ITV PLC (ITV)

ITV
🏛️ 영국 →
80.80
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 78.05 78.93 78.05 78.55 24.6K
08:01 78.44 78.44 78.44 78.44 12.7K
08:02 78.65 78.90 78.65 78.90 29.5K
08:03 78.73 78.90 78.65 78.90 32.8K
08:04 78.95 78.95 78.88 78.89 17.7K
08:05 78.88 78.88 78.65 78.65 10.9K
08:06 78.71 78.75 78.71 78.75 0.0K
08:07 78.58 78.58 78.58 78.58 0.0K
08:08 78.58 78.58 78.58 78.58 0.0K
08:09 78.58 78.65 78.58 78.58 0.0K
08:10 78.55 78.55 78.55 78.55 1.6K
08:11 78.50 78.55 78.50 78.55 6.4K
08:12 78.53 78.60 78.53 78.60 2.0K
08:13 78.58 78.58 78.58 78.58 0.0K
08:14 78.58 78.62 78.58 78.62 0.0K
08:15 78.70 78.70 78.63 78.63 0.0K
08:16 78.63 78.65 78.63 78.65 3.8K
08:17 78.65 78.65 78.65 78.65 0.0K
08:18 78.65 78.65 78.65 78.65 0.0K
08:19 78.70 78.77 78.65 78.77 6.7K
08:20 78.75 78.75 78.75 78.75 0.0K
08:21 78.75 78.75 78.75 78.75 8.3K
08:22 78.75 78.80 78.70 78.70 3.3K
08:23 78.65 78.70 78.65 78.70 0.0K
08:24 78.63 78.63 78.60 78.60 25.0K
08:25 78.60 78.60 78.60 78.60 0.0K
08:26 78.53 78.55 78.53 78.55 0.0K
08:27 78.55 78.80 78.55 78.80 10.2K
08:28 78.80 78.80 78.80 78.80 0.0K
08:29 78.80 78.80 78.70 78.78 0.0K
08:30 78.85 78.90 78.75 78.75 17.1K
08:31 78.85 78.85 78.75 78.80 7.6K
08:32 78.85 78.85 78.75 78.75 0.0K
08:33 78.83 78.83 78.65 78.65 0.4K
08:34 78.75 78.75 78.75 78.75 9.0K
08:35 78.73 78.73 78.73 78.73 0.6K
08:36 78.73 78.80 78.73 78.78 3.2K
08:37 78.83 78.83 78.83 78.83 0.8K
08:38 78.90 78.90 78.90 78.90 3.2K
08:39 79.00 79.00 78.88 78.88 0.3K
08:40 78.88 78.95 78.88 78.95 15.9K
08:41 79.00 79.00 79.00 79.00 34.5K
08:42 78.95 78.95 78.95 78.95 0.8K
08:43 79.00 79.10 79.00 79.10 19.3K
08:44 79.10 79.10 79.10 79.10 2.7K
08:48 79.10 79.10 79.10 79.10 0.0K
08:49 79.10 79.10 79.10 79.10 0.0K
08:51 79.10 79.10 79.10 79.10 1.2K
08:54 78.95 78.95 78.95 78.95 0.0K
08:59 79.00 79.00 78.70 78.70 12.8K
09:01 78.75 78.80 78.75 78.80 0.0K
09:02 78.70 78.78 78.70 78.78 0.1K
09:04 78.85 78.85 78.85 78.85 1.9K
09:07 78.70 78.70 78.70 78.70 0.0K
09:08 78.78 78.78 78.78 78.78 5.0K
09:09 78.77 78.77 78.70 78.70 14.0K
09:10 78.65 78.65 78.65 78.65 2.3K
09:11 78.60 78.60 78.60 78.60 0.0K
09:12 78.63 78.63 78.63 78.63 6.4K
09:13 78.65 78.65 78.65 78.65 0.0K
09:14 78.68 78.68 78.68 78.68 0.0K
09:15 78.75 78.75 78.75 78.75 0.0K
09:16 78.75 78.75 78.75 78.75 0.0K
09:22 78.80 78.80 78.80 78.80 0.0K
09:24 78.75 78.75 78.60 78.60 11.3K
09:28 78.58 78.58 78.58 78.58 0.1K
09:30 78.58 78.58 78.58 78.58 6.6K
09:33 78.57 78.57 78.57 78.57 10.1K
09:34 78.58 78.60 78.58 78.60 11.4K
09:35 78.50 78.50 78.50 78.50 1.0K
09:38 78.45 78.50 78.45 78.50 2.5K
09:40 78.45 78.45 78.45 78.45 0.0K
09:41 78.40 78.45 78.40 78.45 0.0K
09:42 78.45 78.45 78.45 78.45 1.0K
09:43 78.50 78.50 78.50 78.50 3.8K
09:44 78.50 78.50 78.50 78.50 0.0K
09:46 78.50 78.50 78.50 78.50 0.0K
09:47 78.50 78.50 78.50 78.50 0.0K
09:50 78.50 78.50 78.40 78.40 4.5K
09:51 78.30 78.30 78.15 78.15 17.9K
09:52 78.15 78.15 78.15 78.15 0.0K
09:53 78.20 78.20 78.15 78.20 0.5K
09:56 78.10 78.10 78.10 78.10 2.0K
09:57 78.09 78.09 78.09 78.09 7.1K
09:59 78.00 78.00 78.00 78.00 1.6K
10:00 78.08 78.08 78.08 78.08 0.0K
10:02 78.08 78.08 78.08 78.08 2.4K
10:04 78.15 78.15 78.08 78.08 0.0K
10:05 78.13 78.13 78.00 78.00 1.4K
10:06 78.10 78.10 78.10 78.10 0.0K
10:07 78.05 78.05 78.05 78.05 2.8K
10:09 78.10 78.10 78.10 78.10 2.5K
10:10 78.15 78.18 78.15 78.18 2.4K
10:12 78.20 78.20 78.20 78.20 1.6K
10:13 78.30 78.30 78.30 78.30 0.0K
10:14 78.25 78.35 78.25 78.35 9.2K
10:17 78.20 78.20 78.20 78.20 12.7K
10:19 78.30 78.30 78.30 78.30 0.3K
10:20 78.30 78.30 78.30 78.30 0.0K
10:21 78.20 78.40 78.20 78.40 0.1K
10:22 78.35 78.35 78.35 78.35 0.1K
10:23 78.35 78.35 78.35 78.35 0.0K
10:25 78.45 78.45 78.45 78.45 0.0K
10:26 78.38 78.40 78.38 78.40 15.6K
10:27 78.45 78.45 78.45 78.45 56.8K
10:28 78.45 78.45 78.45 78.45 0.0K
10:29 78.45 78.45 78.45 78.45 5.1K
10:30 78.45 78.45 78.40 78.45 4.5K
10:31 78.38 78.38 78.38 78.38 0.0K
10:32 78.38 78.38 78.38 78.38 0.0K
10:34 78.38 78.38 78.38 78.38 0.0K
10:35 78.40 78.40 78.40 78.40 0.0K
10:36 78.45 78.45 78.45 78.45 0.0K
10:38 78.40 78.40 78.40 78.40 0.0K
10:39 78.35 78.35 78.20 78.25 36.8K
10:40 78.29 78.29 78.29 78.29 0.1K
10:41 78.20 78.20 78.20 78.20 8.9K
10:42 78.20 78.25 78.20 78.25 0.3K
10:43 78.25 78.25 78.25 78.25 2.0K
10:46 78.28 78.28 78.28 78.28 27.3K
10:47 78.28 78.28 78.28 78.28 2.0K
10:49 78.25 78.30 78.20 78.20 71.9K
10:50 78.20 78.25 78.20 78.20 24.9K
10:51 78.15 78.15 78.15 78.15 0.5K
10:52 78.15 78.15 78.15 78.15 0.7K
10:53 78.20 78.20 78.15 78.15 0.8K
10:54 78.15 78.25 78.15 78.25 5.5K
10:55 78.25 78.25 78.25 78.25 0.8K
10:56 78.35 78.35 78.25 78.25 16.4K
10:57 78.25 78.30 78.25 78.25 4.7K
10:58 78.25 78.25 78.25 78.25 0.8K
10:59 78.25 78.35 78.25 78.35 7.4K
11:00 78.30 78.30 78.30 78.30 0.1K
11:01 78.30 78.30 78.25 78.25 2.0K
11:02 78.30 78.30 78.30 78.30 33.6K
11:03 78.25 78.25 78.25 78.25 9.6K
11:04 78.28 78.28 78.28 78.28 0.0K
11:06 78.28 78.35 78.28 78.28 0.0K
11:07 78.35 78.35 78.35 78.35 0.1K
11:09 78.28 78.28 78.25 78.25 0.0K
11:14 78.30 78.35 78.30 78.35 9.1K
11:15 78.40 78.40 78.40 78.40 1.4K
11:16 78.45 78.45 78.45 78.45 0.0K
11:18 78.40 78.40 78.40 78.40 5.3K
11:19 78.25 78.25 78.25 78.25 0.0K
11:22 78.40 78.40 78.40 78.40 0.0K
11:24 78.38 78.38 78.38 78.38 2.0K
11:25 78.30 78.38 78.30 78.38 7.4K
11:26 78.32 78.32 78.32 78.32 0.5K
11:30 78.38 78.38 78.38 78.38 0.1K
11:32 78.35 78.35 78.35 78.35 7.5K
11:33 78.40 78.40 78.40 78.40 0.0K
11:40 78.38 78.38 78.38 78.38 0.0K
11:41 78.35 78.35 78.30 78.30 0.1K
11:45 78.35 78.35 78.35 78.35 0.9K
11:48 78.40 78.40 78.40 78.40 0.0K
11:50 78.40 78.40 78.40 78.40 0.0K
11:52 78.35 78.35 78.35 78.35 31.4K
11:54 78.35 78.35 78.35 78.35 0.0K
11:55 78.35 78.35 78.35 78.35 0.2K
11:57 78.35 78.35 78.35 78.35 19.5K
11:59 78.25 78.30 78.25 78.30 8.2K
12:00 78.30 78.30 78.30 78.30 2.3K
12:02 78.25 78.25 78.25 78.25 0.0K
12:04 78.35 78.35 78.35 78.35 5.1K
12:05 78.40 78.40 78.40 78.40 0.0K
12:10 78.40 78.40 78.40 78.40 0.0K
12:11 78.35 78.35 78.35 78.35 0.0K
12:12 78.35 78.35 78.35 78.35 0.0K
12:13 78.40 78.40 78.35 78.35 0.0K
12:14 78.35 78.35 78.35 78.35 0.0K
12:15 78.40 78.40 78.40 78.40 0.0K
12:16 78.30 78.30 78.30 78.30 8.9K
12:17 78.30 78.35 78.30 78.35 2.1K
12:19 78.30 78.30 78.30 78.30 2.6K
12:22 78.30 78.30 78.30 78.30 0.0K
12:23 78.25 78.25 78.20 78.20 2.7K
12:24 78.25 78.25 78.25 78.25 0.0K
12:25 78.30 78.30 78.30 78.30 0.0K
12:28 78.30 78.30 78.25 78.25 0.0K
12:31 78.25 78.30 78.25 78.30 2.1K
12:33 78.23 78.23 78.23 78.23 6.6K
12:35 78.23 78.23 78.23 78.23 2.7K
12:36 78.15 78.15 78.15 78.15 1.9K
12:37 78.20 78.20 78.20 78.20 0.0K
12:39 78.05 78.13 78.05 78.13 0.5K
12:42 78.20 78.20 78.20 78.20 0.0K
12:44 78.05 78.05 78.05 78.05 0.8K
12:46 78.13 78.13 78.13 78.13 2.0K
12:47 78.20 78.20 78.13 78.13 0.9K
12:48 78.13 78.13 78.13 78.13 1.4K
12:49 78.00 78.00 78.00 78.00 4.7K
12:51 78.10 78.10 78.10 78.10 1.1K
12:58 78.05 78.05 78.05 78.05 1.4K
12:59 78.05 78.05 78.05 78.05 0.0K
13:01 78.00 78.00 77.98 77.98 13.7K
13:03 78.02 78.02 78.02 78.02 1.0K
13:04 78.00 78.00 78.00 78.00 7.0K
13:07 77.95 77.95 77.95 77.95 0.2K
13:09 78.05 78.05 78.05 78.05 23.6K
13:10 78.10 78.15 78.10 78.15 14.2K
13:13 78.12 78.12 78.12 78.12 1.4K
13:14 78.10 78.10 78.10 78.10 8.0K
13:15 78.05 78.10 78.05 78.10 0.0K
13:18 78.15 78.15 78.15 78.15 0.0K
13:21 78.15 78.15 78.10 78.10 0.8K
13:24 78.15 78.15 78.15 78.15 0.0K
13:26 78.15 78.15 78.15 78.15 0.0K
13:27 78.10 78.10 78.10 78.10 30.0K
13:28 78.10 78.10 78.10 78.10 5.5K
13:29 78.10 78.10 78.10 78.10 0.0K
13:31 78.15 78.15 78.15 78.15 0.0K
13:33 78.00 78.03 78.00 78.03 76.4K
13:34 77.99 77.99 77.99 77.99 0.6K
13:37 78.00 78.00 78.00 78.00 5.2K
13:38 78.00 78.05 78.00 78.05 0.0K
13:39 78.05 78.05 78.05 78.05 0.0K
13:40 78.05 78.05 78.05 78.05 0.0K
13:43 78.02 78.02 78.02 78.02 25.5K
13:44 78.03 78.05 78.03 78.05 15.0K
13:45 78.03 78.03 78.00 78.00 16.4K
13:47 78.01 78.01 78.01 78.01 0.2K
13:48 78.00 78.00 78.00 78.00 2.1K
13:50 78.00 78.00 78.00 78.00 12.5K
13:51 78.00 78.00 78.00 78.00 0.8K
13:53 78.00 78.00 78.00 78.00 0.0K
13:54 78.00 78.00 78.00 78.00 6.2K
13:56 78.05 78.05 78.05 78.05 0.0K
13:57 78.00 78.00 78.00 78.00 3.7K
13:58 78.05 78.05 78.05 78.05 0.1K
14:00 78.00 78.00 77.90 77.90 67.4K
14:01 77.86 77.86 77.86 77.86 2.0K
14:02 77.90 77.90 77.90 77.90 0.0K
14:04 77.90 77.90 77.90 77.90 23.2K
14:05 77.85 77.85 77.85 77.85 10.0K
14:07 77.85 77.85 77.85 77.85 0.9K
14:09 77.90 77.90 77.90 77.90 0.2K
14:10 77.90 77.90 77.90 77.90 3.5K
14:12 77.91 77.91 77.91 77.91 2.2K
14:13 77.93 77.95 77.93 77.95 15.9K
14:16 78.00 78.00 78.00 78.00 3.7K
14:17 77.90 77.90 77.90 77.90 16.9K
14:18 77.95 77.95 77.95 77.95 10.0K
14:21 77.85 77.95 77.85 77.95 0.6K
14:22 77.95 77.95 77.95 77.95 0.1K
14:25 77.95 77.95 77.95 77.95 0.0K
14:27 77.95 77.95 77.95 77.95 0.0K
14:30 77.90 77.95 77.90 77.95 2.8K
14:32 77.95 77.95 77.95 77.95 0.0K
14:34 77.90 77.90 77.88 77.88 7.0K
14:35 77.90 77.90 77.90 77.90 4.5K
14:37 77.95 77.95 77.95 77.95 0.0K
14:38 77.95 77.95 77.90 77.90 24.5K
14:39 77.95 77.95 77.95 77.95 9.1K
14:41 77.93 77.93 77.93 77.93 1.6K
14:42 77.95 78.00 77.95 78.00 0.0K
14:43 77.90 77.90 77.90 77.90 0.0K
14:48 77.93 77.93 77.93 77.93 2.6K
14:49 78.00 78.00 78.00 78.00 2.0K
14:50 78.00 78.10 78.00 78.10 56.8K
14:51 78.10 78.10 78.05 78.05 19.9K
14:53 78.10 78.10 78.04 78.04 19.2K
14:57 78.04 78.04 78.04 78.04 23.9K
14:58 78.37 78.37 78.30 78.30 0.0K
14:59 78.45 78.45 78.40 78.40 74.4K
15:00 78.30 78.30 78.30 78.30 18.2K
15:01 78.30 78.30 78.30 78.30 4.7K
15:04 78.45 78.55 78.45 78.50 62.2K
15:05 78.40 78.40 78.40 78.40 2.5K
15:06 78.45 78.45 78.40 78.45 19.6K
15:07 78.50 78.50 78.50 78.50 31.2K
15:08 78.60 78.60 78.60 78.60 0.0K
15:10 78.45 78.45 78.45 78.45 0.0K
15:11 78.60 78.70 78.60 78.70 68.9K
15:12 78.65 78.70 78.65 78.70 24.7K
15:13 78.65 78.65 78.65 78.65 10.0K
15:14 78.70 78.70 78.70 78.70 33.5K
15:15 78.75 78.75 78.75 78.75 4.3K
15:16 78.75 78.75 78.75 78.75 0.1K
15:17 78.73 78.73 78.71 78.71 0.0K
15:18 78.75 78.75 78.75 78.75 0.0K
15:20 78.72 78.72 78.70 78.70 12.3K
15:21 78.85 78.85 78.85 78.85 0.0K
15:23 78.74 78.74 78.74 78.74 16.7K
15:24 78.77 78.77 78.77 78.77 0.6K
15:25 78.85 78.85 78.79 78.79 6.9K
15:26 78.79 78.80 78.79 78.80 12.0K
15:27 78.75 78.75 78.75 78.75 25.5K
15:32 78.85 78.85 78.85 78.85 6.6K
15:33 78.90 78.90 78.90 78.90 12.9K
15:34 78.80 78.87 78.65 78.65 26.8K
15:37 78.70 78.70 78.70 78.70 0.1K
15:40 78.65 78.65 78.45 78.45 8.2K
15:41 78.45 78.45 78.45 78.45 5.6K
15:42 78.40 78.40 78.40 78.40 1.7K
15:44 78.39 78.45 78.38 78.45 21.2K
15:45 78.35 78.35 78.35 78.35 1,353.5K
15:46 78.30 78.30 78.30 78.30 9.3K
15:48 78.25 78.35 78.25 78.35 28.0K
15:49 78.35 78.35 78.35 78.35 1.6K
15:50 78.30 78.30 78.30 78.30 0.0K
15:53 78.30 78.40 78.30 78.40 3.0K
15:54 78.45 78.45 78.45 78.45 0.5K
15:55 78.50 78.50 78.50 78.50 0.0K
15:57 78.45 78.50 78.45 78.47 15.4K
15:58 78.50 78.55 78.48 78.48 6.5K
15:59 78.55 78.55 78.55 78.55 0.9K
16:00 78.59 78.60 78.59 78.60 3.4K
16:01 78.65 78.65 78.65 78.65 2.8K
16:02 78.70 78.70 78.70 78.70 4.9K
16:03 78.75 78.75 78.75 78.75 14.6K
16:04 78.75 78.75 78.70 78.70 16.2K
16:05 78.60 78.60 78.55 78.55 35.6K
16:07 78.55 78.55 78.55 78.55 4.0K
16:08 78.50 78.50 78.40 78.40 3.5K
16:10 78.40 78.40 78.35 78.35 8.3K
16:12 78.40 78.40 78.40 78.40 0.0K
16:14 78.45 78.45 78.35 78.40 4.7K
16:15 78.40 78.40 78.35 78.35 8.2K
16:17 78.35 78.37 78.35 78.35 20.0K
16:18 78.35 78.35 78.35 78.35 25.4K
16:19 78.40 78.40 78.40 78.40 2.4K
16:20 78.40 78.40 78.40 78.40 10.6K
16:21 78.45 78.45 78.45 78.45 5.2K
16:22 78.45 78.45 78.45 78.45 0.7K
16:23 78.45 78.45 78.45 78.45 0.0K
16:24 78.45 78.45 78.45 78.45 0.0K
16:25 78.35 78.35 78.35 78.35 20.3K
16:26 78.35 78.35 78.15 78.15 87.9K
16:27 78.15 78.15 78.10 78.15 14.4K
16:28 78.20 78.20 78.15 78.15 19.7K
16:29 78.15 78.20 78.15 78.15 7.1K
16:35 77.95 77.95 77.95 77.95 5,395.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음