ITV PLC (ITV)

ITV
🏛️ 영국 →
80.80
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 76.85 77.70 76.85 77.70 24.3K
08:01 77.60 78.05 77.60 78.05 7.3K
08:02 78.02 78.02 77.83 77.83 1.6K
08:03 77.90 78.05 77.90 78.05 5.2K
08:04 78.05 78.05 78.05 78.05 0.5K
08:06 77.95 77.95 77.95 77.95 0.1K
08:07 78.20 78.20 78.20 78.20 10.8K
08:08 78.10 78.10 78.10 78.10 2.1K
08:09 78.09 78.09 78.08 78.08 13.6K
08:10 78.00 78.10 78.00 78.10 2.3K
08:11 78.09 78.09 78.09 78.09 1.6K
08:12 78.15 78.15 78.00 78.00 14.7K
08:13 77.99 77.99 77.95 77.95 31.3K
08:14 78.05 78.05 78.05 78.05 7.1K
08:17 77.92 78.05 77.92 78.05 8.7K
08:18 78.10 78.15 78.10 78.15 8.3K
08:19 78.20 78.20 78.20 78.20 0.0K
08:20 78.20 78.20 78.20 78.20 0.0K
08:21 78.25 78.25 78.25 78.25 0.0K
08:22 78.17 78.20 78.17 78.20 102.2K
08:25 78.20 78.20 78.20 78.20 2.2K
08:27 78.20 78.25 78.20 78.25 6.7K
08:28 78.35 78.35 78.20 78.20 4.4K
08:29 78.25 78.25 78.25 78.25 9.1K
08:30 78.35 78.55 78.35 78.55 82.9K
08:31 78.55 78.55 78.55 78.55 0.1K
08:32 78.40 78.55 78.40 78.55 0.1K
08:33 78.55 78.55 78.55 78.55 0.0K
08:35 78.55 78.55 78.35 78.35 8.8K
08:36 78.40 78.40 78.40 78.40 0.0K
08:37 78.40 78.45 78.40 78.45 1.4K
08:38 78.45 78.45 78.40 78.40 0.0K
08:39 78.45 78.45 78.37 78.37 0.5K
08:40 78.40 78.40 78.30 78.30 3.1K
08:42 78.33 78.33 78.33 78.33 0.3K
08:43 78.40 78.40 78.40 78.40 0.1K
08:45 78.35 78.35 78.30 78.30 1.0K
08:48 78.25 78.25 78.25 78.25 2.2K
08:50 78.25 78.25 78.25 78.25 0.0K
08:51 78.20 78.20 78.20 78.20 0.2K
08:52 78.20 78.22 78.20 78.22 13.8K
08:53 78.17 78.17 78.17 78.17 9.6K
08:54 78.17 78.17 78.17 78.17 25.6K
08:55 78.25 78.25 78.25 78.25 0.0K
08:56 78.25 78.25 78.25 78.25 0.0K
09:00 78.05 78.05 78.05 78.05 0.2K
09:02 78.10 78.10 78.10 78.10 50.0K
09:04 78.02 78.02 78.02 78.02 12.5K
09:05 78.05 78.10 78.02 78.10 2.2K
09:06 78.00 78.00 78.00 78.00 4.3K
09:09 77.85 77.85 77.85 77.85 4.9K
09:10 77.80 77.80 77.80 77.80 0.0K
09:12 77.80 77.80 77.80 77.80 2.6K
09:13 77.80 77.80 77.80 77.80 0.0K
09:14 77.80 77.85 77.80 77.85 7.6K
09:15 77.80 77.80 77.80 77.80 1.7K
09:16 77.85 77.85 77.85 77.85 1.9K
09:17 77.80 77.80 77.80 77.80 3.0K
09:20 77.80 77.80 77.80 77.80 0.0K
09:22 77.80 77.80 77.80 77.80 0.0K
09:23 77.80 77.85 77.80 77.85 15.2K
09:24 77.85 77.85 77.70 77.85 0.1K
09:25 77.85 77.85 77.85 77.85 0.0K
09:27 77.75 77.75 77.75 77.75 1.3K
09:28 77.80 77.80 77.80 77.80 0.1K
09:29 77.85 77.85 77.85 77.85 0.2K
09:30 77.80 77.80 77.80 77.80 0.1K
09:32 77.75 77.75 77.75 77.75 3.3K
09:35 77.80 77.80 77.80 77.80 0.0K
09:38 77.80 77.80 77.80 77.80 0.0K
09:40 77.75 77.75 77.75 77.75 0.0K
09:42 77.70 77.75 77.70 77.70 6.9K
09:44 77.50 77.50 77.50 77.50 4.8K
09:45 77.48 77.50 77.48 77.50 31.0K
09:46 77.48 77.48 77.48 77.47 10.0K
09:47 77.45 77.45 77.45 77.45 15.0K
09:48 77.62 77.62 77.62 77.62 0.6K
09:51 77.60 77.70 77.60 77.70 4.9K
09:54 77.70 77.70 77.70 77.70 2.8K
09:56 77.65 77.65 77.65 77.65 0.0K
09:58 77.70 77.70 77.70 77.70 1.3K
10:00 77.65 77.65 77.65 77.65 3.9K
10:02 77.55 77.55 77.55 77.55 2.5K
10:03 77.60 77.60 77.60 77.60 0.4K
10:04 77.60 77.65 77.60 77.65 0.0K
10:05 77.60 77.65 77.60 77.60 0.0K
10:07 77.60 77.60 77.60 77.60 17.8K
10:08 77.65 77.65 77.65 77.65 0.2K
10:12 77.62 77.62 77.62 77.62 0.1K
10:16 77.65 77.65 77.65 77.65 0.0K
10:20 77.67 77.67 77.67 77.67 0.0K
10:21 77.68 77.68 77.68 77.67 2.2K
10:22 77.67 77.70 77.67 77.70 0.6K
10:23 77.72 77.72 77.72 77.72 0.0K
10:24 77.72 77.72 77.72 77.72 0.0K
10:25 77.75 77.75 77.75 77.75 2.0K
10:26 77.80 77.80 77.78 77.78 0.5K
10:27 77.75 77.75 77.73 77.73 2.5K
10:28 77.73 77.80 77.73 77.80 0.7K
10:29 77.80 77.80 77.80 77.80 2.1K
10:32 77.85 77.85 77.85 77.85 0.0K
10:33 77.85 77.85 77.85 77.85 0.2K
10:35 77.82 77.82 77.80 77.80 2.1K
10:36 77.75 77.75 77.75 77.75 0.0K
10:37 77.75 77.75 77.75 77.75 0.9K
10:38 77.80 77.80 77.80 77.80 0.0K
10:40 77.78 77.78 77.70 77.70 0.5K
10:41 77.80 77.80 77.70 77.75 14.7K
10:42 77.75 77.75 77.75 77.75 3.6K
10:47 77.70 77.70 77.70 77.70 6.5K
10:48 77.72 77.72 77.72 77.72 1.1K
10:49 77.75 77.75 77.75 77.75 1.8K
10:51 77.77 77.77 77.77 77.77 3.7K
10:54 77.78 77.78 77.78 77.78 2.0K
10:55 77.75 77.75 77.75 77.75 0.0K
10:58 77.75 77.75 77.75 77.75 0.2K
10:59 77.75 77.75 77.75 77.75 4.6K
11:04 77.70 77.75 77.70 77.75 0.2K
11:07 77.65 77.65 77.65 77.65 10.0K
11:08 77.55 77.55 77.55 77.55 0.0K
11:10 77.55 77.55 77.55 77.55 6.6K
11:11 77.60 77.60 77.60 77.60 0.0K
11:13 77.55 77.55 77.55 77.55 0.0K
11:14 77.60 77.65 77.60 77.65 6.2K
11:16 77.65 77.65 77.65 77.65 14.7K
11:17 77.65 77.65 77.65 77.65 0.0K
11:18 77.65 77.65 77.65 77.65 0.0K
11:20 77.65 77.65 77.60 77.60 0.0K
11:21 77.65 77.65 77.65 77.65 0.0K
11:22 77.65 77.65 77.65 77.65 0.0K
11:23 77.65 77.65 77.65 77.65 0.3K
11:24 77.65 77.65 77.65 77.65 22.0K
11:25 77.75 77.77 77.75 77.77 9.1K
11:26 77.70 77.70 77.68 77.68 16.3K
11:27 77.68 77.68 77.68 77.68 0.0K
11:28 77.67 77.68 77.67 77.68 6.4K
11:30 77.65 77.65 77.65 77.65 3.4K
11:31 77.60 77.60 77.60 77.60 8.4K
11:36 77.65 77.70 77.65 77.70 1.1K
11:37 77.80 77.80 77.80 77.80 0.5K
11:42 77.80 77.80 77.80 77.80 0.0K
11:43 77.80 77.80 77.80 77.80 0.1K
11:45 77.82 77.82 77.82 77.82 10.2K
11:49 77.80 77.85 77.80 77.85 0.1K
11:50 77.82 77.82 77.82 77.82 0.0K
11:52 77.82 77.85 77.82 77.85 0.0K
11:54 77.85 77.85 77.85 77.85 0.4K
11:56 77.80 77.80 77.80 77.80 0.0K
11:57 77.82 77.82 77.82 77.82 0.0K
11:58 77.82 77.82 77.82 77.82 0.0K
11:59 77.85 77.85 77.85 77.85 0.0K
12:00 77.85 77.85 77.85 77.85 9.3K
12:05 77.80 77.85 77.80 77.85 1.6K
12:08 77.90 77.90 77.90 77.90 3.4K
12:11 77.85 77.85 77.85 77.85 0.0K
12:13 77.80 77.80 77.80 77.80 2.4K
12:14 77.75 77.75 77.75 77.75 0.0K
12:15 77.85 77.85 77.83 77.83 10.4K
12:16 77.85 77.85 77.85 77.85 59.3K
12:17 77.90 77.90 77.90 77.90 0.0K
12:18 77.88 78.00 77.88 78.00 74.3K
12:19 77.95 78.00 77.95 78.00 16.0K
12:20 78.07 78.07 78.07 78.07 52.3K
12:21 78.05 78.25 78.05 78.20 13.8K
12:22 78.20 78.20 78.15 78.15 4.4K
12:25 78.10 78.10 78.10 78.10 5.2K
12:31 78.13 78.13 78.13 78.13 1.8K
12:34 78.15 78.15 78.15 78.15 0.0K
12:36 78.13 78.13 78.13 78.13 0.4K
12:39 78.05 78.10 78.05 78.10 11.6K
12:42 78.15 78.20 78.15 78.20 6.6K
12:43 78.20 78.20 78.20 78.20 1.1K
12:44 78.22 78.22 78.22 78.22 6.5K
12:50 78.25 78.35 78.25 78.35 9.1K
12:52 78.35 78.35 78.35 78.35 3.0K
12:53 78.35 78.35 78.35 78.35 0.8K
12:55 78.30 78.40 78.30 78.40 1.6K
12:56 78.45 78.45 78.45 78.45 0.0K
12:58 78.45 78.45 78.45 78.45 0.1K
13:02 78.50 78.65 78.50 78.65 20.7K
13:03 78.70 78.70 78.70 78.70 0.0K
13:06 78.60 78.60 78.55 78.55 23.2K
13:08 78.60 78.60 78.55 78.55 1.5K
13:10 78.58 78.58 78.58 78.58 1.9K
13:14 78.57 78.57 78.57 78.57 0.0K
13:15 78.60 78.65 78.60 78.60 1.0K
13:16 78.60 78.65 78.55 78.55 1.6K
13:17 78.55 78.55 78.55 78.55 0.1K
13:18 78.55 78.60 78.55 78.60 3.6K
13:19 78.47 78.47 78.47 78.47 0.0K
13:20 78.47 78.47 78.47 78.47 0.0K
13:21 78.47 78.47 78.47 78.47 0.0K
13:22 78.47 78.47 78.47 78.47 0.9K
13:23 78.50 78.50 78.50 78.50 1.1K
13:27 78.45 78.55 78.45 78.55 1.2K
13:29 78.47 78.47 78.47 78.47 0.4K
13:30 78.55 78.55 78.55 78.55 0.0K
13:32 78.55 78.55 78.55 78.55 0.0K
13:35 78.50 78.55 78.50 78.55 13.7K
13:37 78.55 78.55 78.55 78.55 0.0K
13:38 78.55 78.55 78.55 78.55 0.0K
13:47 78.55 78.55 78.45 78.45 8.0K
13:48 78.43 78.43 78.40 78.40 14.2K
13:49 78.35 78.40 78.35 78.40 3.6K
13:50 78.35 78.35 78.35 78.35 1.7K
13:52 78.40 78.40 78.40 78.40 4.4K
13:54 78.45 78.45 78.45 78.45 0.0K
13:58 78.40 78.40 78.40 78.40 8.8K
14:00 78.43 78.45 78.43 78.45 21.3K
14:02 78.44 78.44 78.44 78.44 57.4K
14:03 78.50 78.50 78.45 78.50 7.8K
14:04 78.50 78.50 78.50 78.50 0.0K
14:06 78.45 78.45 78.45 78.45 1.8K
14:08 78.45 78.45 78.45 78.45 0.0K
14:10 78.45 78.45 78.45 78.45 14.7K
14:13 78.45 78.45 78.35 78.35 16.4K
14:14 78.30 78.30 78.30 78.30 6.8K
14:18 78.40 78.40 78.40 78.40 8.8K
14:19 78.45 78.45 78.45 78.45 0.3K
14:20 78.50 78.50 78.50 78.50 5.8K
14:21 78.55 78.60 78.55 78.60 6.8K
14:23 78.50 78.50 78.50 78.50 1.2K
14:24 78.55 78.55 78.52 78.52 1.4K
14:25 78.52 78.52 78.52 78.52 0.0K
14:26 78.52 78.52 78.52 78.52 0.0K
14:27 78.52 78.52 78.50 78.50 10.1K
14:28 78.52 78.52 78.52 78.52 0.0K
14:29 78.52 78.52 78.50 78.50 4.4K
14:30 78.55 78.55 78.50 78.55 0.0K
14:31 78.50 78.55 78.50 78.55 0.0K
14:32 78.50 78.50 78.50 78.50 0.0K
14:33 78.45 78.55 78.45 78.55 0.0K
14:34 78.50 78.50 78.50 78.50 2.6K
14:35 78.35 78.35 78.35 78.35 45.7K
14:36 78.30 78.35 78.30 78.35 9.8K
14:37 78.35 78.35 78.15 78.15 9.1K
14:39 78.12 78.12 78.12 78.12 0.0K
14:40 78.10 78.10 78.10 78.10 0.0K
14:41 78.15 78.20 78.15 78.20 2.0K
14:44 78.20 78.25 78.20 78.25 12.4K
14:45 78.20 78.25 78.20 78.25 10.2K
14:46 78.25 78.25 78.25 78.25 0.0K
14:47 78.20 78.20 78.20 78.20 0.0K
14:48 78.25 78.35 78.25 78.33 57.8K
14:49 78.30 78.32 78.30 78.32 11.5K
14:52 78.35 78.35 78.35 78.35 3.8K
14:53 78.35 78.35 78.35 78.35 0.0K
14:55 78.35 78.35 78.30 78.30 4.7K
14:57 78.30 78.30 78.30 78.30 0.0K
14:58 78.25 78.30 78.25 78.30 0.1K
14:59 78.25 78.25 78.25 78.25 1.4K
15:00 78.35 78.35 78.30 78.30 6.3K
15:01 78.30 78.35 78.30 78.35 5.1K
15:03 78.35 78.35 78.35 78.35 2.2K
15:05 78.40 78.40 78.40 78.40 6.7K
15:06 78.50 78.50 78.50 78.50 5.0K
15:07 78.55 78.55 78.55 78.55 2.1K
15:08 78.60 78.60 78.60 78.60 0.0K
15:09 78.55 78.55 78.55 78.55 3.0K
15:10 78.60 78.60 78.60 78.60 0.2K
15:11 78.50 78.55 78.50 78.50 1.8K
15:12 78.50 78.50 78.50 78.50 0.0K
15:13 78.50 78.50 78.50 78.50 0.0K
15:14 78.50 78.50 78.50 78.50 0.0K
15:15 78.50 78.55 78.50 78.55 0.0K
15:16 78.50 78.50 78.50 78.50 0.0K
15:17 78.55 78.55 78.55 78.55 4.8K
15:19 78.57 78.57 78.57 78.57 0.0K
15:20 78.60 78.65 78.60 78.60 15.9K
15:21 78.57 78.57 78.55 78.55 0.8K
15:22 78.57 78.57 78.57 78.57 0.0K
15:23 78.57 78.57 78.57 78.57 0.0K
15:24 78.57 78.57 78.57 78.57 0.0K
15:25 78.57 78.57 78.57 78.57 0.0K
15:26 78.57 78.57 78.57 78.57 0.0K
15:27 78.57 78.57 78.57 78.57 0.0K
15:28 78.55 78.57 78.55 78.57 0.5K
15:29 78.57 78.57 78.57 78.57 0.0K
15:30 78.60 78.60 78.58 78.58 8.4K
15:31 78.60 78.60 78.60 78.60 2.6K
15:33 78.55 78.55 78.55 78.55 4.2K
15:35 78.55 78.57 78.55 78.57 7.4K
15:37 78.60 78.60 78.60 78.60 0.0K
15:38 78.58 78.58 78.58 78.58 6.4K
15:39 78.57 78.57 78.57 78.57 0.0K
15:40 78.57 78.57 78.57 78.57 0.0K
15:41 78.60 78.60 78.60 78.60 2.6K
15:43 78.65 78.65 78.65 78.65 2.3K
15:44 78.64 78.64 78.64 78.64 1.9K
15:48 78.60 78.60 78.60 78.60 61.6K
15:49 78.55 78.55 78.55 78.55 22.0K
15:50 78.60 78.60 78.50 78.50 24.3K
15:51 78.47 78.47 78.47 78.47 0.7K
15:52 78.50 78.50 78.50 78.50 3.8K
15:55 78.55 78.55 78.55 78.55 0.0K
15:57 78.58 78.58 78.58 78.58 0.2K
15:58 78.55 78.55 78.52 78.52 0.7K
15:59 78.52 78.60 78.52 78.60 6.3K
16:00 78.55 78.60 78.55 78.60 0.0K
16:01 78.50 78.65 78.50 78.65 21.6K
16:02 78.62 78.62 78.62 78.62 0.0K
16:03 78.62 78.65 78.62 78.62 0.0K
16:04 78.62 78.62 78.62 78.62 0.0K
16:05 78.65 78.70 78.65 78.70 2.7K
16:07 78.65 78.67 78.65 78.65 21.5K
16:08 78.60 78.60 78.60 78.60 2.8K
16:09 78.60 78.65 78.55 78.65 0.0K
16:10 78.62 78.65 78.62 78.65 52.4K
16:11 78.65 78.65 78.60 78.60 52.3K
16:12 78.65 78.70 78.65 78.70 0.0K
16:15 78.65 78.65 78.60 78.65 17.9K
16:16 78.60 78.60 78.57 78.57 3.0K
16:20 78.60 78.60 78.60 78.60 5.2K
16:21 78.60 78.60 78.55 78.60 1.9K
16:22 78.60 78.60 78.55 78.57 10.7K
16:23 78.55 78.60 78.55 78.55 0.0K
16:24 78.52 78.55 78.52 78.55 0.0K
16:25 78.52 78.52 78.45 78.45 9.4K
16:26 78.40 78.40 78.35 78.35 49.9K
16:27 78.40 78.40 78.40 78.40 5.7K
16:28 78.40 78.40 78.37 78.40 10.1K
16:29 78.39 78.45 78.37 78.45 2.7K
16:35 78.10 78.10 78.10 78.10 7,145.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음