ITV PLC (ITV)

ITV
🏛️ 영국 →
79.50
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 78.80 78.85 78.80 78.85 11.5K
08:02 78.29 78.29 78.29 78.29 0.4K
08:03 78.15 78.15 78.15 78.15 0.0K
08:04 78.15 78.15 78.10 78.10 0.0K
08:05 78.10 78.10 77.95 77.95 1.0K
08:07 77.95 77.95 77.95 77.95 16.9K
08:08 77.55 77.75 77.55 77.75 52.1K
08:09 77.70 77.75 77.70 77.75 7.2K
08:10 77.60 77.70 77.60 77.70 25.9K
08:11 77.70 77.75 77.64 77.75 24.1K
08:12 77.80 77.90 77.80 77.90 1.0K
08:13 77.90 77.90 77.80 77.80 6.2K
08:14 77.85 77.85 77.80 77.85 5.3K
08:15 77.70 77.70 77.70 77.70 0.0K
08:16 77.85 77.90 77.85 77.90 32.0K
08:18 78.00 78.00 78.00 78.00 1.0K
08:19 77.95 78.00 77.95 78.00 3.9K
08:20 78.05 78.05 78.05 78.05 2.2K
08:21 78.00 78.05 77.95 77.95 37.2K
08:22 77.85 77.95 77.85 77.95 3.2K
08:23 77.91 78.15 77.91 78.15 32.6K
08:24 78.10 78.15 78.10 78.15 3.7K
08:25 77.95 77.95 77.95 77.95 3.7K
08:27 78.05 78.05 78.05 78.05 1.0K
08:29 78.15 78.15 78.05 78.05 19.9K
08:30 78.10 78.30 78.10 78.20 7.5K
08:31 78.20 78.30 78.15 78.15 1.0K
08:32 78.15 78.20 78.15 78.20 8.4K
08:34 78.20 78.35 78.20 78.35 0.0K
08:35 78.20 78.35 78.20 78.35 4.0K
08:36 78.15 78.15 78.15 78.15 12.4K
08:37 78.15 78.20 78.15 78.20 14.6K
08:38 78.15 78.15 78.15 78.15 2.7K
08:41 78.22 78.25 78.22 78.25 1.3K
08:42 78.22 78.30 78.22 78.30 8.4K
08:44 78.35 78.35 78.35 78.35 2.0K
08:45 78.30 78.30 78.25 78.25 5.0K
08:49 78.27 78.27 78.27 78.27 5.1K
08:50 78.20 78.20 78.15 78.20 5.0K
08:52 78.15 78.15 78.15 78.15 0.1K
08:53 78.30 78.30 78.30 78.30 0.1K
08:55 78.15 78.20 78.15 78.20 14.1K
08:58 78.19 78.20 78.19 78.20 9.8K
08:59 78.20 78.20 78.20 78.20 2.1K
09:00 78.20 78.25 78.20 78.25 4.2K
09:01 78.15 78.15 78.10 78.10 13.6K
09:02 78.15 78.15 78.15 78.15 8.7K
09:03 78.20 78.20 78.20 78.20 0.0K
09:05 78.20 78.20 78.20 78.20 6.6K
09:06 78.15 78.15 78.15 78.15 3.4K
09:07 78.20 78.20 78.20 78.20 0.1K
09:11 78.20 78.20 78.20 78.20 0.0K
09:12 78.20 78.20 78.20 78.20 0.1K
09:13 78.13 78.13 78.13 78.13 2.5K
09:16 78.20 78.20 78.20 78.20 2.1K
09:19 78.05 78.05 78.05 78.05 8.7K
09:20 78.00 78.00 78.00 78.00 3.3K
09:22 78.05 78.05 78.05 78.05 0.0K
09:27 77.96 77.96 77.96 77.96 11.0K
09:28 78.00 78.00 78.00 78.00 0.0K
09:29 77.90 77.90 77.85 77.85 8.7K
09:32 77.85 77.85 77.75 77.80 32.5K
09:33 77.85 77.85 77.80 77.80 4.1K
09:34 77.75 77.75 77.75 77.75 0.0K
09:36 77.85 77.85 77.85 77.85 1.2K
09:39 77.75 77.83 77.75 77.83 1.9K
09:41 77.75 77.75 77.75 77.75 0.0K
09:42 77.82 77.82 77.82 77.82 1.1K
09:47 77.75 77.80 77.75 77.80 8.3K
09:48 77.80 77.85 77.80 77.85 2.6K
09:54 77.75 77.75 77.75 77.75 1.0K
09:55 77.75 77.75 77.75 77.75 2.1K
10:02 77.80 77.80 77.80 77.80 0.1K
10:03 78.00 78.00 78.00 78.00 2.4K
10:04 77.95 77.95 77.92 77.92 6.7K
10:09 77.85 77.85 77.85 77.85 0.2K
10:10 77.93 77.93 77.93 77.93 12.8K
10:11 77.93 77.93 77.93 77.93 0.6K
10:13 77.90 77.90 77.90 77.90 1.8K
10:18 77.90 77.90 77.90 77.90 0.1K
10:22 77.95 77.95 77.95 77.95 5.7K
10:24 78.00 78.00 78.00 78.00 0.6K
10:25 77.90 77.90 77.90 77.90 0.0K
10:26 78.05 78.05 78.05 78.05 0.6K
10:30 77.97 77.97 77.97 77.97 0.8K
10:35 77.97 77.97 77.97 77.97 2.2K
10:41 77.98 77.98 77.98 77.98 1.6K
10:44 78.05 78.05 78.05 78.05 0.0K
10:47 78.05 78.05 78.05 78.05 0.6K
10:51 78.00 78.00 78.00 78.00 5.7K
10:53 78.00 78.00 78.00 78.00 2.8K
10:55 78.05 78.05 78.05 78.05 0.0K
10:58 78.05 78.05 78.05 78.05 3.8K
10:59 78.05 78.05 78.05 78.05 17.7K
11:00 78.08 78.08 78.08 78.08 0.7K
11:04 78.10 78.10 78.10 78.10 4.5K
11:05 78.15 78.15 78.15 78.15 0.0K
11:06 78.10 78.10 78.10 78.10 1.0K
11:07 78.10 78.10 78.05 78.05 1.0K
11:08 78.05 78.15 78.05 78.15 138.5K
11:09 78.20 78.20 78.20 78.20 10.1K
11:12 78.17 78.17 78.17 78.17 0.1K
11:13 78.17 78.17 78.17 78.17 0.4K
11:16 78.30 78.35 78.30 78.35 8.7K
11:17 78.40 78.40 78.40 78.40 22.5K
11:18 78.50 78.50 78.50 78.50 2.6K
11:20 78.50 78.50 78.50 78.50 12.5K
11:24 78.50 78.50 78.50 78.50 15.0K
11:25 78.45 78.45 78.45 78.45 12.3K
11:26 78.40 78.40 78.40 78.40 0.0K
11:29 78.45 78.45 78.45 78.45 0.9K
11:31 78.40 78.45 78.40 78.45 1.1K
11:33 78.40 78.40 78.40 78.40 7.2K
11:34 78.35 78.35 78.35 78.35 1.7K
11:35 78.30 78.30 78.30 78.30 0.0K
11:36 78.30 78.30 78.30 78.30 0.1K
11:37 78.35 78.35 78.35 78.35 0.5K
11:39 78.35 78.35 78.35 78.35 0.8K
11:46 78.35 78.35 78.35 78.35 9.3K
11:47 78.33 78.33 78.33 78.33 0.8K
11:50 78.30 78.30 78.30 78.30 39.6K
11:55 78.30 78.35 78.25 78.35 14.8K
11:57 78.30 78.30 78.30 78.30 0.0K
11:59 78.28 78.28 78.28 78.28 3.4K
12:00 78.60 78.60 78.30 78.30 41.8K
12:02 78.30 78.35 78.25 78.35 8.3K
12:03 78.45 78.45 78.45 78.45 0.0K
12:06 78.50 78.50 78.50 78.50 0.0K
12:07 78.40 78.40 78.40 78.40 1.6K
12:09 78.40 78.40 78.40 78.40 1.0K
12:10 78.40 78.40 78.40 78.40 0.6K
12:12 78.40 78.40 78.40 78.40 0.7K
12:13 78.50 78.55 78.50 78.55 15.3K
12:14 78.55 78.55 78.55 78.55 0.7K
12:18 78.75 78.75 78.70 78.70 0.1K
12:22 78.65 78.65 78.65 78.65 4.2K
12:24 78.70 78.70 78.70 78.70 0.0K
12:25 78.70 78.70 78.70 78.70 0.0K
12:26 78.65 78.80 78.65 78.80 5.0K
12:27 78.75 78.75 78.75 78.75 0.6K
12:28 78.80 78.80 78.80 78.80 0.0K
12:29 78.75 78.75 78.75 78.75 2.7K
12:30 78.80 78.80 78.80 78.80 0.0K
12:31 78.75 78.75 78.75 78.75 3.3K
12:34 78.80 78.80 78.80 78.80 0.0K
12:36 78.75 78.75 78.75 78.75 0.7K
12:38 78.75 78.75 78.75 78.75 0.8K
12:40 78.75 78.75 78.70 78.70 0.9K
12:43 78.75 78.75 78.75 78.75 0.5K
12:44 78.80 78.80 78.80 78.80 0.5K
12:46 78.79 78.80 78.79 78.80 0.2K
12:50 78.75 78.75 78.75 78.75 6.5K
12:51 78.75 78.75 78.75 78.75 2.3K
12:55 78.75 78.75 78.70 78.70 12.0K
12:56 78.70 78.95 78.70 78.95 281.6K
12:57 78.90 78.90 78.90 78.90 9.5K
12:58 78.95 78.95 78.95 78.95 13.7K
13:00 78.90 78.90 78.85 78.90 13.1K
13:01 78.90 78.90 78.90 78.90 23.7K
13:03 79.00 79.05 79.00 79.05 56.0K
13:04 79.10 79.10 79.05 79.05 9.5K
13:05 79.05 79.05 79.05 79.05 1.5K
13:07 79.05 79.05 79.05 79.05 0.0K
13:08 79.05 79.05 79.05 79.05 1.3K
13:12 79.05 79.10 79.05 79.10 0.5K
13:17 79.10 79.10 79.10 79.10 11.3K
13:19 79.05 79.05 79.05 79.05 2.9K
13:20 79.05 79.05 79.05 79.05 0.2K
13:21 79.05 79.05 79.05 79.05 1.2K
13:22 79.05 79.05 79.05 79.05 0.0K
13:25 79.10 79.10 79.10 79.10 0.1K
13:30 79.05 79.05 78.95 78.95 27.6K
13:31 78.80 78.80 78.80 78.80 1.3K
13:36 78.83 78.83 78.83 78.83 6.3K
13:39 78.80 78.80 78.65 78.65 8.7K
13:44 78.85 78.85 78.85 78.85 24.0K
13:45 78.85 78.85 78.85 78.85 4.7K
13:47 78.80 78.80 78.80 78.80 0.7K
13:48 78.90 78.90 78.90 78.90 2.0K
13:54 78.75 78.75 78.70 78.70 28.9K
13:55 78.70 78.70 78.70 78.70 26.5K
13:56 78.80 78.80 78.80 78.80 5.8K
13:59 78.73 78.73 78.73 78.73 0.6K
14:01 78.75 78.75 78.75 78.75 2.7K
14:06 78.75 78.75 78.75 78.75 0.1K
14:12 78.75 78.75 78.75 78.75 1.5K
14:16 78.75 78.75 78.75 78.75 0.4K
14:18 78.75 78.75 78.75 78.75 0.8K
14:20 78.75 78.75 78.75 78.75 1.2K
14:22 78.73 78.73 78.73 78.73 0.8K
14:25 78.80 78.80 78.80 78.80 0.0K
14:27 78.80 78.80 78.80 78.80 0.0K
14:30 78.65 78.65 78.65 78.65 6.5K
14:31 78.80 78.80 78.75 78.75 12.1K
14:33 78.75 78.75 78.75 78.75 0.0K
14:35 78.65 78.65 78.65 78.65 25.3K
14:37 78.60 78.60 78.60 78.60 1.3K
14:40 78.65 78.65 78.65 78.65 0.3K
14:41 78.70 78.70 78.70 78.70 0.0K
14:42 78.65 78.65 78.65 78.65 14.6K
14:44 78.65 78.65 78.65 78.65 0.0K
14:47 78.65 78.65 78.65 78.65 19.9K
14:48 78.65 78.65 78.65 78.65 2.7K
14:50 78.60 78.60 78.60 78.60 14.4K
14:51 78.55 78.55 78.55 78.55 0.0K
14:52 78.55 78.55 78.55 78.55 0.0K
14:53 78.68 78.68 78.68 78.68 2.7K
14:55 78.65 78.65 78.65 78.65 4.6K
14:57 78.70 78.70 78.68 78.68 8.0K
14:58 78.68 78.68 78.68 78.68 3.3K
14:59 78.60 78.65 78.60 78.65 8.7K
15:01 78.60 78.60 78.60 78.60 2.7K
15:02 78.55 78.60 78.55 78.60 0.9K
15:05 78.50 78.50 78.50 78.50 0.0K
15:07 78.38 78.38 78.38 78.38 0.3K
15:11 78.35 78.35 78.35 78.35 9.7K
15:12 78.35 78.35 78.35 78.35 0.0K
15:16 78.35 78.35 78.30 78.30 9.3K
15:17 78.35 78.45 78.35 78.45 14.0K
15:19 78.43 78.43 78.43 78.43 0.4K
15:20 78.40 78.40 78.40 78.40 0.9K
15:22 78.38 78.38 78.35 78.35 5.8K
15:26 78.38 78.50 78.30 78.35 45.7K
15:27 78.30 78.40 78.30 78.40 0.6K
15:28 78.30 78.30 78.28 78.28 32.0K
15:29 78.25 78.30 78.25 78.25 29.5K
15:30 78.30 78.30 78.30 78.30 2.4K
15:31 78.35 78.35 78.35 78.35 0.0K
15:33 78.28 78.30 78.28 78.30 6.1K
15:35 78.30 78.35 78.30 78.35 4.5K
15:37 78.30 78.40 78.30 78.40 23.6K
15:38 78.30 78.30 78.30 78.30 12.5K
15:39 78.30 78.30 78.30 78.30 4.4K
15:40 78.30 78.30 78.30 78.30 7.5K
15:41 78.35 78.40 78.35 78.40 18.7K
15:43 78.45 78.45 78.35 78.35 17.5K
15:45 78.45 78.50 78.45 78.45 3.5K
15:48 78.55 78.60 78.55 78.60 12.6K
15:49 78.55 78.55 78.55 78.55 0.2K
15:50 78.65 78.65 78.65 78.65 1.3K
15:51 78.60 78.60 78.60 78.60 3.8K
15:54 78.65 78.70 78.60 78.70 21.0K
15:55 78.70 78.70 78.68 78.68 1.3K
15:59 78.68 78.68 78.65 78.65 35.2K
16:00 78.65 78.70 78.65 78.70 19.6K
16:01 78.70 78.75 78.70 78.75 2.4K
16:03 78.70 78.70 78.65 78.70 39.8K
16:05 78.65 78.70 78.65 78.70 16.6K
16:06 78.65 78.65 78.65 78.65 2.4K
16:09 78.65 78.65 78.65 78.65 3.8K
16:10 78.65 78.65 78.65 78.65 0.0K
16:11 78.65 78.70 78.65 78.70 1.7K
16:14 78.70 78.70 78.70 78.70 0.9K
16:15 78.70 78.70 78.70 78.70 5.1K
16:16 78.70 78.70 78.65 78.65 1.9K
16:17 78.75 78.75 78.75 78.75 9.7K
16:18 78.80 78.85 78.80 78.85 22.2K
16:19 78.85 78.85 78.75 78.75 24.7K
16:20 78.75 78.75 78.75 78.75 36.2K
16:22 78.80 78.80 78.80 78.80 5.5K
16:23 78.85 78.85 78.80 78.80 16.0K
16:25 78.80 78.85 78.80 78.83 23.4K
16:26 78.85 78.85 78.85 78.85 22.7K
16:27 78.80 78.80 78.75 78.75 46.7K
16:28 78.75 78.75 78.75 78.75 23.4K
16:29 78.80 78.85 78.75 78.85 23.3K
16:35 78.00 78.00 78.00 78.00 12,708.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음