ITV PLC (ITV)

ITV
🏛️ 영국 →
77.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 77.26 77.27 76.97 76.97 42.7K
08:01 77.25 77.25 76.65 76.65 9.5K
08:05 77.05 77.05 76.85 76.85 9.8K
08:06 76.77 76.95 76.75 76.95 16.4K
08:07 76.95 76.95 76.80 76.80 5.5K
08:08 76.95 76.95 76.95 76.95 0.0K
08:10 76.95 77.05 76.95 77.05 30.9K
08:11 77.10 77.20 77.10 77.20 4.7K
08:12 77.00 77.00 76.90 76.90 5.9K
08:13 76.85 76.95 76.85 76.95 3.4K
08:14 76.90 76.90 76.60 76.60 6.8K
08:15 76.80 77.20 76.80 77.20 32.0K
08:16 77.22 77.22 77.22 77.22 3.5K
08:17 77.20 77.20 77.14 77.14 20.5K
08:18 77.10 77.10 77.10 77.10 13.8K
08:19 77.05 77.05 77.00 77.00 10.7K
08:20 77.05 77.17 77.05 77.17 14.8K
08:21 77.25 77.25 77.25 77.25 0.1K
08:22 77.25 77.25 77.25 77.25 0.0K
08:23 77.45 77.45 77.45 77.45 3.2K
08:24 77.60 77.60 77.60 77.60 0.1K
08:25 77.60 77.65 77.50 77.50 12.7K
08:26 77.60 77.60 77.60 77.60 102.2K
08:27 77.55 77.55 77.55 77.55 3.9K
08:30 77.60 77.70 77.55 77.55 49.6K
08:31 77.50 77.55 77.45 77.45 4.3K
08:32 77.60 77.60 77.60 77.60 0.3K
08:33 77.62 77.62 77.62 77.62 15.0K
08:34 77.55 77.57 77.55 77.57 25.4K
08:35 77.60 77.60 77.60 77.60 0.5K
08:36 77.60 77.60 77.60 77.60 0.1K
08:37 77.60 77.70 77.60 77.70 3.7K
08:38 77.60 77.60 77.60 77.60 1.1K
08:39 77.65 77.65 77.65 77.65 0.0K
08:40 77.57 77.57 77.50 77.50 2.6K
08:42 77.62 77.68 77.62 77.68 5.6K
08:44 77.60 77.60 77.58 77.58 9.1K
08:47 77.57 77.63 77.57 77.63 7.8K
08:48 77.65 77.65 77.65 77.65 0.1K
08:49 77.55 77.55 77.50 77.50 9.9K
08:51 77.48 77.48 77.48 77.48 1.1K
08:52 77.45 77.45 77.45 77.45 5.4K
08:54 77.50 77.50 77.50 77.50 3.3K
08:55 77.50 77.50 77.50 77.50 1.9K
08:56 77.45 77.45 77.40 77.40 4.1K
08:59 77.55 77.55 77.55 77.55 0.0K
09:00 77.45 77.45 77.35 77.41 9.5K
09:05 77.40 77.45 77.40 77.40 9.9K
09:06 77.38 77.45 77.38 77.45 2.6K
09:08 77.45 77.45 77.45 77.45 0.0K
09:09 77.42 77.42 77.35 77.35 11.1K
09:10 77.35 77.35 77.30 77.30 8.1K
09:11 77.20 77.30 77.20 77.30 11.8K
09:15 77.23 77.30 77.23 77.30 14.5K
09:18 77.30 77.30 77.30 77.30 0.0K
09:19 77.35 77.35 77.35 77.35 0.4K
09:20 77.40 77.40 77.35 77.35 13.2K
09:21 77.35 77.35 77.35 77.35 0.0K
09:22 77.25 77.25 77.20 77.20 10.6K
09:23 77.27 77.27 77.27 77.27 1.3K
09:24 77.30 77.30 77.30 77.30 14.3K
09:25 77.30 77.35 77.30 77.35 1.8K
09:28 77.35 77.35 77.35 77.35 13.5K
09:29 77.30 77.30 77.30 77.30 2.5K
09:30 77.40 77.40 77.40 77.40 4.1K
09:31 77.35 77.40 77.35 77.40 1.8K
09:32 77.40 77.40 77.40 77.40 0.0K
09:35 77.30 77.30 77.30 77.30 0.0K
09:36 77.30 77.31 77.30 77.31 3.8K
09:37 77.27 77.27 77.27 77.27 20.0K
09:38 77.34 77.34 77.34 77.34 0.0K
09:39 77.45 77.45 77.45 77.45 5.1K
09:40 77.45 77.45 77.45 77.45 5.7K
09:41 77.40 77.40 77.35 77.35 2.3K
09:42 77.35 77.35 77.35 77.35 1.1K
09:44 77.35 77.35 77.30 77.30 8.5K
09:46 77.25 77.25 77.25 77.25 4.6K
09:47 77.25 77.25 77.15 77.15 3.9K
09:52 77.09 77.09 77.00 77.00 18.2K
09:53 77.05 77.05 76.90 76.90 25.7K
09:55 76.93 76.95 76.93 76.95 10.0K
09:56 76.90 77.00 76.90 77.00 8.9K
09:57 76.95 76.95 76.95 76.95 10.7K
09:58 76.95 76.99 76.95 76.99 7.9K
10:00 77.00 77.05 77.00 77.05 8.0K
10:01 77.00 77.00 77.00 77.00 4.3K
10:02 76.95 77.00 76.95 77.00 11.7K
10:03 76.90 76.90 76.89 76.90 6.4K
10:04 76.90 76.93 76.85 76.93 19.3K
10:05 76.95 76.95 76.95 76.95 0.6K
10:08 76.99 76.99 76.99 76.99 2.6K
10:09 77.00 77.05 77.00 77.05 4.8K
10:10 77.00 77.00 76.95 76.95 10.6K
10:12 76.85 76.85 76.83 76.83 37.8K
10:13 76.78 76.78 76.78 76.78 3.0K
10:14 76.79 76.79 76.79 76.79 1.7K
10:18 76.85 76.95 76.83 76.95 32.0K
10:22 76.90 76.95 76.90 76.90 36.8K
10:23 76.90 76.90 76.90 76.90 0.4K
10:24 76.95 76.95 76.80 76.84 49.1K
10:25 76.76 76.76 76.76 76.76 0.1K
10:26 76.85 76.85 76.85 76.85 0.1K
10:28 76.80 76.85 76.80 76.85 11.4K
10:30 76.83 76.83 76.78 76.78 30.6K
10:33 76.78 76.78 76.78 76.78 4.4K
10:34 76.75 76.75 76.75 76.75 5.8K
10:35 76.70 76.70 76.65 76.65 1.2K
10:37 76.74 76.75 76.74 76.75 31.1K
10:39 76.80 76.80 76.70 76.70 6.5K
10:40 76.70 76.70 76.70 76.70 2.3K
10:41 76.70 76.70 76.65 76.65 16.9K
10:42 76.64 76.64 76.64 76.64 3.4K
10:43 76.65 76.65 76.65 76.65 1.2K
10:44 76.70 76.70 76.65 76.65 5.6K
10:45 76.60 76.60 76.60 76.60 3.8K
10:46 76.55 76.55 76.50 76.50 6.8K
10:48 76.57 76.57 76.50 76.50 66.8K
10:49 76.60 76.60 76.60 76.60 3.8K
10:52 76.50 76.50 76.50 76.50 5.4K
10:54 76.45 76.45 76.44 76.44 4.6K
10:56 76.44 76.45 76.44 76.45 31.3K
10:57 76.35 76.35 76.35 76.35 3.3K
10:59 76.39 76.39 76.35 76.35 11.6K
11:03 76.30 76.31 76.30 76.30 6.5K
11:07 76.25 76.25 76.25 76.25 0.8K
11:08 76.35 76.35 76.35 76.35 0.0K
11:13 76.20 76.20 76.17 76.17 5.3K
11:17 76.25 76.25 76.20 76.20 6.3K
11:18 76.25 76.25 76.25 76.25 2.2K
11:20 76.20 76.20 76.20 76.20 0.9K
11:22 76.25 76.25 76.21 76.21 1.4K
11:24 76.25 76.25 76.21 76.21 10.0K
11:25 76.30 76.30 76.24 76.24 0.5K
11:27 76.15 76.21 76.15 76.21 6.7K
11:29 76.20 76.20 76.10 76.10 1.3K
11:30 76.15 76.15 76.15 76.15 0.0K
11:32 76.16 76.16 76.16 76.16 1.2K
11:33 76.10 76.10 76.10 76.10 11.6K
11:35 76.14 76.14 76.14 76.14 1.0K
11:37 76.10 76.10 76.10 76.10 0.5K
11:40 76.10 76.13 76.10 76.13 6.7K
11:44 76.10 76.10 76.10 76.10 2.2K
11:46 75.98 75.98 75.95 75.95 24.9K
11:48 76.00 76.00 76.00 76.00 7.5K
11:51 76.01 76.01 76.00 76.00 6.6K
11:52 75.95 75.95 75.84 75.84 54.6K
11:53 75.90 75.90 75.90 75.90 4.0K
11:55 75.80 75.80 75.78 75.78 4.2K
11:56 75.80 75.80 75.80 75.80 0.3K
11:57 75.80 75.80 75.80 75.80 4.0K
11:58 75.79 75.79 75.79 75.79 7.3K
11:59 75.85 75.85 75.85 75.85 0.0K
12:01 75.80 75.80 75.80 75.80 1.9K
12:02 75.85 75.85 75.85 75.85 5.4K
12:04 75.90 75.95 75.90 75.95 3.0K
12:05 75.90 75.94 75.90 75.94 5.5K
12:09 76.05 76.05 76.05 76.05 0.1K
12:11 75.95 75.95 75.95 75.95 2.8K
12:14 75.98 75.98 75.98 75.98 13.1K
12:15 76.05 76.05 76.05 76.05 0.0K
12:16 75.95 76.00 75.95 76.00 5.6K
12:17 75.95 75.95 75.95 75.95 0.0K
12:18 75.95 75.95 75.95 75.95 0.0K
12:19 76.00 76.10 76.00 76.10 2.3K
12:22 76.05 76.15 76.05 76.15 4.5K
12:25 76.04 76.04 76.04 76.04 5.6K
12:26 75.95 75.95 75.95 75.95 3.9K
12:27 76.00 76.00 76.00 76.00 3.3K
12:30 75.95 75.95 75.95 75.95 3.0K
12:31 76.05 76.05 75.95 75.95 1.1K
12:32 75.93 75.93 75.93 75.93 2.8K
12:34 75.94 75.94 75.94 75.94 0.2K
12:36 75.95 75.95 75.85 75.85 7.7K
12:37 75.80 75.80 75.80 75.80 1.8K
12:39 75.80 75.80 75.80 75.80 0.0K
12:40 75.85 75.85 75.85 75.85 0.0K
12:41 75.84 75.84 75.84 75.84 7.9K
12:43 75.80 75.80 75.80 75.80 2.9K
12:44 75.85 75.85 75.85 75.85 0.0K
12:45 75.80 75.80 75.80 75.80 1.3K
12:47 75.85 75.85 75.85 75.85 0.0K
12:49 75.85 75.85 75.85 75.85 0.0K
12:50 75.85 75.85 75.83 75.83 1.4K
12:51 75.85 75.85 75.85 75.85 0.0K
12:53 75.85 75.85 75.75 75.79 15.0K
12:54 75.80 75.80 75.80 75.80 2.9K
12:55 75.79 75.85 75.79 75.85 0.0K
12:56 75.80 75.85 75.80 75.85 2.1K
12:58 75.75 75.75 75.75 75.75 0.9K
12:59 75.80 75.80 75.79 75.79 4.5K
13:00 75.85 75.85 75.83 75.83 12.0K
13:01 75.84 75.85 75.84 75.85 2.0K
13:03 75.85 75.90 75.85 75.90 3.8K
13:05 75.85 75.85 75.84 75.84 17.2K
13:06 75.80 75.80 75.75 75.77 23.9K
13:07 75.75 75.75 75.75 75.75 0.1K
13:08 75.74 75.74 75.74 75.74 9.3K
13:12 75.75 75.75 75.75 75.75 1.4K
13:13 75.70 75.75 75.60 75.75 21.9K
13:14 75.80 75.80 75.65 75.65 36.4K
13:15 75.80 75.80 75.78 75.78 1.4K
13:18 75.75 75.75 75.75 75.75 31.0K
13:24 75.70 75.70 75.70 75.70 0.5K
13:25 75.70 75.70 75.68 75.68 20.8K
13:26 75.65 75.65 75.60 75.60 8.8K
13:27 75.60 75.60 75.60 75.60 7.1K
13:28 75.55 75.55 75.55 75.55 3.5K
13:30 75.56 75.56 75.55 75.55 2.1K
13:31 75.54 75.54 75.54 75.54 18.4K
13:32 75.50 75.50 75.40 75.45 7.6K
13:34 75.40 75.40 75.40 75.40 2.1K
13:35 75.40 75.49 75.40 75.49 11.6K
13:36 75.45 75.49 75.45 75.49 5.0K
13:37 75.70 75.73 75.70 75.73 12.0K
13:38 75.70 75.70 75.70 75.70 4.9K
13:40 75.72 75.72 75.72 75.72 1.3K
13:45 75.65 75.66 75.60 75.66 9.7K
13:46 75.55 75.55 75.55 75.55 6.5K
13:48 75.50 75.50 75.50 75.50 0.3K
13:49 75.54 75.54 75.50 75.50 8.4K
13:50 75.45 75.45 75.45 75.45 2.9K
13:53 75.54 75.54 75.54 75.54 10.3K
13:56 75.35 75.35 75.35 75.35 2.0K
13:57 75.30 75.30 75.30 75.30 6.6K
13:58 75.29 75.29 75.29 75.29 2.0K
13:59 75.29 75.29 75.29 75.29 4.4K
14:00 75.30 75.30 75.20 75.20 3.8K
14:01 75.22 75.25 75.22 75.25 7.0K
14:02 75.20 75.20 75.20 75.20 1.0K
14:03 75.15 75.15 75.15 75.15 0.6K
14:04 75.20 75.20 75.20 75.20 0.0K
14:06 75.14 75.14 75.10 75.10 1.0K
14:07 75.06 75.06 75.06 75.06 12.7K
14:08 75.05 75.05 75.05 75.05 1.8K
14:09 75.06 75.07 75.05 75.05 21.3K
14:12 75.00 75.00 75.00 75.00 0.0K
14:13 75.06 75.06 75.06 75.06 10.0K
14:14 75.00 75.00 74.95 74.95 14.4K
14:15 74.95 74.95 74.95 74.95 2.0K
14:16 75.05 75.05 75.05 75.05 0.0K
14:17 75.05 75.05 75.05 75.05 0.4K
14:19 74.95 74.95 74.92 74.92 13.6K
14:20 75.00 75.00 75.00 75.00 0.0K
14:21 74.90 74.90 74.90 74.90 0.7K
14:22 74.95 74.95 74.95 74.95 0.1K
14:24 74.88 74.88 74.88 74.88 1.4K
14:26 74.99 74.99 74.99 74.99 3.2K
14:27 75.00 75.00 75.00 75.00 7.9K
14:29 75.00 75.00 75.00 75.00 4.8K
14:30 75.00 75.02 75.00 75.02 15.0K
14:31 74.95 75.00 74.95 75.00 2.7K
14:32 75.05 75.05 75.00 75.00 14.2K
14:33 75.10 75.10 75.02 75.02 2.7K
14:35 75.10 75.10 75.10 75.10 0.0K
14:37 75.02 75.02 74.95 75.00 8.3K
14:38 74.96 74.96 74.96 74.96 11.8K
14:41 74.95 74.95 74.95 74.95 1.1K
14:42 74.97 74.97 74.90 74.90 45.1K
14:44 74.94 74.94 74.94 74.94 2.0K
14:45 74.95 74.95 74.76 74.76 14.6K
14:46 74.70 74.70 74.70 74.70 5.9K
14:47 74.70 74.70 74.70 74.70 2.6K
14:48 74.74 74.75 74.74 74.75 5.5K
14:49 74.80 74.80 74.65 74.65 9.4K
14:50 74.65 74.66 74.65 74.66 0.9K
14:51 74.70 74.70 74.60 74.60 3.3K
14:53 74.50 74.60 74.50 74.55 24.5K
14:54 74.55 74.55 74.43 74.47 18.6K
14:55 74.50 74.60 74.50 74.60 13.3K
14:56 74.56 74.56 74.50 74.50 7.8K
14:57 74.45 74.55 74.40 74.55 17.0K
14:58 74.50 74.55 74.50 74.55 4.0K
14:59 74.52 74.70 74.52 74.70 13.4K
15:00 74.75 74.75 74.65 74.65 2.1K
15:01 74.60 74.60 74.45 74.45 3.0K
15:02 74.45 74.45 74.45 74.45 0.4K
15:03 74.50 74.50 74.35 74.35 3.3K
15:04 74.30 74.30 74.25 74.30 2.1K
15:05 74.20 74.30 74.20 74.30 0.3K
15:09 74.20 74.20 74.15 74.20 6.4K
15:10 74.20 74.20 74.20 74.20 0.0K
15:12 74.22 74.22 74.20 74.20 31.1K
15:13 74.15 74.15 74.14 74.14 10.2K
15:14 74.13 74.17 74.13 74.17 46.0K
15:15 74.20 74.30 74.17 74.17 11.7K
15:16 74.15 74.15 74.05 74.05 10.1K
15:17 74.10 74.15 74.10 74.10 2.4K
15:18 74.00 74.05 73.90 73.90 13.3K
15:20 73.95 73.98 73.95 73.98 5.5K
15:21 73.90 73.90 73.90 73.90 10.0K
15:24 73.95 73.95 73.95 73.95 27.5K
15:26 73.95 73.95 73.95 73.95 3.4K
15:27 73.85 73.95 73.82 73.85 6.2K
15:28 73.85 73.85 73.85 73.85 0.0K
15:30 73.81 73.85 73.81 73.85 0.2K
15:31 73.75 73.79 73.70 73.70 19.0K
15:32 73.78 73.85 73.75 73.85 16.7K
15:33 73.90 73.95 73.90 73.95 0.7K
15:34 73.92 73.95 73.90 73.90 14.7K
15:35 73.80 73.80 73.80 73.80 2.1K
15:36 73.70 73.70 73.70 73.70 0.0K
15:37 73.70 73.70 73.70 73.70 4.8K
15:40 73.72 73.75 73.72 73.75 9.4K
15:41 73.75 73.75 73.75 73.75 2.8K
15:42 73.85 73.85 73.60 73.60 22.0K
15:43 73.65 73.65 73.45 73.50 28.5K
15:44 73.55 73.55 73.50 73.50 0.2K
15:45 73.55 73.55 73.55 73.55 20.0K
15:46 73.55 73.55 73.55 73.55 0.7K
15:47 73.45 73.45 73.45 73.45 36.8K
15:49 73.49 73.49 73.49 73.49 0.5K
15:50 73.51 73.51 73.51 73.51 3.0K
15:51 73.47 73.50 73.47 73.50 110.2K
15:52 73.50 73.50 73.40 73.40 2.0K
15:53 73.35 73.45 73.30 73.40 15.8K
15:54 73.40 73.40 73.37 73.37 2.0K
15:55 73.40 73.40 73.40 73.40 2.3K
15:56 73.35 73.35 73.35 73.35 3.6K
15:57 73.37 73.37 73.25 73.25 28.1K
15:58 73.15 73.17 73.15 73.17 15.6K
15:59 73.20 73.20 73.17 73.17 24.0K
16:00 73.15 73.17 73.15 73.17 9.2K
16:01 73.20 73.20 73.15 73.15 10.2K
16:02 73.15 73.15 73.15 73.15 0.2K
16:03 73.15 73.15 73.14 73.15 7.5K
16:04 73.26 73.26 73.22 73.22 2.6K
16:05 73.20 73.20 73.20 73.20 0.9K
16:07 73.28 73.30 73.18 73.18 29.1K
16:08 73.22 73.22 73.22 73.22 2.7K
16:09 73.30 73.30 73.30 73.30 0.0K
16:10 73.30 73.32 73.30 73.30 5.3K
16:11 73.35 73.35 73.35 73.35 2.3K
16:12 73.33 73.39 73.33 73.39 55.4K
16:13 73.38 73.40 73.38 73.40 1.6K
16:14 73.40 73.40 73.40 73.40 0.3K
16:15 73.50 73.60 73.50 73.58 5.2K
16:16 73.53 73.57 73.50 73.57 20.7K
16:17 73.70 73.75 73.65 73.65 16.0K
16:18 73.71 73.71 73.71 73.71 0.8K
16:19 73.75 73.75 73.70 73.70 30.3K
16:20 73.65 73.65 73.65 73.65 4.6K
16:21 73.55 73.55 73.50 73.50 10.0K
16:23 73.50 73.61 73.50 73.61 3.7K
16:24 73.60 73.60 73.58 73.60 10.3K
16:25 73.60 73.60 73.60 73.60 1.6K
16:26 73.65 73.65 73.50 73.50 7.2K
16:27 73.45 73.45 73.45 73.45 19.6K
16:28 73.52 73.55 73.52 73.55 2.7K
16:29 73.55 73.60 73.45 73.45 18.3K
16:35 73.80 73.80 73.80 73.80 3,319.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음