ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 79.35 79.35 78.93 79.13 20.0K
08:01 78.94 78.94 78.94 78.94 0.5K
08:03 78.95 78.95 78.95 78.95 13.9K
08:05 79.05 79.05 79.00 79.00 71.3K
08:06 79.03 79.07 79.03 79.07 3.8K
08:07 78.95 79.11 78.95 79.11 22.9K
08:08 79.11 79.13 79.07 79.07 2.3K
08:09 79.10 79.20 79.10 79.17 27.0K
08:10 79.20 79.25 79.20 79.25 8.5K
08:11 79.10 79.10 78.95 78.97 10.0K
08:12 78.92 78.99 78.92 78.99 1.6K
08:13 78.92 78.96 78.92 78.96 4.6K
08:14 78.87 78.87 78.80 78.80 13.8K
08:15 78.79 78.79 78.70 78.70 13.0K
08:16 78.50 78.50 78.50 78.50 0.0K
08:17 78.59 78.59 78.45 78.50 17.0K
08:18 78.71 78.71 78.60 78.60 5.9K
08:19 78.55 78.55 78.50 78.50 0.0K
08:20 78.50 78.50 78.40 78.40 5.0K
08:21 78.40 78.52 78.40 78.52 25.0K
08:22 78.40 78.52 78.40 78.52 1.3K
08:23 78.50 78.60 78.50 78.60 1.7K
08:24 78.40 78.40 78.40 78.40 0.4K
08:25 78.60 78.60 78.49 78.60 1.9K
08:26 78.60 78.60 78.45 78.45 10.7K
08:27 78.40 78.40 78.35 78.35 6.2K
08:28 78.50 78.50 78.40 78.50 8.8K
08:29 78.40 78.40 78.35 78.35 5.0K
08:30 78.35 78.35 78.20 78.20 8.0K
08:31 78.20 78.20 78.00 78.00 13.0K
08:32 78.05 78.09 77.90 77.90 9.5K
08:33 77.88 78.15 77.88 78.10 16.4K
08:34 78.20 78.20 78.00 78.00 9.1K
08:35 78.00 78.10 78.00 78.10 1.6K
08:36 78.10 78.10 78.10 78.10 0.0K
08:37 77.95 78.10 77.95 78.02 1.8K
08:38 78.10 78.10 78.10 78.10 0.0K
08:39 78.02 78.02 78.02 78.02 10.9K
08:40 78.10 78.25 78.10 78.25 5.5K
08:41 78.35 78.35 78.20 78.23 4.8K
08:42 78.30 78.35 78.25 78.25 2.0K
08:43 78.30 78.30 78.15 78.15 4.4K
08:44 78.17 78.17 78.17 78.17 0.1K
08:45 78.35 78.35 78.35 78.35 0.0K
08:46 78.36 78.38 78.25 78.25 18.3K
08:47 78.20 78.20 78.18 78.18 4.6K
08:51 78.20 78.20 78.10 78.10 3.8K
08:53 78.15 78.15 78.05 78.05 3.6K
08:54 78.02 78.02 78.02 78.02 5.0K
08:55 78.00 78.00 77.80 77.90 3.3K
08:56 77.90 77.90 77.90 77.90 1.0K
08:57 77.85 77.88 77.85 77.88 6.6K
09:01 77.90 78.00 77.90 78.00 3.2K
09:02 77.90 77.97 77.90 77.92 2.2K
09:04 77.95 77.95 77.95 77.95 2.7K
09:06 77.98 77.98 77.98 77.98 6.1K
09:07 77.97 77.97 77.97 77.97 7.4K
09:08 77.89 77.89 77.89 77.89 8.0K
09:09 77.85 77.85 77.80 77.80 2.5K
09:11 77.75 77.75 77.75 77.75 1.9K
09:13 77.80 77.80 77.80 77.80 0.0K
09:14 77.75 77.75 77.75 77.75 3.8K
09:15 77.75 77.85 77.75 77.85 6.4K
09:16 77.85 77.85 77.85 77.85 0.0K
09:17 78.00 78.00 77.95 77.95 1.1K
09:18 78.05 78.05 77.95 77.95 9.0K
09:19 77.90 77.96 77.90 77.96 1.3K
09:20 77.96 77.96 77.96 77.96 5.0K
09:21 78.00 78.00 78.00 78.00 1.6K
09:24 77.95 77.95 77.95 77.95 12.0K
09:26 77.91 78.00 77.91 78.00 4.7K
09:27 78.00 78.00 78.00 78.00 0.2K
09:30 77.95 78.02 77.80 77.80 30.6K
09:31 77.78 77.78 77.78 77.78 4.0K
09:32 77.80 77.85 77.80 77.85 2.6K
09:33 77.84 77.90 77.84 77.90 8.9K
09:34 77.85 77.85 77.80 77.80 2.7K
09:35 77.80 77.80 77.80 77.80 1.3K
09:38 77.80 77.85 77.80 77.85 9.7K
09:39 77.82 77.82 77.82 77.82 2.4K
09:41 77.80 77.80 77.80 77.80 1.9K
09:42 77.76 77.85 77.76 77.85 15.4K
09:43 77.83 77.83 77.83 77.83 0.0K
09:44 77.85 77.85 77.85 77.85 1.3K
09:46 77.90 77.91 77.90 77.91 7.4K
09:47 77.85 77.85 77.85 77.85 0.0K
09:48 77.92 77.92 77.92 77.92 1.3K
09:49 77.85 77.85 77.85 77.85 0.0K
09:50 77.85 77.95 77.85 77.95 0.1K
09:52 77.87 77.87 77.87 77.87 0.4K
09:54 77.80 77.95 77.80 77.85 2.6K
09:55 77.95 77.95 77.94 77.94 15.0K
10:00 77.90 77.90 77.90 77.90 8.9K
10:02 77.85 77.90 77.85 77.90 53.2K
10:03 77.94 77.94 77.94 77.94 0.0K
10:05 77.95 77.95 77.95 77.95 0.4K
10:10 77.90 77.90 77.85 77.85 11.7K
10:11 77.95 77.95 77.95 77.95 1.0K
10:12 77.90 77.92 77.90 77.92 7.9K
10:15 77.92 77.92 77.92 77.92 0.1K
10:18 77.80 77.80 77.80 77.80 0.0K
10:20 77.82 77.82 77.82 77.82 0.0K
10:21 77.95 77.95 77.85 77.90 0.7K
10:24 77.90 77.90 77.90 77.90 0.0K
10:26 77.85 77.85 77.84 77.84 1.7K
10:27 77.85 77.90 77.85 77.90 8.5K
10:29 77.95 77.95 77.95 77.95 0.0K
10:32 77.95 77.95 77.95 77.95 0.0K
10:35 77.95 77.95 77.95 77.95 0.0K
10:38 77.85 77.90 77.83 77.85 59.7K
10:39 77.80 77.80 77.80 77.80 24.1K
10:40 77.80 77.80 77.75 77.75 8.5K
10:41 77.74 77.74 77.74 77.74 1.3K
10:43 77.80 77.85 77.80 77.85 3.1K
10:44 77.85 77.85 77.80 77.80 4.8K
10:45 77.85 77.85 77.85 77.85 5.3K
10:46 77.80 77.80 77.80 77.80 4.5K
10:47 77.82 77.82 77.82 77.82 7.1K
10:50 77.90 77.90 77.81 77.81 10.0K
10:51 77.84 77.90 77.84 77.84 34.4K
10:52 77.82 77.85 77.82 77.85 0.4K
10:54 77.84 77.84 77.84 77.84 5.8K
10:56 77.90 77.95 77.89 77.89 2.7K
10:57 77.87 77.87 77.87 77.87 1.2K
10:58 77.87 77.87 77.87 77.87 6.5K
10:59 77.85 77.85 77.85 77.85 0.3K
11:00 77.90 77.90 77.90 77.90 10.1K
11:03 77.85 77.85 77.85 77.85 0.8K
11:04 77.80 77.80 77.75 77.79 22.7K
11:05 77.81 77.81 77.81 77.81 10.0K
11:09 77.75 77.75 77.75 77.75 6.0K
11:10 77.81 77.85 77.81 77.85 9.1K
11:11 77.90 77.90 77.85 77.90 16.8K
11:13 77.85 77.85 77.85 77.85 0.0K
11:14 77.85 77.85 77.85 77.85 32.2K
11:15 77.85 78.00 77.85 77.95 27.8K
11:16 77.94 77.94 77.94 77.94 0.7K
11:18 77.93 78.00 77.93 78.00 32.8K
11:19 78.06 78.07 78.05 78.05 36.7K
11:20 77.98 78.00 77.95 78.00 39.8K
11:21 77.98 78.05 77.95 78.05 38.6K
11:22 77.95 78.00 77.94 78.00 6.3K
11:23 78.05 78.15 78.05 78.15 95.5K
11:24 78.13 78.13 78.13 78.13 38.4K
11:26 78.09 78.16 78.08 78.16 106.9K
11:27 78.10 78.10 78.10 78.10 19.4K
11:28 78.08 78.10 78.08 78.10 89.5K
11:29 78.25 78.30 78.25 78.30 31.4K
11:30 78.29 78.29 78.29 78.29 1.0K
11:31 78.28 78.28 78.28 78.28 38.3K
11:32 78.35 78.35 78.35 78.35 10.5K
11:33 78.33 78.33 78.33 78.33 38.3K
11:34 78.40 78.40 78.40 78.40 0.5K
11:35 78.38 78.45 78.38 78.45 74.7K
11:37 78.44 78.44 78.44 78.44 0.3K
11:38 78.43 78.43 78.30 78.30 42.4K
11:39 78.15 78.18 78.15 78.18 1.3K
11:40 78.25 78.25 78.25 78.25 60.2K
11:45 78.40 78.40 78.40 78.40 1.3K
11:48 78.45 78.45 78.45 78.45 0.1K
11:49 78.35 78.35 78.35 78.35 2.0K
11:50 78.30 78.30 78.30 78.30 47.0K
11:51 78.25 78.25 78.25 78.25 15.1K
11:52 78.30 78.35 78.28 78.30 80.8K
11:53 78.30 78.30 78.30 78.30 0.8K
11:54 78.25 78.25 78.25 78.25 7.0K
11:55 78.23 78.25 78.23 78.25 51.3K
11:56 78.20 78.25 78.20 78.25 5.8K
11:58 78.25 78.30 78.10 78.20 100.6K
11:59 78.05 78.13 78.05 78.13 8.0K
12:00 78.10 78.10 78.10 78.10 4.5K
12:01 78.15 78.15 78.15 78.15 0.4K
12:02 78.20 78.20 78.15 78.15 19.6K
12:03 78.25 78.25 78.25 78.25 0.1K
12:04 78.18 78.18 78.18 78.18 0.8K
12:05 78.10 78.10 78.10 78.10 0.0K
12:06 78.17 78.17 78.17 78.17 6.4K
12:08 78.10 78.10 78.10 78.10 0.5K
12:09 78.15 78.15 78.15 78.15 0.8K
12:10 78.10 78.20 78.10 78.20 3.7K
12:12 78.15 78.15 78.15 78.15 25.0K
12:13 78.15 78.15 78.15 78.15 12.7K
12:14 78.13 78.13 78.13 78.13 13.0K
12:16 78.10 78.10 78.10 78.10 0.0K
12:18 78.08 78.08 78.08 78.08 3.8K
12:19 78.05 78.05 78.05 78.05 5.2K
12:20 78.05 78.05 78.05 78.05 1.8K
12:21 78.00 78.05 78.00 78.05 518.2K
12:23 78.20 78.20 78.15 78.20 502.3K
12:25 78.15 78.15 78.15 78.15 0.1K
12:27 78.15 78.25 78.15 78.25 17.1K
12:29 78.25 78.28 78.25 78.28 2.8K
12:30 78.30 78.30 78.30 78.30 0.5K
12:32 78.28 78.28 78.28 78.28 0.6K
12:36 78.23 78.25 78.23 78.25 28.5K
12:37 78.29 78.29 78.29 78.29 3.2K
12:39 78.35 78.35 78.35 78.35 0.0K
12:40 78.30 78.30 78.30 78.30 0.2K
12:41 78.34 78.34 78.15 78.15 36.7K
12:43 78.20 78.20 78.20 78.20 50.0K
12:44 78.20 78.25 78.20 78.25 15.0K
12:45 78.20 78.20 78.20 78.20 16.4K
12:47 78.15 78.15 78.15 78.15 1.3K
12:48 78.20 78.20 78.20 78.20 0.0K
12:51 78.20 78.20 78.20 78.20 10.1K
12:52 78.20 78.20 78.20 78.20 2.7K
12:54 78.15 78.15 78.15 78.15 0.7K
12:55 78.20 78.20 78.20 78.20 0.1K
12:56 78.20 78.20 78.20 78.20 50.2K
12:57 78.20 78.20 78.20 78.20 3.9K
12:58 78.20 78.20 78.20 78.20 6.9K
13:00 78.15 78.30 78.15 78.30 15.9K
13:01 78.35 78.35 78.25 78.25 150.0K
13:02 78.35 78.35 78.35 78.35 169.8K
13:05 78.40 78.40 78.40 78.40 19.1K
13:06 78.35 78.35 78.30 78.33 21.6K
13:07 78.35 78.35 78.30 78.30 50.9K
13:09 78.31 78.40 78.31 78.40 0.3K
13:10 78.50 78.60 78.50 78.60 30.7K
13:11 78.40 78.45 78.40 78.45 0.3K
13:14 78.50 78.50 78.50 78.50 350.0K
13:15 78.53 78.53 78.53 78.53 5.9K
13:19 78.54 78.60 78.54 78.60 7.4K
13:20 78.55 78.55 78.55 78.55 250.0K
13:21 78.50 78.50 78.50 78.50 0.0K
13:22 78.60 78.60 78.60 78.60 0.0K
13:24 78.55 78.55 78.45 78.45 0.6K
13:25 78.45 78.50 78.45 78.50 4.1K
13:26 78.50 78.50 78.50 78.50 0.7K
13:27 78.55 78.55 78.55 78.55 0.6K
13:28 78.65 78.65 78.65 78.65 0.0K
13:29 78.60 78.65 78.60 78.65 9.6K
13:30 78.70 78.85 78.70 78.80 262.2K
13:31 78.85 79.00 78.85 79.00 2.7K
13:32 79.20 79.25 79.15 79.25 46.3K
13:33 79.25 79.25 79.20 79.20 27.8K
13:34 79.15 79.15 79.15 79.15 1.7K
13:35 79.20 79.20 79.20 79.20 1.3K
13:36 79.25 79.25 79.25 79.25 1.3K
13:37 79.20 79.20 79.20 79.20 1.6K
13:38 79.25 79.25 79.15 79.15 178.5K
13:39 79.25 79.25 79.25 79.25 0.0K
13:40 79.19 79.19 79.19 79.19 32.5K
13:41 79.25 79.25 79.20 79.20 164.6K
13:43 79.10 79.15 79.05 79.08 9.1K
13:44 79.15 79.15 79.15 79.15 0.0K
13:45 79.10 79.10 79.10 79.10 1.3K
13:46 79.00 79.05 79.00 79.05 8.4K
13:47 79.05 79.05 79.05 79.05 7.6K
13:48 79.00 79.10 79.00 79.00 187.6K
13:49 79.05 79.05 79.00 79.00 4.2K
13:50 79.00 79.04 78.95 78.95 20.4K
13:52 79.01 79.01 78.80 78.80 27.2K
13:53 78.80 78.80 78.80 78.80 16.7K
13:55 78.80 78.80 78.80 78.80 5.2K
13:56 78.75 78.75 78.75 78.75 12.7K
13:57 78.75 78.75 78.75 78.75 6.7K
13:58 78.80 78.80 78.65 78.65 16.7K
13:59 78.68 78.68 78.50 78.50 27.8K
14:00 78.50 78.50 78.50 78.50 13.7K
14:02 78.60 78.60 78.60 78.60 0.0K
14:03 78.55 78.55 78.55 78.55 32.5K
14:04 78.50 78.55 78.50 78.55 9.6K
14:06 78.50 78.55 78.50 78.55 19.6K
14:09 78.60 78.65 78.60 78.65 4.2K
14:10 78.65 78.65 78.65 78.65 7.1K
14:13 78.75 78.75 78.70 78.70 0.1K
14:14 78.70 78.70 78.70 78.70 0.8K
14:16 78.65 78.70 78.65 78.70 17.4K
14:17 78.73 78.75 78.70 78.75 17.8K
14:19 78.75 78.75 78.75 78.75 0.0K
14:20 78.85 78.85 78.85 78.85 1.4K
14:21 78.95 78.95 78.90 78.90 0.9K
14:22 78.85 78.95 78.85 78.93 9.6K
14:23 78.95 78.95 78.95 78.95 2.7K
14:24 78.90 78.90 78.90 78.90 4.9K
14:28 78.85 78.90 78.85 78.90 0.2K
14:30 78.80 78.90 78.80 78.90 666.1K
14:31 78.85 78.90 78.85 78.90 1.4K
14:33 78.85 78.85 78.85 78.85 1.1K
14:35 78.80 78.80 78.80 78.80 3.1K
14:36 78.80 79.00 78.80 79.00 4.3K
14:39 78.95 79.05 78.95 79.05 2.0K
14:40 79.00 79.00 79.00 79.00 5.0K
14:41 79.00 79.00 79.00 79.00 6.2K
14:42 79.00 79.00 79.00 79.00 27.9K
14:43 78.95 79.00 78.95 79.00 4.4K
14:44 78.95 79.00 78.95 79.00 14.0K
14:45 78.95 78.95 78.95 78.95 1.1K
14:47 78.95 78.95 78.90 78.95 25.8K
14:48 78.95 78.95 78.95 78.95 0.6K
14:50 78.95 78.95 78.95 78.95 3.7K
14:54 78.85 78.85 78.69 78.69 3.1K
14:58 78.76 78.76 78.76 78.76 0.0K
14:59 78.70 78.70 78.70 78.70 0.0K
15:00 78.80 78.90 78.80 78.90 8.3K
15:02 79.00 79.00 79.00 79.00 0.1K
15:04 78.93 79.00 78.93 79.00 6.9K
15:05 78.98 79.00 78.98 79.00 3.8K
15:06 79.00 79.00 79.00 79.00 3.3K
15:07 79.05 79.05 78.95 78.95 6.7K
15:08 79.00 79.00 79.00 79.00 0.0K
15:10 78.95 78.95 78.95 78.95 0.0K
15:11 79.00 79.00 79.00 79.00 0.0K
15:12 79.05 79.10 79.05 79.05 56.9K
15:13 79.08 79.08 79.00 79.00 7.0K
15:14 79.08 79.18 79.08 79.18 5.7K
15:15 79.20 79.30 79.15 79.25 24.5K
15:16 79.25 79.25 79.25 79.25 9.5K
15:17 79.30 79.35 79.30 79.35 12.9K
15:18 79.30 79.30 79.30 79.30 3.6K
15:19 79.23 79.23 79.23 79.23 10.0K
15:20 79.20 79.20 79.20 79.20 0.7K
15:23 79.25 79.25 79.24 79.24 25.4K
15:24 79.25 79.25 79.25 79.25 12.7K
15:25 79.20 79.20 79.20 79.20 44.1K
15:26 79.25 79.25 79.25 79.25 2.7K
15:27 79.25 79.25 79.25 79.25 1.0K
15:28 79.15 79.15 79.15 79.15 0.0K
15:30 79.20 79.30 79.20 79.30 7.0K
15:31 79.30 79.35 79.30 79.35 24.3K
15:32 79.40 79.40 79.35 79.35 1.2K
15:33 79.35 79.35 79.25 79.25 10.3K
15:36 79.30 79.30 79.20 79.20 31.0K
15:37 79.20 79.20 79.20 79.20 5.3K
15:38 79.15 79.15 79.15 79.15 11.8K
15:39 79.09 79.10 79.00 79.00 107.2K
15:40 78.90 78.90 78.90 78.90 9.1K
15:41 79.00 79.00 78.90 78.90 1.9K
15:44 78.90 78.90 78.90 78.90 2.2K
15:45 78.90 78.90 78.90 78.90 1.6K
15:46 78.85 78.95 78.85 78.85 1.9K
15:47 78.90 78.90 78.90 78.90 2.5K
15:48 78.80 78.80 78.80 78.80 11.6K
15:49 78.80 78.85 78.80 78.85 6.3K
15:51 78.85 78.85 78.85 78.85 13.6K
15:52 78.90 78.90 78.85 78.85 3.9K
15:53 78.95 78.95 78.95 78.95 11.2K
15:55 78.90 78.90 78.90 78.90 2.2K
15:56 78.80 78.90 78.80 78.90 10.1K
15:58 78.85 78.85 78.85 78.85 8.4K
15:59 78.90 78.95 78.90 78.95 19.6K
16:00 78.95 78.95 78.95 78.95 2.4K
16:01 79.00 79.00 79.00 79.00 0.0K
16:03 78.95 79.00 78.95 79.00 2.6K
16:05 78.95 79.00 78.95 78.95 21.2K
16:06 78.95 78.95 78.90 78.90 8.1K
16:07 78.90 78.90 78.90 78.90 13.1K
16:08 78.90 78.90 78.90 78.90 41.5K
16:12 78.85 78.90 78.85 78.90 12.0K
16:13 79.00 79.00 79.00 79.00 17.5K
16:14 78.90 78.90 78.90 78.90 10.0K
16:15 78.85 78.85 78.85 78.85 2.9K
16:16 78.85 78.85 78.85 78.85 1.5K
16:19 78.85 78.85 78.80 78.80 6.6K
16:20 78.75 78.75 78.75 78.75 8.3K
16:21 78.70 78.70 78.70 78.70 6.2K
16:22 78.65 78.65 78.65 78.65 6.1K
16:23 78.65 78.70 78.65 78.70 5.7K
16:24 78.70 78.70 78.70 78.70 23.6K
16:25 78.65 78.70 78.65 78.70 6.9K
16:26 78.70 78.70 78.70 78.70 1.9K
16:28 78.68 78.68 78.65 78.65 5.2K
16:29 78.70 78.85 78.65 78.85 37.6K
16:35 78.85 78.85 78.85 78.85 3,037.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음