ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 77.55 78.50 77.55 78.20 4.8K
08:01 78.29 78.29 78.29 78.29 6.2K
08:02 78.33 78.33 78.33 78.33 19.1K
08:03 78.37 78.37 78.37 78.37 0.4K
08:04 78.55 78.55 78.55 78.55 4.9K
08:05 78.50 78.50 78.50 78.50 0.2K
08:06 78.27 78.27 78.27 78.27 13.8K
08:08 78.50 78.50 78.50 78.50 4.0K
08:09 78.55 78.55 78.55 78.55 2.0K
08:11 78.60 78.60 78.60 78.60 0.0K
08:12 78.30 78.30 78.30 78.30 7.4K
08:18 78.55 78.55 78.55 78.55 0.2K
08:19 78.40 78.40 78.40 78.40 5.8K
08:21 78.55 78.55 78.40 78.40 0.0K
08:22 78.52 78.52 78.52 78.52 0.0K
08:23 78.60 78.60 78.60 78.60 0.1K
08:25 78.50 78.50 78.50 78.50 0.0K
08:26 78.50 78.50 78.50 78.50 0.0K
08:27 78.55 78.55 78.40 78.45 4.5K
08:28 78.45 78.45 78.45 78.45 0.0K
08:29 78.40 78.40 78.40 78.40 1.1K
08:30 78.40 78.40 78.40 78.40 0.1K
08:31 78.35 78.35 78.35 78.35 0.9K
08:32 78.40 78.40 78.33 78.33 8.0K
08:33 78.38 78.38 78.38 78.38 0.1K
08:34 78.38 78.40 78.38 78.40 0.0K
08:35 78.40 78.40 78.40 78.40 0.0K
08:36 78.30 78.30 78.30 78.30 4.1K
08:37 78.35 78.35 78.30 78.30 6.4K
08:40 78.29 78.29 78.29 78.29 1.0K
08:41 78.35 78.35 78.35 78.35 5.0K
08:42 78.25 78.25 78.25 78.25 0.0K
08:50 78.20 78.27 78.20 78.27 3.0K
08:53 78.35 78.35 78.35 78.35 0.3K
08:55 78.20 78.25 78.20 78.20 4.4K
08:57 78.24 78.24 78.24 78.24 7.6K
09:00 78.17 78.17 78.17 78.17 0.4K
09:01 78.25 78.25 78.25 78.25 9.5K
09:05 77.95 77.95 77.88 77.88 9.8K
09:06 77.86 77.86 77.86 77.86 3.1K
09:10 77.90 78.00 77.90 78.00 9.9K
09:13 78.05 78.05 78.05 78.05 0.0K
09:15 78.15 78.15 78.15 78.15 0.4K
09:16 78.15 78.15 78.15 78.15 0.0K
09:17 78.15 78.15 78.00 78.00 1.7K
09:19 78.03 78.03 78.03 78.03 0.7K
09:20 78.06 78.10 78.06 78.10 2.5K
09:22 78.05 78.05 78.05 78.05 1.3K
09:27 78.10 78.10 78.05 78.05 2.0K
09:28 78.05 78.05 78.05 78.05 2.0K
09:30 78.10 78.10 78.10 78.10 0.6K
09:32 78.10 78.10 78.10 78.10 2.6K
09:34 78.15 78.15 78.15 78.15 0.0K
09:35 78.08 78.08 78.08 78.08 3.8K
09:37 78.13 78.13 78.13 78.13 5.1K
09:38 78.08 78.08 78.08 78.08 8.4K
09:42 78.15 78.15 78.15 78.15 8.4K
09:43 78.10 78.10 78.10 78.10 0.4K
09:49 77.99 77.99 77.99 77.99 6.0K
09:50 77.95 77.95 77.95 77.95 0.0K
09:53 78.03 78.03 78.03 78.03 2.5K
09:56 77.80 77.80 77.80 77.80 6.1K
09:57 77.81 77.87 77.81 77.87 6.8K
10:01 77.90 77.90 77.90 77.90 2.6K
10:04 77.95 77.95 77.92 77.92 1.0K
10:08 77.91 77.91 77.91 77.91 1.0K
10:09 77.95 77.95 77.95 77.95 2.4K
10:12 77.95 77.95 77.95 77.95 0.0K
10:13 77.85 77.90 77.85 77.90 5.8K
10:14 77.95 77.95 77.95 77.95 0.0K
10:16 77.85 77.85 77.85 77.85 0.8K
10:19 77.84 77.84 77.84 77.84 6.7K
10:20 77.85 77.85 77.85 77.85 2.6K
10:21 77.86 77.86 77.86 77.86 0.7K
10:25 77.80 77.88 77.80 77.88 16.2K
10:28 77.93 77.93 77.93 77.93 2.0K
10:29 78.00 78.00 78.00 78.00 0.0K
10:30 78.00 78.00 78.00 78.00 0.5K
10:32 78.00 78.10 78.00 78.10 7.8K
10:37 78.10 78.10 78.10 78.10 1.8K
10:40 78.15 78.15 78.15 78.15 3.2K
10:43 78.05 78.05 78.05 78.05 0.0K
10:44 78.15 78.15 78.15 78.15 2.1K
10:46 78.08 78.15 78.05 78.05 0.0K
10:47 78.15 78.15 78.15 78.15 0.0K
10:53 78.07 78.07 78.07 78.07 9.0K
10:59 78.05 78.05 78.05 78.05 3.1K
11:02 78.00 78.00 77.90 77.90 5.8K
11:05 77.95 77.95 77.95 77.95 2.9K
11:06 77.95 77.95 77.95 77.95 3.2K
11:09 77.91 77.91 77.91 77.91 6.5K
11:10 77.95 77.95 77.95 77.95 0.7K
11:11 77.95 77.95 77.85 77.85 4.9K
11:13 77.90 77.90 77.90 77.90 2.8K
11:15 77.87 77.87 77.87 77.87 10.6K
11:19 77.89 77.91 77.89 77.91 29.5K
11:20 77.95 77.95 77.95 77.95 1.8K
11:21 77.95 78.05 77.95 78.00 27.9K
11:22 78.00 78.10 78.00 78.10 14.5K
11:23 78.05 78.05 78.05 78.05 0.0K
11:24 78.10 78.10 78.10 78.10 1.9K
11:25 78.07 78.10 78.07 78.10 3.4K
11:27 78.15 78.15 78.10 78.10 7.5K
11:28 78.15 78.15 78.15 78.15 0.5K
11:29 78.20 78.20 78.20 78.20 0.0K
11:31 78.05 78.09 78.05 78.05 3.0K
11:32 77.95 77.95 77.95 77.95 10.5K
11:37 77.95 77.95 77.90 77.90 6.7K
11:39 77.95 77.95 77.95 77.95 0.0K
11:41 77.90 77.90 77.90 77.90 12.9K
11:45 77.88 77.95 77.88 77.95 2.1K
11:50 77.95 77.95 77.95 77.95 1.0K
11:52 77.93 78.00 77.93 78.00 6.3K
11:53 77.90 77.90 77.90 77.90 4.1K
11:54 77.85 77.85 77.85 77.85 0.1K
11:57 77.95 77.95 77.95 77.95 9.2K
12:04 77.91 77.91 77.91 77.91 7.2K
12:10 77.85 77.85 77.85 77.85 0.0K
12:14 77.95 77.95 77.95 77.95 0.0K
12:17 77.85 77.85 77.85 77.85 66.4K
12:18 77.90 77.95 77.90 77.95 10.0K
12:19 77.95 77.95 77.95 77.95 0.0K
12:20 78.05 78.05 78.05 78.05 0.0K
12:21 78.00 78.00 78.00 78.00 0.0K
12:25 77.91 77.91 77.91 77.91 1.2K
12:30 77.90 77.90 77.90 77.90 1.7K
12:32 77.90 77.90 77.90 77.90 1.1K
12:35 77.80 77.80 77.80 77.80 1.0K
12:41 77.75 77.75 77.75 77.75 14.6K
12:42 77.60 77.60 77.60 77.60 5.6K
12:43 77.70 77.70 77.70 77.70 0.0K
12:45 77.70 77.70 77.70 77.70 1.2K
12:46 77.65 77.65 77.65 77.65 0.0K
12:48 77.70 77.70 77.70 77.70 1.8K
12:50 77.75 77.75 77.74 77.74 16.6K
12:51 77.75 77.75 77.75 77.75 1.2K
12:52 77.75 77.80 77.75 77.80 1.1K
12:53 77.76 77.76 77.76 77.76 0.8K
12:55 77.80 77.80 77.79 77.79 10.9K
12:59 77.78 77.78 77.78 77.78 16.0K
13:02 77.80 77.80 77.80 77.80 3.9K
13:03 77.80 77.80 77.80 77.80 0.0K
13:06 77.75 77.75 77.75 77.75 2.4K
13:07 77.75 77.75 77.75 77.75 4.3K
13:08 77.70 77.75 77.70 77.75 2.0K
13:09 77.72 77.72 77.72 77.72 4.8K
13:12 77.70 77.70 77.70 77.70 2.0K
13:14 77.69 77.69 77.65 77.65 1.4K
13:15 77.75 77.75 77.75 77.75 2.9K
13:19 77.75 77.75 77.75 77.75 2.2K
13:23 77.70 77.70 77.70 77.70 0.3K
13:25 77.70 77.70 77.70 77.70 2.0K
13:29 77.60 77.70 77.60 77.70 0.0K
13:30 77.60 77.60 77.60 77.60 0.0K
13:33 77.60 77.60 77.60 77.60 0.0K
13:35 77.70 77.70 77.70 77.70 0.0K
13:37 77.65 77.65 77.65 77.65 4.1K
13:38 77.65 77.65 77.65 77.65 5.5K
13:43 77.65 77.65 77.65 77.65 0.3K
13:44 77.70 77.70 77.70 77.70 3.5K
13:45 77.70 77.70 77.70 77.70 5.9K
13:48 77.80 77.80 77.80 77.80 4.4K
13:49 77.80 77.80 77.80 77.80 2.2K
13:50 77.78 77.78 77.78 77.78 2.0K
13:51 77.75 77.75 77.75 77.75 2.3K
14:04 77.70 77.70 77.70 77.70 4.8K
14:09 77.80 77.80 77.80 77.80 0.0K
14:10 77.75 77.75 77.75 77.75 1.8K
14:11 77.80 77.80 77.80 77.80 0.0K
14:12 77.80 77.80 77.80 77.80 0.1K
14:15 77.75 77.75 77.75 77.75 2.2K
14:16 77.80 77.80 77.80 77.80 0.9K
14:17 77.70 77.70 77.70 77.70 0.0K
14:18 77.80 77.80 77.80 77.80 0.0K
14:19 77.85 77.85 77.85 77.85 0.0K
14:20 77.75 77.75 77.75 77.75 21.4K
14:22 77.70 77.70 77.70 77.70 15.7K
14:23 77.70 77.70 77.70 77.70 0.0K
14:26 77.65 77.65 77.65 77.65 0.0K
14:27 77.70 77.70 77.70 77.70 2.8K
14:32 77.75 77.75 77.75 77.75 3.6K
14:34 77.90 77.90 77.90 77.90 9.0K
14:36 77.95 77.95 77.95 77.95 1.1K
14:37 77.95 77.95 77.95 77.95 2.7K
14:41 78.00 78.05 78.00 78.00 7.3K
14:42 78.00 78.05 78.00 78.05 3.1K
14:44 77.95 77.95 77.95 77.95 0.0K
14:45 77.90 77.90 77.90 77.90 2.1K
14:46 77.90 77.90 77.80 77.80 2.4K
14:47 77.75 77.75 77.75 77.75 1.1K
14:49 77.77 77.77 77.77 77.77 1.3K
14:52 77.80 77.85 77.80 77.85 0.9K
14:56 77.75 77.75 77.75 77.75 2.2K
14:57 77.80 77.80 77.80 77.80 1.0K
14:59 77.80 77.80 77.80 77.80 2.1K
15:01 77.85 77.86 77.85 77.86 57.0K
15:05 77.90 77.90 77.85 77.85 0.6K
15:06 77.90 77.90 77.90 77.90 0.0K
15:07 77.87 77.87 77.84 77.84 3.4K
15:09 77.80 77.80 77.80 77.80 5.3K
15:11 77.80 77.80 77.80 77.80 1.8K
15:15 77.75 77.80 77.75 77.80 5.2K
15:16 77.80 77.80 77.80 77.80 2.5K
15:17 77.80 77.80 77.80 77.80 0.7K
15:19 77.80 77.80 77.80 77.80 1.1K
15:21 77.75 77.80 77.75 77.80 2.3K
15:23 77.75 77.75 77.75 77.75 1.4K
15:25 77.65 77.65 77.60 77.63 10.8K
15:29 77.65 77.65 77.65 77.65 1.7K
15:30 77.75 77.75 77.75 77.75 0.7K
15:33 77.75 77.75 77.75 77.75 1.8K
15:35 77.80 77.80 77.80 77.80 4.7K
15:36 77.80 77.80 77.80 77.80 0.7K
15:37 77.85 77.85 77.80 77.80 5.4K
15:38 77.75 77.75 77.75 77.75 1.8K
15:39 77.80 77.80 77.80 77.80 1.9K
15:41 77.80 77.80 77.80 77.80 35.6K
15:42 77.80 78.00 77.80 78.00 17.7K
15:43 78.05 78.10 78.05 78.10 12.2K
15:44 78.10 78.10 78.10 78.10 11.6K
15:45 78.10 78.10 78.10 78.10 3.3K
15:46 78.00 78.05 78.00 78.00 21.9K
15:47 77.95 77.95 77.95 77.95 6.7K
15:48 78.00 78.00 77.95 77.95 8.6K
15:49 77.95 77.95 77.95 77.95 0.6K
15:50 77.90 77.90 77.90 77.90 10.9K
15:52 77.85 77.85 77.85 77.85 8.5K
15:55 77.90 77.90 77.90 77.90 2.2K
15:57 77.95 77.95 77.95 77.95 0.1K
16:00 77.90 78.00 77.90 78.00 7.4K
16:01 77.95 77.95 77.95 77.95 38.6K
16:02 77.95 77.95 77.95 77.95 2.5K
16:03 77.90 77.90 77.90 77.90 0.5K
16:06 78.00 78.00 77.99 77.99 19.1K
16:08 78.05 78.05 78.05 78.05 3.3K
16:10 78.10 78.15 78.10 78.10 4.2K
16:11 78.08 78.10 78.08 78.10 5.5K
16:12 78.10 78.15 78.10 78.15 6.2K
16:16 78.05 78.10 78.05 78.10 6.6K
16:17 78.08 78.08 78.05 78.05 18.4K
16:18 78.10 78.10 78.10 78.10 0.0K
16:20 78.10 78.15 78.10 78.15 18.3K
16:21 78.20 78.20 78.10 78.20 155.3K
16:23 78.25 78.25 78.25 78.25 7.1K
16:24 78.25 78.38 78.25 78.30 71.9K
16:25 78.35 78.35 78.35 78.35 6.7K
16:26 78.30 78.30 78.30 78.30 0.3K
16:27 78.35 78.40 78.30 78.40 12.9K
16:28 78.35 78.50 78.35 78.50 12.9K
16:29 78.35 78.35 78.20 78.25 37.7K
16:35 78.15 78.15 78.15 78.15 2,590.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음