
08:01 74.44 74.80 74.25 74.80 5.4K
08:04 74.75 74.75 74.75 74.75 0.3K
08:05 74.75 74.75 74.75 74.75 0.0K
08:06 74.45 74.45 74.45 74.45 0.1K
08:07 74.57 74.57 74.45 74.45 37.5K
08:08 74.40 74.60 74.40 74.50 4.0K
08:11 74.55 74.55 74.55 74.55 0.8K
08:12 74.60 74.60 74.60 74.60 1.0K
08:15 74.50 74.53 74.50 74.53 4.1K
08:16 74.53 74.53 74.45 74.45 0.2K
08:17 74.45 74.60 74.45 74.60 6.5K
08:20 74.60 74.70 74.60 74.70 9.8K
08:22 74.45 74.45 74.45 74.45 6.7K
08:23 74.55 74.55 74.55 74.55 0.0K
08:24 74.47 74.47 74.47 74.47 6.7K
08:26 74.33 74.33 74.33 74.33 1.7K
08:30 74.40 74.40 74.40 74.40 3.5K
08:31 74.30 74.30 74.30 74.30 0.0K
08:32 74.30 74.30 74.30 74.30 0.0K
08:33 74.39 74.45 74.35 74.35 3.1K
08:34 74.38 74.38 74.38 74.38 0.0K
08:35 74.30 74.30 74.20 74.20 1.2K
08:37 74.25 74.25 74.25 74.25 0.6K
08:38 74.35 74.35 74.35 74.35 5.3K
08:39 74.47 74.47 74.47 74.47 25.0K
08:42 74.50 74.55 74.49 74.49 20.4K
08:44 74.45 74.45 74.45 74.45 2.3K
08:46 74.55 74.55 74.55 74.55 1.7K
08:49 74.65 74.65 74.65 74.65 3.7K
08:52 74.70 74.70 74.70 74.70 3.5K
08:59 74.75 74.75 74.75 74.75 4.0K
09:05 74.90 74.90 74.90 74.90 1.8K
09:07 74.90 74.90 74.90 74.90 0.3K
09:08 74.80 74.80 74.80 74.80 0.6K
09:09 74.77 74.77 74.77 74.77 5.3K
09:15 74.76 74.76 74.76 74.76 2.0K
09:17 74.80 74.80 74.76 74.76 5.1K
09:23 74.74 74.74 74.74 74.74 0.9K
09:25 74.74 74.74 74.74 74.74 1.0K
09:26 74.76 74.76 74.76 74.76 25.0K
09:27 74.80 74.80 74.80 74.80 73.3K
09:28 74.80 74.80 74.80 74.80 2.1K
09:32 74.83 74.83 74.83 74.83 40.0K
09:37 74.85 74.85 74.85 74.85 2.4K
09:39 74.80 74.80 74.80 74.80 3.5K
09:43 74.75 74.75 74.75 74.75 0.4K
09:49 74.75 74.75 74.75 74.75 0.1K
09:50 74.65 74.65 74.65 74.65 1.5K
09:51 74.60 74.60 74.60 74.60 0.0K
09:52 74.60 74.60 74.60 74.60 0.7K
09:53 74.65 74.65 74.60 74.60 4.7K
09:55 74.59 74.59 74.59 74.59 2.0K
09:56 74.65 74.65 74.61 74.61 3.0K
09:57 74.59 74.61 74.59 74.61 20.8K
09:58 74.65 74.65 74.65 74.65 0.7K
10:00 74.59 74.60 74.59 74.60 2.4K
10:02 74.57 74.57 74.57 74.57 1.1K
10:03 74.60 74.60 74.55 74.55 8.2K
10:04 74.59 74.59 74.59 74.59 4.3K
10:07 74.55 74.55 74.55 74.55 0.9K
10:08 74.60 74.60 74.60 74.60 1.7K
10:09 74.50 74.50 74.50 74.50 3.3K
10:10 74.45 74.45 74.45 74.45 0.0K
10:16 74.18 74.18 74.18 74.18 200.0K
10:17 74.40 74.40 74.30 74.30 15.9K
10:18 74.25 74.25 74.25 74.25 0.0K
10:19 74.30 74.30 74.30 74.30 1.4K
10:24 74.30 74.30 74.29 74.29 4.5K
10:25 74.25 74.25 74.24 74.24 21.7K
10:26 74.26 74.26 74.26 74.26 6.7K
10:30 74.24 74.30 74.24 74.30 33.7K
10:33 74.25 74.25 74.25 74.25 0.1K
10:38 74.25 74.25 74.25 74.25 2.7K
10:41 74.20 74.20 74.20 74.20 3.3K
10:43 74.19 74.19 74.19 74.19 10.8K
10:46 74.20 74.20 74.10 74.10 10.2K
10:47 74.10 74.10 74.10 74.10 1.1K
10:49 74.05 74.05 74.05 74.05 7.1K
10:50 74.05 74.10 74.05 74.10 2.9K
10:51 74.10 74.20 74.10 74.10 18.9K
10:52 74.20 74.20 74.15 74.15 2.4K
10:53 74.10 74.10 73.90 74.05 39.2K
10:56 74.10 74.10 74.10 74.10 0.4K
10:58 74.05 74.05 74.05 74.05 3.2K
10:59 74.00 74.00 74.00 74.00 4.7K
11:00 74.05 74.05 74.00 74.00 5.1K
11:03 73.99 73.99 73.99 73.99 1.3K
11:05 74.00 74.00 74.00 74.00 1.2K
11:06 73.97 73.97 73.97 73.97 0.1K
11:09 73.90 73.91 73.90 73.91 1.3K
11:11 73.85 73.89 73.85 73.89 16.8K
11:12 73.85 73.85 73.80 73.80 7.2K
11:13 73.70 73.70 73.70 73.70 0.0K
11:14 73.80 73.80 73.79 73.79 9.3K
11:16 73.75 73.75 73.75 73.75 5.5K
11:17 73.85 73.85 73.80 73.80 18.4K
11:21 73.85 73.87 73.85 73.87 4.9K
11:23 73.85 73.85 73.85 73.85 2.6K
11:27 73.85 73.85 73.85 73.85 0.1K
11:29 73.84 73.84 73.84 73.84 10.3K
11:30 73.81 73.81 73.81 73.81 0.0K
11:34 73.80 73.80 73.80 73.80 0.0K
11:37 73.85 73.85 73.85 73.85 16.7K
11:38 73.84 73.90 73.84 73.90 10.9K
11:39 73.80 73.84 73.80 73.84 5.3K
11:41 73.75 73.75 73.75 73.75 10.0K
11:42 73.75 73.75 73.75 73.75 0.7K
11:46 73.73 73.75 73.73 73.75 6.5K
11:50 73.75 73.75 73.75 73.75 1.7K
11:51 73.70 73.70 73.64 73.64 2.9K
11:53 73.65 73.65 73.60 73.60 9.7K
11:54 73.65 73.70 73.65 73.70 13.1K
11:57 73.65 73.70 73.65 73.70 550.0K
11:58 73.80 73.80 73.80 73.80 16.3K
11:59 73.80 73.80 73.75 73.75 1.8K
12:00 73.85 73.85 73.85 73.85 2.2K
12:01 73.90 73.90 73.90 73.90 0.8K
12:02 73.85 73.90 73.80 73.80 1.0K
12:03 73.80 73.80 73.80 73.80 0.0K
12:11 73.80 73.80 73.80 73.80 0.0K
12:12 73.78 73.78 73.78 73.78 8.5K
12:13 73.77 73.78 73.77 73.78 6.0K
12:14 73.80 73.80 73.75 73.75 7.2K
12:15 73.75 73.75 73.70 73.70 4.5K
12:18 73.70 73.70 73.70 73.70 2.8K
12:20 73.75 73.75 73.75 73.75 0.0K
12:28 73.70 73.70 73.70 73.70 34.1K
12:29 73.72 73.72 73.72 73.72 0.6K
12:31 73.75 73.75 73.75 73.75 11.3K
12:32 73.75 73.75 73.75 73.75 0.3K
12:33 73.70 73.70 73.70 73.70 243.7K
12:34 73.55 73.55 73.55 73.55 3.1K
12:36 73.60 73.60 73.60 73.60 0.3K
12:39 73.58 73.58 73.58 73.58 0.6K
12:40 73.60 73.60 73.60 73.60 4.6K
12:41 73.59 73.65 73.59 73.65 12.3K
12:45 73.55 73.55 73.55 73.55 0.1K
12:47 73.60 73.61 73.59 73.61 8.2K
12:50 73.55 73.55 73.55 73.55 2.0K
12:51 73.55 73.55 73.55 73.55 3.7K
12:52 73.60 73.60 73.60 73.60 0.0K
12:53 73.56 73.56 73.56 73.56 4.0K
12:55 73.50 73.50 73.50 73.50 3.3K
12:56 73.60 73.60 73.60 73.60 3.4K
12:57 73.60 73.60 73.60 73.60 0.1K
12:58 73.57 73.57 73.57 73.57 1.3K
13:00 73.55 73.60 73.55 73.55 17.5K
13:01 73.55 73.55 73.55 73.55 0.0K
13:02 73.45 73.45 73.45 73.45 3.3K
13:04 73.46 73.46 73.46 73.46 6.9K
13:05 73.45 73.45 73.35 73.35 12.1K
13:07 73.50 73.50 73.46 73.50 14.1K
13:12 73.49 73.49 73.49 73.49 2.0K
13:13 73.46 73.46 73.46 73.46 8.0K
13:15 73.50 73.50 73.50 73.50 0.0K
13:16 73.48 73.48 73.45 73.45 1.4K
13:17 73.50 73.50 73.50 73.50 0.3K
13:20 73.40 73.40 73.40 73.40 1.6K
13:21 73.50 73.50 73.50 73.50 9.1K
13:22 73.55 73.55 73.50 73.50 3.1K
13:23 73.55 73.60 73.55 73.60 6.1K
13:24 73.60 73.65 73.56 73.65 2.1K
13:25 73.54 73.54 73.54 73.54 5.2K
13:26 73.60 73.60 73.60 73.60 0.1K
13:29 73.50 73.50 73.50 73.50 0.2K
13:31 73.50 73.50 73.48 73.50 10.0K
13:32 73.55 73.55 73.55 73.55 0.0K
13:34 73.48 73.48 73.48 73.48 0.1K
13:35 73.55 73.55 73.55 73.55 0.0K
13:40 73.55 73.65 73.55 73.60 12.9K
13:44 73.55 73.55 73.55 73.55 2.4K
13:46 73.55 73.55 73.55 73.54 8.3K
13:47 73.60 73.60 73.50 73.50 5.5K
13:49 73.45 73.46 73.45 73.46 6.2K
13:50 73.45 73.45 73.40 73.40 2.3K
13:51 73.40 73.40 73.40 73.40 0.0K
13:52 73.39 73.39 73.39 73.39 2.6K
13:57 73.35 73.35 73.35 73.35 1.8K
13:59 73.25 73.25 73.25 73.25 5.7K
14:01 73.35 73.35 73.30 73.30 5.4K
14:03 73.21 73.21 73.21 73.21 3.9K
14:05 73.21 73.21 73.21 73.21 19.1K
14:06 73.20 73.20 73.15 73.15 13.2K
14:08 73.11 73.11 73.11 73.11 0.5K
14:09 73.15 73.15 73.10 73.10 18.0K
14:13 73.10 73.10 73.10 73.10 6.9K
14:14 73.09 73.09 73.09 73.09 3.8K
14:15 73.11 73.11 73.11 73.11 10.3K
14:17 73.15 73.15 73.15 73.15 0.0K
14:18 73.05 73.05 73.05 73.05 1.9K
14:19 73.05 73.05 73.00 73.00 25.6K
14:20 72.99 73.00 72.99 73.00 102.7K
14:21 72.95 72.95 72.95 72.95 2.0K
14:22 72.95 72.95 72.90 72.90 22.1K
14:23 72.90 72.90 72.90 72.90 5.4K
14:24 72.92 72.95 72.90 72.95 28.4K
14:25 72.85 72.85 72.85 72.85 3.8K
14:26 72.85 72.85 72.85 72.85 10.0K
14:27 72.80 72.80 72.80 72.80 1.3K
14:28 72.80 72.80 72.80 72.80 0.1K
14:29 72.80 72.80 72.80 72.80 0.0K
14:30 72.85 73.00 72.85 72.95 43.8K
14:31 72.90 72.90 72.85 72.85 1.7K
14:32 72.80 72.80 72.80 72.80 4.1K
14:33 72.75 72.75 72.75 72.75 3.2K
14:34 72.80 72.80 72.80 72.80 14.6K
14:35 72.79 72.79 72.75 72.75 6.2K
14:36 72.75 72.75 72.70 72.75 61.1K
14:37 72.70 72.70 72.70 72.70 16.5K
14:38 72.72 72.72 72.72 72.72 2.7K
14:40 72.65 72.65 72.55 72.55 27.6K
14:41 72.60 72.60 72.60 72.60 6.6K
14:42 72.55 72.55 72.55 72.55 3.2K
14:43 72.50 72.50 72.50 72.50 3.3K
14:47 72.49 72.49 72.45 72.45 13.0K
14:49 72.55 72.55 72.50 72.50 31.0K
14:50 72.50 72.50 72.50 72.50 1.2K
14:51 72.47 72.47 72.47 72.47 1.4K
14:52 72.50 72.50 72.45 72.45 55.4K
14:53 72.40 72.47 72.40 72.40 59.7K
14:54 72.40 72.50 72.40 72.45 26.6K
14:55 72.40 72.40 72.35 72.35 7.7K
14:56 72.30 72.30 72.25 72.25 4.7K
14:57 72.20 72.20 72.10 72.10 47.2K
14:58 72.07 72.07 72.07 72.07 11.6K
14:59 72.06 72.06 72.06 72.06 4.0K
15:00 72.06 72.12 72.06 72.10 67.7K
15:01 72.10 72.10 71.90 71.95 103.7K
15:02 72.10 72.10 71.98 71.98 51.0K
15:03 71.94 71.94 71.94 71.94 3.7K
15:04 71.85 71.90 71.85 71.90 21.9K
15:05 71.91 71.91 71.89 71.89 44.0K
15:06 71.95 71.95 71.95 71.95 9.1K
15:07 71.95 71.97 71.85 71.90 32.5K
15:11 71.95 71.95 71.95 71.95 3.1K
15:12 71.89 71.89 71.89 71.89 5.0K
15:14 71.85 71.85 71.85 71.85 8.8K
15:15 71.80 71.80 71.80 71.80 3.7K
15:17 71.80 71.80 71.75 71.75 8.2K
15:18 71.75 71.75 71.75 71.75 0.7K
15:20 71.70 71.70 71.65 71.65 6.7K
15:21 71.65 71.65 71.65 71.65 1.2K
15:22 71.70 71.70 71.65 71.70 44.4K
15:23 71.69 71.69 71.65 71.65 7.3K
15:24 71.67 71.70 71.65 71.70 80.8K
15:25 71.65 71.65 71.60 71.60 21.5K
15:26 71.70 71.70 71.70 71.70 24.3K
15:28 71.70 71.70 71.60 71.63 12.6K
15:30 71.55 71.55 71.45 71.45 7.8K
15:31 71.45 71.45 71.30 71.30 10.3K
15:32 71.30 71.32 71.30 71.32 17.3K
15:33 71.32 71.32 71.25 71.25 4.9K
15:35 71.25 71.25 71.15 71.15 17.9K
15:36 71.20 71.35 71.20 71.25 62.2K
15:37 71.25 71.28 71.25 71.28 14.6K
15:38 71.30 71.30 71.30 71.30 0.0K
15:39 71.30 71.30 71.30 71.30 0.0K
15:40 71.30 71.30 71.30 71.30 19.7K
15:41 71.18 71.18 71.10 71.15 82.0K
15:42 71.30 71.50 71.30 71.45 32.0K
15:45 71.45 71.50 71.40 71.40 5.1K
15:46 71.40 71.40 71.36 71.40 3.3K
15:47 71.36 71.37 71.36 71.37 29.7K
15:49 71.40 71.40 71.40 71.40 0.0K
15:51 71.38 71.39 71.38 71.39 40.0K
15:52 71.30 71.30 71.30 71.30 2.0K
15:53 71.33 71.35 71.30 71.35 46.3K
15:56 71.25 71.33 71.25 71.33 15.2K
15:57 71.30 71.30 71.25 71.30 25.4K
15:58 71.25 71.25 71.25 71.25 2.9K
15:59 71.20 71.20 71.20 71.20 2.1K
16:00 71.20 71.30 71.20 71.29 17.3K
16:01 71.20 71.20 71.15 71.15 17.3K
16:03 71.10 71.20 71.10 71.15 3.8K
16:04 71.17 71.20 71.17 71.20 5.3K
16:05 71.20 71.35 71.20 71.28 77.7K
16:07 71.20 71.20 71.15 71.15 10.5K
16:08 71.14 71.14 71.10 71.10 1.1K
16:09 71.20 71.25 71.20 71.25 42.1K
16:10 71.24 71.24 71.24 71.24 9.4K
16:11 71.25 71.25 71.24 71.24 0.3K
16:13 71.25 71.25 71.24 71.25 3.9K
16:14 71.24 71.40 71.24 71.40 20.6K
16:15 71.40 71.45 71.40 71.45 14.5K
16:16 71.40 71.40 71.40 71.40 3.3K
16:18 71.44 71.44 71.35 71.35 7.0K
16:19 71.40 71.40 71.40 71.40 6.7K
16:20 71.40 71.40 71.40 71.40 2.2K
16:21 71.44 71.50 71.44 71.45 12.7K
16:22 71.45 71.45 71.44 71.44 1.4K
16:23 71.40 71.40 71.40 71.40 3.6K
16:24 71.40 71.40 71.40 71.40 2.0K
16:25 71.35 71.45 71.35 71.45 1.0K
16:26 71.40 71.40 71.35 71.40 23.1K
16:27 71.35 71.35 71.35 71.35 7.2K
16:28 71.40 71.42 71.35 71.42 34.9K
16:29 71.42 71.45 71.15 71.15 43.1K
16:30 71.45 71.45 71.45 71.45 104.1K
16:35 71.25 71.25 71.25 71.25 5,444.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음