ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 76.90 77.75 76.89 77.50 8.8K
08:01 77.40 77.40 77.40 77.40 0.0K
08:02 77.00 77.00 76.80 76.80 9.2K
08:03 76.80 76.87 76.80 76.87 3.4K
08:04 76.85 76.93 76.75 76.90 15.8K
08:05 76.70 76.70 76.70 76.70 9.0K
08:06 76.65 76.75 76.65 76.75 1.9K
08:07 76.55 76.55 76.50 76.55 26.0K
08:08 76.80 76.80 76.80 76.80 6.0K
08:09 76.90 76.90 76.90 76.90 1.4K
08:10 76.65 76.65 76.65 76.65 0.0K
08:11 76.65 76.65 76.65 76.65 2.3K
08:12 76.65 76.65 76.65 76.65 0.3K
08:14 76.61 76.61 76.61 76.61 8.0K
08:15 76.65 76.70 76.65 76.70 7.8K
08:16 76.50 76.50 76.50 76.50 2.3K
08:17 76.45 76.45 76.45 76.45 4.4K
08:20 76.60 76.60 76.40 76.40 6.6K
08:21 76.40 76.40 76.40 76.40 4.1K
08:22 76.35 76.35 76.35 76.35 0.0K
08:25 76.35 76.35 76.35 76.35 6.2K
08:27 76.35 76.35 76.35 76.35 0.7K
08:28 76.25 76.35 76.25 76.35 3.6K
08:29 76.35 76.35 76.25 76.30 1.9K
08:30 76.10 76.25 76.10 76.10 20.2K
08:31 76.15 76.25 76.15 76.25 5.2K
08:32 76.25 76.25 76.15 76.25 10.1K
08:33 76.35 76.35 76.25 76.25 0.0K
08:35 76.35 76.35 76.35 76.35 0.0K
08:39 76.35 76.35 76.35 76.35 1.2K
08:41 76.37 76.37 76.37 76.37 14.0K
08:42 76.40 76.40 76.40 76.40 1.7K
08:43 76.35 76.35 76.35 76.35 0.5K
08:44 76.50 76.50 76.45 76.45 24.0K
08:45 76.40 76.40 76.40 76.40 3.1K
08:46 76.38 76.38 76.38 76.38 8.8K
08:47 76.38 76.38 76.35 76.35 1.3K
08:48 76.45 76.50 76.40 76.40 24.2K
08:50 76.45 76.45 76.45 76.45 1.1K
08:51 76.50 76.55 76.50 76.55 3.6K
08:56 76.45 76.45 76.45 76.45 3.2K
08:57 76.35 76.35 76.35 76.35 0.8K
08:58 76.37 76.37 76.35 76.35 4.2K
08:59 76.34 76.34 76.33 76.33 12.7K
09:00 76.40 76.40 76.40 76.40 0.4K
09:01 76.40 76.40 76.40 76.40 0.1K
09:04 76.39 76.39 76.39 76.39 1.3K
09:06 76.50 76.50 76.50 76.50 0.1K
09:08 76.40 76.40 76.40 76.40 0.5K
09:09 76.40 76.40 76.40 76.40 7.4K
09:10 76.35 76.35 76.35 76.35 8.2K
09:14 76.45 76.45 76.45 76.45 0.0K
09:15 76.38 76.45 76.38 76.45 8.4K
09:16 76.50 76.50 76.50 76.50 3.4K
09:17 76.55 76.55 76.55 76.55 0.2K
09:19 76.55 76.55 76.47 76.47 6.3K
09:20 76.60 76.60 76.60 76.60 0.0K
09:21 76.60 76.60 76.60 76.60 0.0K
09:22 76.70 76.70 76.70 76.70 0.1K
09:23 76.70 76.70 76.70 76.70 2.5K
09:24 76.65 76.65 76.65 76.65 0.3K
09:25 76.60 76.60 76.54 76.54 35.1K
09:26 76.53 76.53 76.53 76.53 0.1K
09:27 76.53 76.53 76.53 76.53 1.3K
09:29 76.60 76.60 76.60 76.60 6.9K
09:30 76.64 76.64 76.55 76.55 1.0K
09:31 76.60 76.60 76.60 76.60 0.0K
09:32 76.50 76.50 76.50 76.50 4.8K
09:33 76.48 76.48 76.48 76.48 3.0K
09:35 76.45 76.45 76.35 76.35 18.2K
09:36 76.35 76.35 76.35 76.35 3.2K
09:38 76.45 76.45 76.45 76.45 0.0K
09:39 76.33 76.33 76.33 76.33 0.1K
09:40 76.45 76.52 76.40 76.40 155.4K
09:41 76.35 76.40 76.35 76.40 5.6K
09:42 76.33 76.33 76.33 76.33 8.4K
09:44 76.33 76.33 76.33 76.33 3.2K
09:46 76.40 76.40 76.40 76.40 10.2K
09:47 76.40 76.45 76.30 76.45 8.1K
09:48 76.45 76.45 76.45 76.45 50.0K
09:51 76.45 76.45 76.45 76.45 0.5K
09:53 76.50 76.50 76.50 76.50 1.0K
09:57 76.50 76.50 76.50 76.50 0.1K
09:58 76.55 76.55 76.55 76.55 6.8K
10:00 76.65 76.65 76.65 76.65 6.3K
10:01 76.75 76.75 76.60 76.60 3.9K
10:04 76.65 76.65 76.65 76.65 1.3K
10:07 76.55 76.55 76.55 76.55 5.6K
10:09 76.52 76.52 76.50 76.50 2.5K
10:10 76.45 76.45 76.45 76.45 0.0K
10:12 76.47 76.47 76.47 76.47 4.3K
10:13 76.50 76.50 76.50 76.50 0.3K
10:15 76.52 76.52 76.52 76.52 3.4K
10:16 76.51 76.60 76.51 76.60 18.4K
10:18 76.60 76.70 76.60 76.70 19.2K
10:19 76.75 76.75 76.75 76.75 1.1K
10:21 76.70 76.70 76.70 76.70 0.0K
10:22 76.80 76.80 76.80 76.80 3.9K
10:25 76.85 76.85 76.85 76.85 0.0K
10:26 76.75 76.75 76.75 76.75 0.1K
10:29 76.85 76.85 76.85 76.85 2.7K
10:31 76.85 76.85 76.85 76.85 4.8K
10:32 76.80 76.80 76.80 76.80 9.1K
10:33 76.79 76.79 76.79 76.79 2.0K
10:34 76.85 76.85 76.85 76.85 2.7K
10:36 76.84 76.84 76.84 76.84 0.0K
10:37 76.82 76.90 76.82 76.90 9.6K
10:38 76.95 76.95 76.95 76.95 3.0K
10:40 76.95 77.00 76.95 77.00 1.3K
10:41 76.90 77.00 76.90 77.00 1.3K
10:49 76.95 76.95 76.95 76.95 16.1K
10:53 76.90 76.90 76.80 76.90 14.6K
10:58 76.95 76.95 76.95 76.95 2.6K
11:01 76.90 76.90 76.90 76.90 2.5K
11:03 76.95 76.95 76.95 76.95 0.1K
11:04 76.95 76.95 76.95 76.95 0.1K
11:05 76.95 76.95 76.95 76.95 0.1K
11:06 76.95 76.95 76.95 76.95 0.2K
11:09 76.95 76.95 76.95 76.95 2.2K
11:10 76.95 76.95 76.95 76.95 2.5K
11:14 77.05 77.05 77.05 77.05 10.9K
11:16 77.10 77.10 77.05 77.05 32.5K
11:17 77.00 77.00 77.00 77.00 1.3K
11:18 77.00 77.00 77.00 77.00 11.8K
11:19 76.95 76.95 76.95 76.95 31.5K
11:20 76.90 76.90 76.90 76.90 4.1K
11:24 76.90 76.95 76.90 76.95 25.7K
11:26 76.95 77.00 76.90 76.90 2.5K
11:32 76.90 76.90 76.90 76.90 12.7K
11:33 77.05 77.05 77.05 77.05 2.2K
11:36 77.15 77.15 77.15 77.15 2.6K
11:40 77.15 77.15 77.15 77.15 0.0K
11:43 77.09 77.15 77.09 77.15 3.5K
11:44 77.05 77.20 77.05 77.20 14.1K
11:45 77.25 77.25 77.25 77.25 7.2K
11:47 77.25 77.25 77.25 77.25 1.7K
11:48 77.22 77.22 77.22 77.22 1.9K
11:49 77.20 77.20 77.20 77.20 1.9K
11:50 77.20 77.20 77.20 77.20 90.0K
11:52 77.15 77.15 77.15 77.15 3.2K
11:53 77.17 77.17 77.17 77.17 13.3K
11:54 77.25 77.25 77.25 77.25 12.6K
12:02 77.30 77.30 77.27 77.27 10.4K
12:03 77.30 77.30 77.30 77.30 7.1K
12:04 77.35 77.35 77.30 77.30 4.8K
12:08 77.35 77.35 77.35 77.35 6.1K
12:09 77.27 77.27 77.27 77.27 34.3K
12:11 77.27 77.30 77.27 77.30 2.8K
12:12 77.34 77.34 77.34 77.34 0.4K
12:13 77.33 77.33 77.30 77.30 4.4K
12:14 77.33 77.33 77.33 77.33 1.3K
12:16 77.35 77.35 77.35 77.35 0.3K
12:18 77.37 77.37 77.37 77.37 0.5K
12:20 77.35 77.35 77.25 77.25 8.5K
12:21 77.19 77.19 77.19 77.19 16.0K
12:29 77.15 77.15 77.00 77.00 28.4K
12:30 77.25 77.60 77.25 77.40 8.0K
12:32 77.30 77.30 77.15 77.15 9.9K
12:34 77.10 77.10 77.10 77.10 2.0K
12:35 77.05 77.05 77.00 77.00 3.9K
12:37 77.03 77.03 77.00 77.00 2.8K
12:39 77.00 77.00 77.00 77.00 0.0K
12:40 76.85 76.85 76.80 76.80 1.1K
12:41 76.80 76.80 76.80 76.80 5.5K
12:46 76.75 76.75 76.75 76.75 2.1K
12:48 76.80 76.80 76.80 76.80 0.0K
12:52 76.70 76.70 76.70 76.70 9.7K
12:53 76.65 76.65 76.65 76.65 0.0K
12:55 76.60 76.60 76.60 76.60 0.5K
12:56 76.55 76.55 76.50 76.50 18.7K
12:57 76.55 76.55 76.55 76.55 9.0K
13:00 76.50 76.50 76.50 76.50 2.6K
13:01 76.30 76.30 76.30 76.30 16.4K
13:02 76.50 76.50 76.10 76.15 282.4K
13:03 76.10 76.10 76.10 76.10 3.3K
13:04 76.10 76.10 76.07 76.07 7.5K
13:05 76.05 76.05 76.04 76.04 31.5K
13:06 76.00 76.03 76.00 76.03 4.3K
13:07 75.95 75.95 75.95 75.95 2.3K
13:09 75.95 75.95 75.95 75.95 4.2K
13:10 75.90 75.90 75.90 75.90 3.2K
13:12 75.95 75.95 75.95 75.95 11.2K
13:16 75.95 75.95 75.95 75.95 3.5K
13:18 76.05 76.05 76.05 76.05 0.0K
13:19 75.99 75.99 75.99 75.99 18.3K
13:20 75.95 76.04 75.95 76.04 16.6K
13:21 76.05 76.05 76.05 76.05 0.1K
13:22 76.11 76.11 76.11 76.11 1.0K
13:23 76.20 76.25 76.15 76.25 207.1K
13:24 76.20 76.20 76.20 76.20 0.8K
13:25 76.25 76.35 76.25 76.35 2.3K
13:26 76.35 76.35 76.35 76.35 21.3K
13:27 76.46 76.46 76.46 76.46 0.5K
13:28 76.45 76.45 76.30 76.30 18.6K
13:29 76.25 76.25 76.20 76.20 9.2K
13:30 76.15 76.15 76.10 76.10 5.9K
13:34 76.25 76.25 76.25 76.25 0.0K
13:36 76.25 76.25 76.25 76.25 0.0K
13:37 76.15 76.15 76.15 76.15 3.6K
13:38 76.10 76.10 76.10 76.10 4.1K
13:41 76.05 76.05 76.05 76.05 3.4K
13:42 76.05 76.05 76.05 76.05 2.2K
13:44 76.04 76.04 76.02 76.02 0.6K
13:47 76.00 76.00 76.00 76.00 5.9K
13:48 76.00 76.00 75.95 75.95 0.5K
13:50 75.95 75.95 75.95 75.95 10.9K
13:51 75.90 75.90 75.90 75.90 3.6K
13:52 75.95 76.05 75.95 76.05 23.7K
13:53 76.00 76.00 76.00 76.00 7.0K
13:54 75.97 75.97 75.90 75.90 2.5K
13:55 75.90 75.90 75.85 75.85 0.1K
13:56 75.85 75.85 75.76 75.76 1.4K
13:58 75.85 75.85 75.85 75.85 0.1K
14:00 75.85 75.85 75.85 75.85 0.1K
14:01 75.95 75.95 75.95 75.95 2.3K
14:03 75.75 75.75 75.75 75.75 2.2K
14:06 75.74 75.74 75.74 75.74 2.6K
14:07 75.75 75.75 75.75 75.75 12.9K
14:08 75.80 75.80 75.70 75.70 0.6K
14:10 75.77 75.77 75.77 75.77 4.9K
14:15 75.75 75.75 75.70 75.70 2.1K
14:16 75.85 75.85 75.81 75.81 21.5K
14:17 75.90 75.90 75.85 75.85 4.6K
14:18 75.85 75.95 75.85 75.95 9.6K
14:20 75.97 75.97 75.97 75.97 10.0K
14:21 75.90 75.90 75.90 75.90 0.6K
14:22 75.90 75.90 75.85 75.85 1.7K
14:23 75.80 75.80 75.73 75.73 3.8K
14:27 75.85 75.90 75.85 75.90 3.6K
14:28 75.85 75.85 75.85 75.85 0.6K
14:30 75.90 75.90 75.80 75.90 3.2K
14:31 75.85 75.85 75.85 75.85 0.9K
14:32 75.80 75.80 75.70 75.70 0.5K
14:33 75.75 75.75 75.75 75.75 1.7K
14:34 75.75 75.75 75.75 75.75 0.0K
14:37 75.66 75.66 75.66 75.66 0.6K
14:38 75.65 75.75 75.65 75.70 37.4K
14:45 75.70 75.75 75.70 75.75 10.3K
14:46 75.85 75.85 75.85 75.85 6.6K
14:47 75.90 75.90 75.90 75.90 2.6K
14:51 75.78 75.78 75.78 75.78 0.2K
14:53 75.85 75.85 75.85 75.85 153.7K
14:54 75.90 75.90 75.90 75.90 1.3K
14:56 75.85 75.85 75.85 75.85 1.7K
14:57 75.80 75.80 75.80 75.80 2.6K
14:58 75.80 75.80 75.80 75.80 0.1K
15:05 75.85 75.85 75.85 75.85 18.7K
15:06 75.85 75.85 75.85 75.85 0.0K
15:07 75.85 75.85 75.85 75.85 1.8K
15:08 75.80 75.80 75.80 75.80 7.0K
15:09 75.85 75.90 75.85 75.90 18.3K
15:10 75.95 75.95 75.92 75.92 2.5K
15:12 75.90 75.90 75.90 75.90 2.8K
15:14 76.00 76.00 76.00 76.00 0.0K
15:16 75.95 75.95 75.90 75.95 8.3K
15:17 75.99 76.00 75.98 76.00 21.0K
15:18 76.04 76.04 76.00 76.00 22.3K
15:19 76.00 76.00 76.00 76.00 37.7K
15:20 75.95 75.95 75.85 75.85 7.0K
15:22 75.80 75.80 75.80 75.80 3.5K
15:23 75.75 75.76 75.75 75.76 4.4K
15:24 75.75 75.75 75.75 75.75 3.0K
15:25 75.75 75.85 75.70 75.85 267.2K
15:26 75.90 75.90 75.90 75.90 4.5K
15:27 75.90 75.90 75.90 75.90 2.0K
15:29 75.95 75.95 75.95 75.95 0.0K
15:30 75.95 75.95 75.95 75.95 0.0K
15:32 75.95 75.95 75.90 75.90 9.4K
15:33 75.85 75.89 75.85 75.89 2.7K
15:34 75.95 75.95 75.95 75.95 2.1K
15:35 75.95 75.95 75.95 75.95 0.0K
15:37 75.90 75.90 75.90 75.90 2.3K
15:38 75.95 75.95 75.89 75.89 24.4K
15:41 75.90 75.90 75.90 75.90 602.3K
15:43 75.85 75.85 75.85 75.85 0.0K
15:44 75.80 75.80 75.80 75.80 0.0K
15:47 75.75 75.75 75.75 75.75 0.0K
15:48 75.75 75.75 75.75 75.75 0.0K
15:49 75.74 75.85 75.74 75.85 0.0K
15:50 75.95 76.10 75.95 76.10 0.0K
15:51 76.11 76.11 76.11 76.11 0.0K
15:53 76.15 76.15 76.10 76.10 0.0K
15:55 76.11 76.12 76.10 76.12 0.0K
15:56 76.05 76.05 76.05 76.05 0.0K
15:58 76.05 76.05 76.05 76.05 0.0K
15:59 76.06 76.06 76.06 76.06 0.0K
16:01 76.00 76.00 75.99 75.99 0.0K
16:02 75.95 75.95 75.95 75.95 0.0K
16:03 75.90 75.90 75.90 75.90 0.0K
16:04 75.95 76.00 75.95 76.00 0.0K
16:05 76.05 76.05 76.05 76.05 0.0K
16:06 76.05 76.10 76.05 76.10 0.0K
16:07 76.00 76.00 76.00 76.00 0.0K
16:08 76.00 76.05 76.00 76.05 0.4K
16:09 76.04 76.06 76.04 76.06 14.3K
16:10 76.10 76.10 76.10 76.10 1.9K
16:11 76.10 76.20 76.10 76.20 19.2K
16:13 76.25 76.25 76.25 76.25 2.0K
16:14 76.25 76.25 76.25 76.25 6.2K
16:15 76.20 76.20 76.20 76.20 4.0K
16:17 76.20 76.20 76.20 76.20 4.0K
16:19 76.15 76.15 76.15 76.15 6.3K
16:20 76.20 76.20 76.20 76.20 268.6K
16:22 76.20 76.20 76.20 76.20 5.4K
16:23 76.10 76.15 76.10 76.15 32.1K
16:24 76.15 76.15 76.15 76.15 43.8K
16:25 76.20 76.20 76.19 76.19 26.1K
16:27 76.12 76.12 76.12 76.12 5.0K
16:29 76.10 76.10 76.00 76.00 23.0K
16:35 75.75 75.75 75.75 75.75 3,450.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음