ITV PLC (ITV)

ITV
🏛️ 영국 →
79.50
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 79.00 79.05 78.29 79.05 220.6K
08:01 79.45 79.45 78.60 78.65 53.7K
08:02 78.65 79.28 78.55 79.28 23.4K
08:03 79.42 79.42 79.15 79.15 26.6K
08:04 79.10 79.10 78.93 78.93 15.1K
08:05 78.75 79.00 78.40 78.60 17.9K
08:06 78.65 78.80 78.65 78.65 398.3K
08:07 78.42 78.90 78.42 78.70 68.5K
08:08 78.55 78.80 78.50 78.50 25.6K
08:09 78.55 78.70 78.50 78.50 35.6K
08:10 78.40 78.60 78.40 78.60 11.9K
08:12 78.70 78.75 78.70 78.75 33.9K
08:13 78.85 78.85 78.85 78.85 32.4K
08:14 78.95 79.00 78.90 79.00 613.2K
08:15 79.00 79.20 78.95 79.20 57.9K
08:16 78.95 79.10 78.95 79.10 33.6K
08:17 78.95 79.00 78.95 79.00 242.6K
08:18 79.10 79.15 79.10 79.15 9.6K
08:19 79.20 79.20 79.05 79.05 15.2K
08:20 79.00 79.10 79.00 79.10 8.9K
08:21 79.30 79.40 79.30 79.39 79.1K
08:22 79.31 79.55 79.31 79.55 6.9K
08:24 79.40 79.40 79.40 79.40 3.3K
08:25 79.55 79.60 79.50 79.60 101.8K
08:26 79.50 79.65 79.50 79.59 463.0K
08:27 79.70 79.80 79.70 79.80 13.0K
08:28 79.75 79.75 79.73 79.73 8.6K
08:29 79.80 79.80 79.66 79.75 11.3K
08:30 79.80 79.85 79.71 79.71 20.3K
08:31 79.71 79.71 79.65 79.65 1.0K
08:32 79.71 79.71 79.71 79.71 6.4K
08:33 79.71 79.71 79.71 79.71 10.2K
08:34 79.65 79.65 79.64 79.64 10.5K
08:35 79.64 79.64 79.64 79.64 0.0K
08:36 79.60 79.60 79.56 79.56 3.1K
08:37 79.52 79.52 79.52 79.52 15.1K
08:38 79.65 79.71 79.56 79.65 27.9K
08:39 79.60 79.60 79.55 79.55 0.6K
08:40 79.50 79.55 79.49 79.55 11.7K
08:41 79.45 79.45 79.45 79.45 0.7K
08:42 79.50 79.50 79.50 79.50 2.2K
08:43 79.49 79.49 79.34 79.36 10.0K
08:44 79.36 79.36 79.36 79.36 0.0K
08:45 79.36 79.36 79.25 79.31 6.6K
08:46 79.30 79.45 79.30 79.45 11.1K
08:47 79.36 79.45 79.35 79.40 5.9K
08:48 79.30 79.35 79.30 79.34 1.6K
08:49 79.36 79.36 79.29 79.35 8.6K
08:50 79.35 79.35 79.30 79.35 1.8K
08:51 79.25 79.40 79.25 79.35 6.1K
08:52 79.35 79.35 79.16 79.16 17.9K
08:53 79.30 79.30 79.18 79.18 37.9K
08:54 79.26 79.26 79.15 79.15 35.1K
08:55 79.25 79.25 79.17 79.17 5.5K
08:56 79.15 79.20 79.15 79.20 16.6K
08:57 79.19 79.19 79.19 79.19 53.0K
08:58 79.30 79.30 79.30 79.30 2.0K
08:59 79.35 79.40 79.26 79.40 13.0K
09:00 79.40 79.50 79.40 79.50 113.6K
09:01 79.44 79.44 79.35 79.35 8.6K
09:03 79.20 79.20 79.18 79.18 1.6K
09:04 79.18 79.18 79.14 79.14 29.0K
09:05 79.20 79.20 79.03 79.10 31.2K
09:09 79.00 79.00 78.91 79.00 26.7K
09:10 79.05 79.05 78.95 79.00 64.9K
09:11 79.00 79.00 78.97 78.97 25.5K
09:12 79.00 79.10 79.00 79.10 183.7K
09:13 79.05 79.05 79.05 79.05 23.1K
09:14 79.00 79.00 79.00 79.00 0.7K
09:15 79.00 79.05 79.00 79.05 0.4K
09:16 79.05 79.05 79.00 79.05 25.8K
09:17 79.05 79.05 79.05 79.05 36.3K
09:18 79.10 79.10 79.05 79.05 38.0K
09:19 79.02 79.02 79.02 79.02 8.3K
09:20 79.05 79.05 79.05 79.05 0.0K
09:21 79.20 79.20 79.20 79.20 35.7K
09:22 79.15 79.19 79.10 79.10 12.4K
09:24 79.20 79.20 79.15 79.15 5.2K
09:26 79.15 79.20 79.15 79.20 3.6K
09:29 79.15 79.21 79.15 79.21 1.1K
09:30 79.20 79.25 79.20 79.25 5.1K
09:31 79.22 79.22 79.20 79.20 5.3K
09:32 79.18 79.25 79.18 79.25 0.0K
09:35 79.54 79.54 79.44 79.44 34.1K
09:37 79.51 79.51 79.51 79.51 11.0K
09:40 79.40 79.45 79.40 79.40 25.6K
09:41 79.40 79.40 79.39 79.39 16.4K
09:44 79.39 79.39 79.39 79.39 11.3K
09:45 79.35 79.35 79.35 79.35 0.0K
09:47 79.39 79.39 79.39 79.39 12.5K
09:48 79.45 79.45 79.45 79.45 2.2K
09:49 79.45 79.45 79.43 79.43 0.0K
09:50 79.45 79.50 79.45 79.47 18.9K
09:51 79.40 79.41 79.40 79.41 2.3K
09:53 79.44 79.50 79.44 79.46 3.7K
09:54 79.46 79.46 79.46 79.46 0.0K
09:55 79.40 79.40 79.40 79.40 1.6K
09:57 79.40 79.40 79.40 79.40 5.3K
09:58 79.34 79.34 79.34 79.34 13.5K
09:59 79.40 79.40 79.30 79.30 0.3K
10:00 79.35 79.35 79.35 79.35 3.1K
10:01 79.40 79.40 79.40 79.40 0.0K
10:02 79.35 79.35 79.25 79.30 10.0K
10:03 79.35 79.35 79.31 79.31 0.0K
10:04 79.31 79.31 79.31 79.31 0.0K
10:05 79.35 79.45 79.35 79.45 26.8K
10:08 79.50 79.50 79.50 79.50 0.0K
10:09 79.56 79.56 79.54 79.54 30.0K
10:10 79.54 79.54 79.54 79.54 0.0K
10:11 79.54 79.60 79.46 79.46 8.7K
10:12 79.46 79.46 79.44 79.44 1.2K
10:13 79.46 79.46 79.46 79.46 0.0K
10:14 79.46 79.46 79.46 79.46 0.0K
10:15 79.40 79.40 79.40 79.40 3.2K
10:16 79.35 79.35 79.35 79.35 2.2K
10:18 79.40 79.44 79.40 79.44 5.4K
10:19 79.50 79.50 79.25 79.25 62.2K
10:20 79.30 79.30 79.15 79.15 7.0K
10:21 79.25 79.25 79.25 79.25 2.8K
10:23 79.20 79.21 79.15 79.15 24.8K
10:24 79.15 79.20 79.14 79.20 3.5K
10:25 79.25 79.30 79.25 79.30 4.4K
10:26 79.35 79.43 79.35 79.43 5.5K
10:27 79.40 79.43 79.40 79.40 11.3K
10:28 79.45 79.45 79.45 79.45 5.4K
10:29 79.40 79.42 79.40 79.42 13.1K
10:30 79.40 79.40 79.37 79.37 7.1K
10:31 79.35 79.35 79.35 79.35 6.0K
10:32 79.25 79.25 79.25 79.25 0.0K
10:33 79.15 79.15 79.15 79.15 35.8K
10:36 79.15 79.15 79.15 79.15 3.2K
10:39 79.25 79.30 79.24 79.30 5.3K
10:41 79.15 79.20 79.15 79.20 16.1K
10:42 79.20 79.20 79.20 79.20 0.4K
10:43 79.25 79.25 79.20 79.25 6.8K
10:45 79.30 79.30 79.20 79.20 0.6K
10:48 79.25 79.25 79.25 79.25 1.6K
10:51 79.25 79.25 79.15 79.15 15.4K
10:52 79.20 79.20 79.20 79.20 1.9K
10:55 79.19 79.25 79.19 79.25 2.9K
10:57 79.25 79.25 79.25 79.25 1.4K
10:58 79.20 79.20 79.05 79.05 20.1K
10:59 78.90 78.90 78.90 78.90 15.5K
11:00 78.89 78.89 78.85 78.85 14.9K
11:01 78.75 78.77 78.65 78.65 22.4K
11:02 78.65 78.70 78.62 78.70 58.2K
11:04 78.60 78.60 78.60 78.60 16.0K
11:05 78.60 78.75 78.57 78.75 37.0K
11:06 78.75 78.85 78.75 78.80 30.1K
11:07 78.81 78.85 78.75 78.85 6.6K
11:08 78.95 79.00 78.85 78.90 57.0K
11:09 78.95 78.95 78.95 78.95 49.2K
11:10 78.80 78.80 78.65 78.65 37.8K
11:11 78.65 78.67 78.60 78.60 31.5K
11:14 78.50 78.50 78.50 78.50 12.0K
11:15 78.60 78.60 78.55 78.55 26.2K
11:16 78.65 78.75 78.60 78.70 92.8K
11:17 78.80 78.80 78.80 78.80 3.5K
11:18 78.80 78.80 78.80 78.80 0.7K
11:19 78.80 78.95 78.80 78.95 7.2K
11:20 78.90 78.90 78.90 78.90 13.4K
11:21 78.85 78.85 78.85 78.85 7.0K
11:23 78.90 78.90 78.90 78.90 0.5K
11:25 78.80 78.80 78.80 78.80 5.5K
11:27 78.75 78.75 78.75 78.75 0.0K
11:28 78.80 78.80 78.80 78.80 0.2K
11:29 78.85 78.85 78.85 78.85 0.0K
11:30 78.78 78.78 78.78 78.78 1.6K
11:31 78.75 78.75 78.71 78.71 7.8K
11:34 78.70 78.71 78.70 78.71 5.5K
11:35 78.70 78.70 78.70 78.70 0.6K
11:36 78.66 78.70 78.66 78.70 11.4K
11:37 78.71 78.71 78.71 78.71 9.0K
11:38 78.71 78.71 78.71 78.71 0.0K
11:39 78.71 78.71 78.71 78.71 0.5K
11:40 78.71 78.71 78.71 78.71 1.1K
11:41 78.70 78.70 78.65 78.65 1.4K
11:42 78.65 78.70 78.65 78.70 5.8K
11:44 78.70 78.70 78.70 78.70 0.7K
11:45 78.75 78.90 78.68 78.85 22.9K
11:46 78.83 78.83 78.83 78.83 0.0K
11:47 78.95 78.95 78.95 78.95 7.5K
11:51 79.00 79.00 79.00 79.00 0.1K
11:54 78.95 78.95 78.95 78.95 1.9K
11:55 79.00 79.00 79.00 79.00 2.6K
11:56 79.00 79.00 79.00 79.00 1.6K
11:58 79.03 79.03 79.00 79.00 7.9K
11:59 78.98 78.98 78.98 78.98 1.0K
12:01 78.98 79.00 78.90 78.90 18.4K
12:02 78.88 78.95 78.88 78.95 11.0K
12:03 78.90 78.90 78.90 78.90 1.8K
12:04 78.95 78.95 78.95 78.95 0.0K
12:05 78.91 78.91 78.91 78.91 6.3K
12:09 78.85 78.85 78.85 78.85 7.2K
12:11 78.75 78.75 78.75 78.75 9.0K
12:14 78.70 78.75 78.70 78.75 7.0K
12:15 78.75 78.75 78.75 78.75 1.3K
12:16 78.80 78.80 78.76 78.76 0.6K
12:17 78.80 78.80 78.80 78.80 3.6K
12:19 78.81 78.81 78.81 78.81 2.6K
12:20 78.80 78.80 78.80 78.80 1.2K
12:21 78.85 78.85 78.85 78.85 0.0K
12:22 78.90 78.90 78.90 78.90 2.3K
12:24 78.90 78.90 78.90 78.90 0.0K
12:27 78.80 78.80 78.80 78.80 0.0K
12:28 78.90 78.90 78.90 78.90 1.4K
12:30 78.85 78.85 78.81 78.81 8.7K
12:34 78.80 78.80 78.80 78.80 0.0K
12:35 78.85 78.85 78.85 78.85 0.3K
12:38 78.85 78.85 78.85 78.85 1.1K
12:40 78.80 78.80 78.80 78.80 0.0K
12:41 78.85 78.85 78.85 78.85 3.2K
12:42 78.83 78.83 78.83 78.83 1.9K
12:43 78.90 78.90 78.90 78.90 0.1K
12:44 78.90 78.90 78.90 78.90 0.0K
12:47 78.83 78.83 78.83 78.83 3.5K
12:48 78.80 78.80 78.80 78.80 2.7K
12:49 78.75 78.75 78.65 78.70 15.0K
12:51 78.76 78.80 78.76 78.78 13.9K
12:52 78.76 78.80 78.76 78.80 18.7K
12:53 78.85 78.85 78.81 78.81 9.4K
12:54 78.80 78.80 78.80 78.80 15.0K
12:56 78.75 78.75 78.75 78.75 0.0K
12:57 78.78 78.78 78.78 78.78 7.4K
12:59 78.80 78.80 78.80 78.80 0.6K
13:02 78.75 78.75 78.75 78.75 6.1K
13:04 78.76 78.78 78.76 78.78 0.9K
13:05 78.75 78.75 78.75 78.75 5.5K
13:07 78.75 78.75 78.75 78.75 3.9K
13:08 78.70 78.70 78.70 78.70 6.1K
13:09 78.95 79.05 78.95 79.00 47.9K
13:12 78.90 78.90 78.90 78.90 0.2K
13:15 78.95 79.05 78.95 79.00 9.3K
13:16 79.15 79.15 79.15 79.15 5.0K
13:18 79.15 79.15 79.15 79.15 0.0K
13:19 79.15 79.15 79.15 79.15 1.1K
13:24 79.10 79.10 79.10 79.10 2.8K
13:25 79.00 79.00 78.95 78.95 142.6K
13:26 78.85 78.85 78.85 78.85 0.1K
13:27 78.89 79.00 78.89 79.00 0.9K
13:30 79.00 79.00 79.00 79.00 2.0K
13:34 79.01 79.01 79.01 79.01 0.6K
13:36 78.98 78.98 78.98 78.98 9.4K
13:38 79.05 79.05 79.00 79.00 4.5K
13:47 78.96 78.96 78.96 78.96 14.6K
13:48 78.96 78.96 78.96 78.96 15.6K
13:49 78.80 78.80 78.56 78.60 40.1K
13:50 78.60 78.60 78.58 78.58 7.0K
13:51 78.50 78.55 78.48 78.55 27.0K
13:52 78.55 78.60 78.50 78.60 27.8K
13:54 78.50 78.55 78.50 78.55 8.9K
13:55 78.50 78.50 78.50 78.50 3.6K
13:56 78.51 78.51 78.51 78.51 0.2K
13:59 78.45 78.50 78.45 78.50 10.1K
14:00 78.40 78.40 78.26 78.26 34.8K
14:01 78.30 78.40 78.30 78.40 16.0K
14:03 78.28 78.28 78.25 78.25 22.4K
14:04 78.30 78.30 78.10 78.20 48.7K
14:05 78.20 78.20 78.15 78.15 6.8K
14:06 78.25 78.40 78.25 78.35 4.0K
14:07 78.35 78.35 78.35 78.35 0.0K
14:08 78.35 78.35 78.35 78.35 0.0K
14:09 78.35 78.40 78.35 78.35 10.6K
14:10 78.35 78.35 78.35 78.35 0.2K
14:11 78.40 78.40 78.40 78.40 0.2K
14:14 78.35 78.35 78.35 78.35 1.3K
14:15 78.50 78.50 78.50 78.50 0.0K
14:19 78.35 78.35 78.35 78.35 0.5K
14:22 78.35 78.35 78.35 78.35 1.4K
14:25 78.40 78.40 78.35 78.35 2.3K
14:26 78.30 78.30 78.30 78.30 3.9K
14:27 78.30 78.30 78.00 78.00 47.8K
14:28 78.05 78.20 78.05 78.20 15.2K
14:29 78.10 78.15 78.10 78.15 21.6K
14:30 78.00 78.00 77.97 77.97 12.3K
14:31 78.03 78.03 78.03 78.03 0.0K
14:32 77.95 78.00 77.80 77.95 49.9K
14:33 78.05 78.05 77.90 77.90 60.0K
14:34 77.90 77.90 77.90 77.90 0.0K
14:35 77.90 77.90 77.80 77.85 9.0K
14:36 77.80 77.80 77.75 77.75 15.3K
14:37 77.90 78.40 77.90 78.40 50.9K
14:38 78.40 78.40 78.05 78.15 34.0K
14:39 78.10 78.10 77.95 77.95 24.5K
14:40 77.85 77.85 77.80 77.80 15.1K
14:41 77.80 77.80 77.73 77.73 7.9K
14:42 77.85 77.85 77.85 77.85 0.5K
14:43 77.90 77.90 77.50 77.55 38.0K
14:44 77.52 77.70 77.52 77.65 34.5K
14:45 77.75 77.83 77.75 77.80 22.8K
14:46 77.80 77.80 77.80 77.80 2.5K
14:48 78.00 78.00 77.95 77.95 20.6K
14:49 77.94 78.00 77.94 78.00 1.9K
14:50 77.90 78.00 77.85 78.00 34.0K
14:51 78.00 78.00 77.95 78.00 14.5K
14:52 78.00 78.00 77.65 77.65 20.1K
14:53 77.61 77.68 77.61 77.63 70.8K
14:54 77.75 77.75 77.75 77.75 0.0K
14:55 77.75 77.75 77.75 77.75 4.2K
14:56 77.85 78.03 77.85 78.03 42.7K
14:57 78.08 78.08 78.08 78.08 0.0K
14:58 78.05 78.05 78.05 78.05 0.0K
14:59 78.15 78.15 78.02 78.02 49.1K
15:00 78.10 78.25 78.00 78.00 31.7K
15:01 78.05 78.05 78.05 78.05 1.2K
15:02 78.00 78.00 77.95 77.95 7.9K
15:03 78.00 78.00 78.00 78.00 4.7K
15:04 78.10 78.15 78.05 78.05 31.6K
15:05 78.05 78.25 78.05 78.25 69.6K
15:06 78.30 78.35 78.30 78.30 20.4K
15:07 78.40 78.40 78.40 78.40 0.0K
15:08 78.33 78.36 78.28 78.36 4.3K
15:09 78.30 78.30 78.05 78.05 0.1K
15:10 78.00 78.03 77.95 77.95 0.0K
15:11 77.90 77.90 77.80 77.80 0.0K
15:12 77.95 78.15 77.95 78.15 0.0K
15:13 78.20 78.20 78.20 78.20 0.0K
15:14 78.05 78.08 77.90 77.90 12.7K
15:15 77.90 77.90 77.80 77.85 83.3K
15:16 77.85 77.85 77.75 77.75 9.8K
15:17 77.75 77.75 77.75 77.75 6.0K
15:18 77.75 77.75 77.75 77.75 16.0K
15:19 77.70 77.72 77.70 77.72 101.5K
15:20 77.65 77.65 77.55 77.55 13.5K
15:21 77.52 77.52 77.52 77.52 7.0K
15:22 77.55 77.60 77.55 77.60 11.5K
15:23 77.75 77.80 77.75 77.80 0.0K
15:24 77.70 77.70 77.65 77.65 0.4K
15:25 77.65 77.65 77.65 77.65 3.1K
15:26 77.70 77.80 77.70 77.80 4.0K
15:28 77.80 77.80 77.70 77.70 21.8K
15:29 77.80 77.80 77.65 77.65 0.4K
15:30 77.63 77.63 77.63 77.63 1.7K
15:31 77.70 77.70 77.65 77.65 3.4K
15:34 77.70 77.70 77.70 77.70 3.8K
15:36 77.65 77.65 77.65 77.65 0.0K
15:38 77.70 77.70 77.65 77.65 7.6K
15:40 77.65 77.65 77.60 77.60 88.7K
15:41 77.60 77.60 77.60 77.60 5.4K
15:42 77.55 77.55 77.55 77.55 2.1K
15:43 77.55 77.60 77.55 77.60 7.1K
15:44 77.65 77.65 77.65 77.65 3.4K
15:46 77.80 77.95 77.80 77.95 53.1K
15:47 78.00 78.00 77.90 77.90 9.2K
15:48 77.90 77.90 77.80 77.80 16.5K
15:49 77.75 77.75 77.75 77.75 13.1K
15:50 77.70 77.70 77.70 77.70 31.6K
15:51 77.70 77.95 77.70 77.95 27.9K
15:52 78.00 78.00 78.00 78.00 3.3K
15:53 77.97 77.97 77.95 77.95 4.8K
15:54 77.95 77.95 77.95 77.95 2.1K
15:55 77.95 78.00 77.95 78.00 14.4K
15:56 78.00 78.00 78.00 78.00 1.6K
15:57 77.95 77.95 77.95 77.95 6.4K
15:58 78.00 78.00 78.00 78.00 0.4K
15:59 78.05 78.05 78.00 78.05 1.2K
16:00 77.85 77.85 77.65 77.70 42.1K
16:01 77.70 77.80 77.70 77.75 15.1K
16:02 77.75 77.75 77.70 77.70 8.7K
16:04 77.75 77.80 77.75 77.80 2.9K
16:05 77.75 77.75 77.75 77.75 1.4K
16:06 77.85 77.90 77.85 77.90 1.3K
16:07 77.95 77.95 77.95 77.95 7.2K
16:09 77.95 77.95 77.91 77.91 2.9K
16:10 77.95 78.05 77.95 78.05 42.4K
16:12 78.10 78.10 78.10 78.10 0.1K
16:13 78.10 78.10 78.10 78.10 4.1K
16:14 78.00 78.00 77.90 77.90 10.0K
16:15 77.86 77.86 77.85 77.85 20.6K
16:16 77.85 77.85 77.85 77.85 5.7K
16:17 77.80 77.80 77.80 77.80 0.7K
16:18 77.80 77.80 77.80 77.80 0.4K
16:19 77.80 77.83 77.80 77.83 2.9K
16:20 77.80 77.85 77.80 77.85 4.5K
16:21 77.80 77.80 77.80 77.80 5.5K
16:23 77.75 77.75 77.60 77.60 23.7K
16:24 77.70 77.70 77.70 77.70 1.8K
16:25 77.75 77.85 77.75 77.85 66.5K
16:26 77.85 77.85 77.72 77.72 55.7K
16:27 77.80 77.85 77.80 77.85 18.4K
16:28 77.80 77.80 77.80 77.80 9.5K
16:29 77.80 78.00 77.70 77.70 116.5K
16:35 79.90 79.90 79.90 79.90 24,713.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음