ITV PLC (ITV)

ITV
🏛️ 영국 →
79.50
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 78.50 79.06 78.50 78.95 15.9K
08:01 78.92 78.92 78.90 78.90 0.3K
08:02 79.00 79.20 78.95 78.95 4.7K
08:03 78.95 79.00 78.85 78.85 0.6K
08:04 78.90 79.05 78.90 79.05 4.3K
08:05 79.03 79.03 79.01 79.02 13.8K
08:06 79.10 79.10 79.10 79.10 0.0K
08:07 78.98 78.98 78.98 78.98 2.7K
08:11 78.85 78.85 78.85 78.85 2.1K
08:12 78.80 78.80 78.80 78.80 20.6K
08:13 78.80 78.80 78.80 78.80 0.0K
08:14 78.80 78.85 78.80 78.85 0.0K
08:15 78.75 78.75 78.70 78.70 7.6K
08:17 78.70 78.70 78.70 78.70 0.0K
08:18 78.70 78.75 78.70 78.75 0.0K
08:19 78.65 78.70 78.65 78.70 0.1K
08:20 78.70 78.70 78.70 78.70 4.0K
08:21 78.50 78.62 78.50 78.62 14.0K
08:22 78.70 78.70 78.62 78.62 0.0K
08:23 78.63 78.70 78.63 78.70 4.1K
08:24 78.74 78.74 78.74 78.74 2.0K
08:25 78.72 78.72 78.72 78.72 0.0K
08:26 78.76 78.76 78.72 78.74 3.9K
08:27 78.72 78.78 78.72 78.78 9.2K
08:28 78.80 78.85 78.76 78.85 7.0K
08:29 78.85 78.85 78.65 78.65 9.5K
08:30 78.80 78.90 78.80 78.90 4.4K
08:31 78.90 78.90 78.85 78.85 1.9K
08:32 78.90 78.90 78.90 78.90 0.0K
08:33 78.80 78.90 78.80 78.90 0.0K
08:34 78.90 78.90 78.80 78.80 2.4K
08:35 78.90 78.97 78.90 78.95 1.6K
08:36 78.90 78.95 78.90 78.95 1.5K
08:37 78.85 79.00 78.85 79.00 0.0K
08:39 78.94 78.98 78.94 78.94 10.2K
08:40 79.05 79.05 79.05 79.05 0.0K
08:42 78.94 79.05 78.94 79.05 2.2K
08:43 78.94 78.94 78.94 78.94 0.0K
08:44 79.00 79.00 79.00 79.00 0.4K
08:45 78.93 78.93 78.93 78.93 0.0K
08:47 79.00 79.00 79.00 79.00 0.5K
08:48 78.90 78.90 78.90 78.90 0.0K
08:49 78.97 78.97 78.97 78.97 5.0K
08:54 78.95 78.95 78.94 78.94 14.0K
08:55 78.95 78.95 78.90 78.90 4.4K
08:56 78.80 78.80 78.80 78.80 4.1K
08:57 78.88 78.89 78.88 78.89 33.4K
08:58 78.95 78.95 78.87 78.87 0.0K
08:59 78.85 78.85 78.85 78.85 0.0K
09:00 78.85 78.85 78.85 78.85 0.0K
09:01 78.86 78.90 78.86 78.90 0.2K
09:02 78.84 78.84 78.84 78.84 20.0K
09:05 78.82 78.82 78.82 78.82 0.0K
09:06 78.85 78.90 78.85 78.85 0.0K
09:07 78.85 78.85 78.85 78.85 0.5K
09:08 78.85 78.85 78.85 78.85 0.0K
09:10 78.85 78.85 78.85 78.85 0.0K
09:13 78.85 78.90 78.85 78.90 0.0K
09:16 78.80 78.85 78.80 78.85 2.4K
09:17 78.90 78.90 78.90 78.90 0.0K
09:18 78.85 78.85 78.85 78.85 0.0K
09:19 78.88 78.88 78.88 78.88 0.0K
09:20 78.90 78.90 78.90 78.90 0.0K
09:21 78.90 78.90 78.90 78.90 2.1K
09:23 78.95 78.95 78.85 78.90 10.1K
09:25 78.90 78.90 78.87 78.87 102.6K
09:29 78.88 78.88 78.88 78.88 0.8K
09:30 78.85 78.85 78.85 78.85 0.1K
09:33 78.85 78.85 78.80 78.80 15.8K
09:35 78.80 78.80 78.75 78.75 6.1K
09:36 78.70 78.75 78.70 78.75 6.6K
09:40 78.76 78.76 78.76 78.76 0.0K
09:43 78.73 78.80 78.73 78.73 28.6K
09:45 78.75 78.75 78.75 78.75 15.0K
09:46 78.72 78.72 78.72 78.72 0.7K
09:47 78.80 78.80 78.80 78.80 0.0K
09:48 78.80 78.80 78.80 78.80 0.0K
09:50 78.75 78.75 78.75 78.75 4.0K
09:51 78.75 78.75 78.75 78.75 0.0K
09:52 78.75 78.75 78.75 78.75 0.0K
09:55 78.80 78.80 78.80 78.80 9.2K
09:56 78.80 78.85 78.80 78.85 4.5K
09:57 78.80 78.80 78.75 78.75 0.1K
09:58 78.90 78.90 78.90 78.90 0.0K
10:01 78.83 78.83 78.83 78.83 2.1K
10:03 78.85 78.85 78.85 78.85 0.0K
10:05 78.80 78.80 78.80 78.80 4.2K
10:07 78.85 78.90 78.85 78.90 5.7K
10:11 78.95 78.95 78.95 78.95 0.0K
10:12 78.95 78.95 78.95 78.95 0.0K
10:14 78.95 78.95 78.95 78.95 0.1K
10:15 78.95 78.95 78.95 78.95 1.1K
10:17 79.01 79.01 79.01 79.01 1.4K
10:20 79.05 79.05 79.05 79.05 0.0K
10:24 79.05 79.05 79.05 79.05 4.2K
10:26 79.10 79.10 79.10 79.10 5.0K
10:29 79.05 79.05 79.05 79.05 7.8K
10:31 79.00 79.05 78.97 79.05 3.2K
10:32 78.97 78.97 78.97 78.97 2.0K
10:33 78.92 78.93 78.80 78.80 0.7K
10:34 78.87 78.87 78.87 78.87 0.0K
10:36 78.88 78.88 78.87 78.87 0.2K
10:37 78.95 78.95 78.95 78.95 0.0K
10:38 78.87 78.87 78.87 78.87 0.0K
10:39 78.95 78.95 78.87 78.87 3.7K
10:40 78.87 78.92 78.87 78.92 13.5K
10:43 78.88 78.88 78.88 78.88 0.2K
10:44 78.90 78.90 78.90 78.90 7.8K
10:45 78.95 78.95 78.95 78.95 4.2K
10:46 78.95 78.95 78.95 78.95 0.0K
10:47 79.00 79.00 79.00 79.00 0.7K
10:50 79.00 79.00 79.00 79.00 0.0K
10:54 79.10 79.10 79.10 79.10 0.1K
10:55 79.10 79.10 79.10 79.10 0.0K
10:57 79.10 79.10 79.05 79.05 3.8K
10:59 79.10 79.10 79.10 79.10 6.8K
11:04 79.10 79.10 79.05 79.05 9.3K
11:06 79.00 79.00 79.00 79.00 0.0K
11:07 78.93 78.93 78.93 78.93 6.6K
11:08 78.85 78.85 78.85 78.85 0.0K
11:10 78.93 78.93 78.93 78.93 0.5K
11:12 78.90 78.90 78.90 78.90 0.6K
11:15 78.95 78.95 78.95 78.95 0.0K
11:17 78.95 78.95 78.80 78.80 3.5K
11:21 78.63 78.63 78.63 78.63 8.0K
11:25 78.66 78.66 78.66 78.66 5.4K
11:27 78.64 78.64 78.64 78.64 7.2K
11:28 78.70 78.70 78.66 78.66 1.8K
11:30 78.70 78.70 78.64 78.69 25.4K
11:31 78.66 78.66 78.66 78.66 0.9K
11:33 78.66 78.66 78.66 78.66 4.0K
11:36 78.70 78.70 78.70 78.70 0.1K
11:38 78.64 78.64 78.64 78.64 10.0K
11:40 78.70 78.70 78.70 78.70 0.0K
11:41 78.70 78.70 78.70 78.70 0.0K
11:42 78.75 78.80 78.75 78.80 159.2K
11:44 78.82 78.82 78.82 78.82 1.8K
11:45 78.83 78.83 78.83 78.83 1.7K
11:46 78.80 78.80 78.80 78.80 0.3K
11:47 78.90 78.90 78.90 78.90 0.0K
11:48 78.90 78.90 78.85 78.85 0.0K
11:50 78.90 78.90 78.90 78.90 0.1K
11:51 78.85 78.85 78.85 78.85 5.8K
11:54 78.75 78.75 78.75 78.75 0.0K
11:55 78.90 78.90 78.90 78.90 0.0K
11:56 78.82 78.82 78.82 78.82 13.1K
11:58 78.78 78.78 78.78 78.78 5.9K
12:02 78.80 78.81 78.80 78.81 2.3K
12:03 78.75 78.75 78.65 78.65 17.9K
12:04 78.65 78.65 78.65 78.65 0.5K
12:09 78.75 78.75 78.75 78.75 53.1K
12:10 78.85 78.85 78.85 78.85 0.0K
12:14 78.80 78.80 78.80 78.80 5.4K
12:15 78.75 78.75 78.72 78.72 2.1K
12:16 78.71 78.71 78.71 78.71 1.5K
12:17 78.73 78.73 78.73 78.73 51.1K
12:18 78.73 78.73 78.73 78.73 0.1K
12:19 78.72 78.72 78.71 78.73 8.2K
12:20 78.72 78.72 78.72 78.72 0.9K
12:22 78.73 78.73 78.73 78.73 36.2K
12:25 78.73 78.73 78.73 78.73 1.5K
12:26 78.73 78.73 78.73 78.73 1.5K
12:27 78.72 78.72 78.72 78.72 1.6K
12:28 78.70 78.70 78.70 78.70 98.7K
12:31 78.80 78.80 78.80 78.80 2.8K
12:32 78.70 78.70 78.60 78.60 17.9K
12:33 78.70 78.70 78.70 78.70 6.1K
12:34 78.70 78.70 78.70 78.70 0.0K
12:36 78.70 78.71 78.70 78.71 2.2K
12:39 78.69 78.69 78.69 78.69 1.1K
12:40 78.71 78.71 78.71 78.71 0.3K
12:41 78.70 78.70 78.70 78.70 3.0K
12:42 78.67 78.67 78.67 78.67 25.4K
12:43 78.65 78.67 78.65 78.67 2.4K
12:44 78.70 78.70 78.70 78.70 6.7K
12:49 78.66 78.66 78.66 78.66 1.3K
12:50 78.66 78.66 78.66 78.66 0.5K
12:52 78.66 78.66 78.66 78.66 0.0K
12:54 78.65 78.65 78.65 78.65 1.3K
12:55 78.70 78.70 78.65 78.65 1.2K
12:56 78.65 78.70 78.65 78.70 5.6K
12:57 78.80 78.80 78.80 78.80 0.3K
13:00 78.75 78.75 78.75 78.75 0.0K
13:02 78.70 78.70 78.70 78.70 0.0K
13:04 78.73 78.75 78.70 78.70 16.1K
13:06 78.75 78.78 78.75 78.78 5.9K
13:07 78.76 78.76 78.76 78.76 1.0K
13:11 78.80 78.80 78.80 78.80 0.0K
13:13 78.75 78.75 78.75 78.75 0.0K
13:14 78.80 78.80 78.80 78.80 1.6K
13:15 78.70 78.70 78.70 78.70 0.0K
13:16 78.80 78.80 78.80 78.80 0.1K
13:17 78.80 78.80 78.80 78.80 0.0K
13:18 78.76 78.76 78.76 78.76 2.3K
13:22 78.80 78.81 78.80 78.81 11.4K
13:27 78.86 78.86 78.86 78.86 0.1K
13:28 78.86 78.86 78.86 78.86 12.0K
13:29 78.85 78.85 78.85 78.85 1.2K
13:33 78.80 78.80 78.80 78.80 4.1K
13:34 78.85 78.85 78.85 78.85 6.4K
13:35 78.85 78.85 78.85 78.85 0.0K
13:36 78.95 78.95 78.95 78.95 0.0K
13:39 78.91 78.91 78.91 78.91 1.3K
13:44 78.93 78.93 78.93 78.93 44.7K
13:45 78.85 78.85 78.85 78.85 5.6K
13:46 78.85 78.85 78.85 78.85 0.0K
13:47 78.82 78.82 78.82 78.82 2.0K
13:50 78.85 78.85 78.85 78.85 13.2K
13:51 78.80 78.80 78.80 78.80 0.4K
13:54 78.85 78.85 78.85 78.85 0.1K
13:57 78.80 78.80 78.80 78.80 11.3K
13:58 78.81 78.81 78.81 78.81 1.0K
14:01 78.75 78.75 78.70 78.70 1.9K
14:03 78.80 78.80 78.80 78.80 0.0K
14:05 78.80 78.80 78.80 78.80 0.2K
14:13 78.85 78.85 78.85 78.85 2.9K
14:16 78.80 78.80 78.80 78.80 0.1K
14:18 78.80 78.90 78.80 78.90 0.5K
14:19 78.90 78.90 78.80 78.85 0.0K
14:20 78.85 78.85 78.85 78.85 0.0K
14:21 78.85 78.85 78.85 78.85 0.0K
14:22 78.85 78.85 78.85 78.85 0.5K
14:23 78.85 78.85 78.85 78.85 2.3K
14:25 78.85 78.85 78.85 78.85 4.0K
14:26 78.85 78.85 78.85 78.85 0.0K
14:27 78.95 78.95 78.95 78.95 0.1K
14:30 78.95 78.95 78.90 78.95 7.0K
14:31 78.85 78.85 78.85 78.85 9.3K
14:33 78.85 78.85 78.85 78.85 4.8K
14:35 78.86 78.86 78.86 78.86 3.0K
14:42 78.90 78.90 78.90 78.90 0.0K
14:44 78.90 78.90 78.85 78.85 2.9K
14:47 78.86 78.86 78.70 78.70 17.0K
14:48 78.60 78.60 78.60 78.60 5.8K
14:49 78.65 78.65 78.61 78.61 0.5K
14:51 78.65 78.65 78.65 78.65 2.1K
14:53 78.70 78.70 78.70 78.70 0.0K
14:54 78.70 78.70 78.70 78.70 0.0K
14:56 78.70 78.70 78.70 78.70 0.0K
14:57 78.70 78.80 78.70 78.80 10.0K
14:58 78.75 78.75 78.70 78.70 2.4K
14:59 78.70 78.70 78.70 78.70 8.6K
15:00 78.65 78.65 78.65 78.65 2.6K
15:01 78.61 78.75 78.61 78.70 41.4K
15:03 78.65 78.70 78.65 78.70 20.3K
15:04 78.70 78.70 78.65 78.65 0.5K
15:06 78.66 78.66 78.65 78.65 0.6K
15:07 78.66 78.66 78.65 78.65 1.0K
15:08 78.65 78.65 78.65 78.65 0.0K
15:09 78.60 78.60 78.60 78.60 2.0K
15:10 78.60 78.60 78.60 78.60 0.0K
15:11 78.60 78.60 78.60 78.60 0.0K
15:13 78.65 78.65 78.60 78.61 0.1K
15:14 78.65 78.65 78.65 78.65 0.5K
15:15 78.70 78.70 78.70 78.70 0.3K
15:16 78.70 78.70 78.70 78.70 0.0K
15:17 78.71 78.71 78.65 78.65 0.9K
15:18 78.68 78.75 78.68 78.75 3.0K
15:20 78.75 78.75 78.75 78.75 0.0K
15:23 78.75 78.75 78.75 78.75 0.0K
15:24 78.70 78.70 78.70 78.70 3.0K
15:25 78.71 78.75 78.71 78.75 2.2K
15:26 78.65 78.70 78.65 78.70 2.0K
15:29 78.70 78.70 78.65 78.65 13.8K
15:31 78.65 78.65 78.65 78.65 0.0K
15:32 78.65 78.65 78.65 78.65 12.5K
15:35 78.60 78.70 78.60 78.70 11.9K
15:36 78.65 78.75 78.65 78.75 0.0K
15:37 78.75 78.75 78.70 78.70 0.0K
15:40 78.70 78.75 78.70 78.75 1.2K
15:43 78.65 78.71 78.65 78.71 17.6K
15:44 78.60 78.65 78.60 78.62 3.9K
15:46 78.60 78.70 78.60 78.63 0.1K
15:47 78.70 78.70 78.65 78.70 0.0K
15:48 78.62 78.62 78.62 78.62 0.0K
15:49 78.62 78.62 78.62 78.62 0.0K
15:50 78.62 78.65 78.62 78.65 0.0K
15:51 78.62 78.62 78.62 78.62 10.5K
15:53 78.65 78.65 78.61 78.61 1.1K
15:54 78.60 78.65 78.60 78.65 0.0K
15:55 78.65 78.65 78.65 78.65 0.0K
15:57 78.55 78.55 78.55 78.55 0.0K
15:59 78.65 78.70 78.65 78.70 21.2K
16:00 78.70 78.70 78.60 78.60 0.0K
16:04 78.65 78.65 78.65 78.65 3.2K
16:05 78.70 78.70 78.70 78.70 6.9K
16:08 78.75 78.75 78.75 78.75 2.2K
16:10 78.75 78.75 78.75 78.75 7.3K
16:12 78.80 78.80 78.80 78.80 17.0K
16:14 78.75 78.77 78.75 78.77 7.9K
16:15 78.78 78.78 78.75 78.75 4.2K
16:16 78.75 78.75 78.75 78.75 0.0K
16:17 78.75 78.75 78.75 78.75 16.7K
16:18 78.80 78.80 78.80 78.80 0.0K
16:19 78.77 78.80 78.77 78.77 6.0K
16:20 78.75 78.75 78.75 78.75 7.1K
16:21 78.75 78.75 78.75 78.75 7.8K
16:22 78.80 78.80 78.80 78.80 0.6K
16:23 78.75 78.75 78.70 78.70 6.5K
16:24 78.73 78.73 78.73 78.73 0.2K
16:25 78.75 78.75 78.55 78.55 51.7K
16:26 78.55 78.55 78.52 78.55 14.5K
16:27 78.56 78.60 78.56 78.60 1.2K
16:28 78.50 78.60 78.50 78.60 38.5K
16:29 78.65 78.65 78.65 78.65 7.5K
16:35 78.85 78.85 78.85 78.85 5,352.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음