ITV PLC (ITV)

ITV
🏛️ 영국 →
80.80
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 77.95 78.75 77.60 78.75 12.9K
08:01 78.40 78.40 78.40 78.40 0.0K
08:02 78.38 78.38 78.38 78.38 21.9K
08:03 78.35 78.40 78.35 78.40 28.9K
08:05 78.60 78.60 78.60 78.60 0.5K
08:06 78.27 78.27 78.27 78.27 8.4K
08:07 78.47 78.47 78.47 78.47 0.0K
08:08 78.60 78.60 78.58 78.58 2.2K
08:11 78.44 78.44 78.44 78.44 1.5K
08:12 78.44 78.44 78.44 78.44 0.1K
08:13 78.44 78.44 78.30 78.30 2.5K
08:14 78.30 78.50 78.30 78.38 1.9K
08:15 78.38 78.38 78.38 78.38 0.0K
08:16 78.38 78.38 78.38 78.38 5.7K
08:17 78.45 78.45 78.40 78.40 37.7K
08:18 78.38 78.38 78.38 78.38 0.0K
08:19 78.38 78.45 78.38 78.45 0.0K
08:20 78.45 78.45 78.45 78.45 0.2K
08:21 78.58 78.58 78.58 78.58 19.1K
08:23 78.60 78.60 78.55 78.55 7.2K
08:24 78.57 78.57 78.57 78.57 0.1K
08:25 78.65 78.65 78.65 78.65 0.0K
08:26 78.55 78.65 78.55 78.65 9.0K
08:27 78.57 78.57 78.57 78.57 0.0K
08:28 78.57 78.57 78.57 78.57 0.2K
08:29 78.65 78.65 78.65 78.65 0.0K
08:31 78.57 78.65 78.50 78.57 0.0K
08:32 78.65 78.65 78.57 78.57 0.0K
08:33 78.65 78.65 78.57 78.57 0.0K
08:34 78.60 78.60 78.60 78.60 1.0K
08:35 78.55 78.55 78.55 78.55 0.0K
08:36 78.50 78.60 78.50 78.60 12.7K
08:38 78.63 78.63 78.57 78.57 3.6K
08:39 78.57 78.57 78.57 78.57 0.0K
08:40 78.60 78.60 78.60 78.60 0.0K
08:41 78.60 78.60 78.50 78.50 11.6K
08:44 78.50 78.51 78.50 78.51 2.5K
08:45 78.55 79.16 78.55 79.16 5.2K
08:48 78.65 78.65 78.65 78.65 0.1K
08:49 78.55 78.55 78.55 78.55 1.6K
08:50 78.51 78.51 78.51 78.51 0.1K
08:51 78.52 78.52 78.52 78.52 0.0K
08:56 78.52 78.52 78.52 78.52 0.0K
08:57 78.52 78.52 78.52 78.51 1.4K
08:58 78.52 78.52 78.52 78.52 0.0K
09:01 78.55 78.55 78.55 78.55 9.7K
09:02 78.57 78.57 78.57 78.57 0.0K
09:03 78.58 78.58 78.57 78.57 1.4K
09:04 78.57 78.57 78.57 78.57 10.2K
09:07 78.61 78.61 78.61 78.61 0.5K
09:08 78.55 78.55 78.52 78.52 10.1K
09:09 78.52 78.52 78.52 78.52 0.7K
09:10 78.52 78.55 78.52 78.55 11.7K
09:11 78.45 78.45 78.45 78.45 2.3K
09:12 78.40 78.40 78.40 78.40 1.0K
09:13 78.45 78.45 78.45 78.45 0.0K
09:14 78.53 78.53 78.53 78.53 3.4K
09:16 78.65 78.65 78.65 78.65 0.1K
09:17 78.62 78.65 78.62 78.65 2.4K
09:18 78.40 78.70 78.40 78.70 11.6K
09:20 78.75 78.75 78.75 78.75 0.0K
09:22 78.66 78.66 78.66 78.66 1.9K
09:24 78.60 78.60 78.60 78.60 0.0K
09:26 78.60 78.70 78.60 78.70 3.7K
09:27 78.60 78.60 78.60 78.60 0.0K
09:29 78.60 78.60 78.55 78.55 5.2K
09:30 78.60 78.65 78.60 78.65 2.4K
09:31 78.65 78.65 78.65 78.65 0.0K
09:33 78.70 78.70 78.63 78.63 0.2K
09:36 78.55 78.55 78.55 78.55 2.1K
09:37 78.53 78.54 78.53 78.54 10.0K
09:39 78.52 78.52 78.52 78.52 3.3K
09:40 78.52 78.52 78.52 78.52 0.0K
09:41 78.57 78.57 78.57 78.57 0.0K
09:45 78.60 78.60 78.60 78.60 0.1K
09:48 78.50 78.50 78.45 78.45 3.1K
09:50 78.43 78.43 78.35 78.35 1.0K
09:52 78.40 78.40 78.40 78.40 19.2K
09:55 78.45 78.45 78.45 78.45 0.0K
09:56 78.41 78.41 78.41 78.41 0.2K
09:58 78.45 78.45 78.45 78.45 0.0K
09:59 78.35 78.35 78.35 78.35 0.1K
10:00 78.40 78.40 78.25 78.25 263.8K
10:01 78.22 78.22 78.22 78.22 1.3K
10:03 78.22 78.22 78.22 78.22 0.1K
10:04 78.25 78.25 78.25 78.25 112.0K
10:06 78.17 78.17 78.17 78.17 2.1K
10:07 78.22 78.22 78.20 78.20 5.5K
10:08 78.15 78.15 78.15 78.15 0.0K
10:10 78.05 78.05 78.05 78.05 0.9K
10:12 78.10 78.20 78.10 78.20 200.0K
10:13 77.95 78.05 77.95 78.05 68.9K
10:14 77.98 77.98 77.97 77.97 3.5K
10:15 77.98 77.98 77.98 77.98 1.3K
10:16 78.00 78.00 78.00 78.00 1.4K
10:19 78.00 78.05 77.95 77.95 11.6K
10:20 78.05 78.05 78.05 78.05 0.0K
10:21 78.10 78.10 78.05 78.05 11.5K
10:25 78.05 78.05 78.00 78.00 22.3K
10:26 78.05 78.05 77.80 77.85 530.6K
10:29 77.80 77.83 77.80 77.83 3.0K
10:30 77.90 77.90 77.90 77.90 0.0K
10:31 77.90 77.95 77.90 77.95 14.9K
10:32 77.98 77.98 77.98 77.98 3.0K
10:33 78.00 78.00 78.00 78.00 0.0K
10:34 78.05 78.05 77.91 78.00 1.3K
10:36 78.08 78.08 78.08 78.08 6.2K
10:37 78.10 78.10 78.10 78.10 0.0K
10:38 78.10 78.10 78.10 78.10 12.5K
10:39 78.20 78.20 78.20 78.20 0.0K
10:41 78.05 78.05 78.05 78.05 0.1K
10:45 78.10 78.10 78.10 78.10 1.3K
10:46 78.00 78.05 78.00 78.05 81.3K
10:47 77.95 78.05 77.95 78.00 32.3K
10:48 78.10 78.10 78.10 78.10 0.8K
10:49 78.05 78.05 78.05 78.05 0.0K
10:50 78.00 78.05 77.95 78.05 73.3K
10:55 78.05 78.05 78.05 78.05 1.6K
10:56 78.15 78.15 78.15 78.15 0.5K
10:58 78.12 78.20 78.12 78.20 71.9K
10:59 78.22 78.30 78.13 78.30 131.0K
11:00 78.20 78.35 78.20 78.25 12.4K
11:01 78.20 78.20 78.20 78.20 0.0K
11:04 78.35 78.35 78.35 78.35 5.4K
11:05 78.40 78.40 78.35 78.35 7.5K
11:06 78.30 78.30 78.30 78.30 1.1K
11:07 78.30 78.30 78.30 78.30 0.0K
11:08 78.27 78.27 78.27 78.27 0.2K
11:09 78.25 78.25 78.25 78.25 5.8K
11:11 78.30 78.40 78.30 78.35 1.9K
11:12 78.35 78.35 78.30 78.35 5.8K
11:14 78.40 78.50 78.40 78.50 1.7K
11:16 78.40 78.40 78.40 78.40 1.4K
11:17 78.50 78.50 78.50 78.50 17.0K
11:20 78.60 78.60 78.60 78.60 0.7K
11:23 78.68 78.68 78.68 78.68 1.5K
11:25 78.68 78.68 78.68 78.68 4.0K
11:26 78.68 78.68 78.68 78.68 2.3K
11:34 78.65 78.65 78.65 78.65 12.4K
11:35 78.65 78.65 78.60 78.60 4.1K
11:44 78.57 78.57 78.57 78.57 1.5K
11:45 78.65 78.65 78.65 78.65 0.0K
11:46 78.65 78.65 78.65 78.65 0.0K
11:48 78.58 78.58 78.58 78.58 0.2K
11:49 78.58 78.60 78.58 78.60 8.0K
11:51 78.48 78.48 78.48 78.48 0.7K
11:54 78.55 78.55 78.55 78.55 0.0K
11:55 78.55 78.55 78.55 78.55 30.5K
11:56 78.53 78.53 78.53 78.53 4.1K
11:57 78.50 78.50 78.50 78.50 43.0K
12:01 78.55 78.55 78.55 78.55 4.1K
12:12 78.55 78.55 78.55 78.55 11.4K
12:13 78.60 78.60 78.60 78.60 0.0K
12:19 78.60 78.60 78.60 78.60 3.2K
12:20 78.63 78.63 78.60 78.60 4.4K
12:22 78.60 78.65 78.60 78.65 14.6K
12:24 78.65 78.65 78.65 78.65 0.0K
12:28 78.58 78.58 78.58 78.58 1.0K
12:31 78.63 78.63 78.63 78.63 5.0K
12:41 78.60 78.60 78.60 78.60 0.1K
12:43 78.63 78.63 78.63 78.63 1.1K
12:44 78.64 78.70 78.64 78.65 156.2K
12:46 78.60 78.60 78.60 78.60 0.0K
12:47 78.60 78.65 78.60 78.65 8.8K
12:52 78.63 78.63 78.63 78.63 3.4K
12:53 78.59 78.59 78.59 78.59 0.7K
12:54 78.60 78.60 78.60 78.60 1.7K
12:55 78.55 78.55 78.55 78.55 0.0K
12:56 78.55 78.55 78.55 78.55 0.8K
12:57 78.60 78.60 78.60 78.60 0.0K
12:58 78.50 78.50 78.50 78.50 0.1K
13:00 78.50 78.50 78.50 78.50 1.1K
13:01 78.48 78.48 78.40 78.40 10.3K
13:02 78.43 78.43 78.35 78.35 10.7K
13:03 78.35 78.35 78.34 78.34 0.7K
13:04 78.30 78.30 78.30 78.30 2.3K
13:05 78.29 78.29 78.29 78.29 0.3K
13:07 78.25 78.25 78.25 78.25 0.0K
13:08 78.28 78.28 78.28 78.28 0.0K
13:09 78.25 78.25 78.20 78.20 0.2K
13:10 78.28 78.28 78.20 78.20 14.8K
13:12 78.23 78.23 78.23 78.23 0.0K
13:13 78.15 78.15 78.15 78.15 1.8K
13:14 78.20 78.20 78.20 78.20 2.3K
13:15 78.20 78.20 78.18 78.20 0.2K
13:16 78.20 78.20 78.10 78.20 0.3K
13:17 78.16 78.20 78.10 78.10 6.9K
13:18 78.20 78.20 78.20 78.20 0.1K
13:19 78.20 78.20 78.20 78.20 20.9K
13:22 78.30 78.45 78.23 78.45 25.8K
13:23 78.45 78.45 78.45 78.45 0.0K
13:24 78.45 78.45 78.45 78.45 0.1K
13:25 78.45 78.45 78.45 78.45 0.0K
13:26 78.37 78.40 78.37 78.40 2.4K
13:27 78.40 78.40 78.40 78.40 0.0K
13:28 78.30 78.35 78.30 78.35 3.7K
13:30 78.25 78.45 78.25 78.45 6.4K
13:31 78.45 78.45 78.45 78.45 0.1K
13:32 78.30 78.45 78.30 78.45 0.0K
13:35 78.30 78.51 78.30 78.51 2.5K
13:37 78.56 78.60 78.56 78.60 0.4K
13:38 78.53 78.53 78.53 78.53 1.3K
13:39 78.65 78.65 78.65 78.65 0.0K
13:42 78.56 78.56 78.56 78.56 0.4K
13:43 78.60 78.60 78.60 78.60 0.0K
13:44 78.60 78.60 78.60 78.60 2.6K
13:46 78.55 78.55 78.55 78.55 0.1K
13:47 78.60 78.60 78.60 78.60 0.0K
13:48 78.45 78.60 78.45 78.60 3.7K
13:49 78.53 78.60 78.53 78.60 0.0K
13:51 78.60 78.60 78.60 78.60 0.1K
13:53 78.55 78.55 78.55 78.55 18.4K
13:55 78.60 78.60 78.55 78.55 0.5K
13:56 78.60 78.60 78.60 78.60 0.0K
13:57 78.60 78.60 78.60 78.60 0.0K
14:01 78.65 78.65 78.63 78.63 21.9K
14:04 78.70 78.70 78.70 78.70 0.0K
14:07 78.60 78.60 78.60 78.60 0.0K
14:09 78.60 78.60 78.60 78.60 0.0K
14:10 78.59 78.59 78.59 78.59 0.3K
14:11 78.60 78.60 78.55 78.55 6.5K
14:13 78.60 78.60 78.60 78.60 1.1K
14:18 78.65 78.65 78.55 78.55 11.3K
14:19 78.55 78.55 78.55 78.55 2.5K
14:20 78.55 78.55 78.55 78.55 0.1K
14:21 78.55 78.60 78.55 78.60 17.4K
14:23 78.62 78.62 78.62 78.62 1.0K
14:28 78.55 78.55 78.55 78.55 2.7K
14:33 78.55 78.55 78.50 78.50 6.3K
14:37 78.49 78.49 78.49 78.49 2.5K
14:38 78.50 78.60 78.50 78.60 23.2K
14:39 78.60 78.60 78.55 78.55 5.8K
14:43 78.65 78.65 78.65 78.65 0.0K
14:44 78.65 78.65 78.65 78.65 0.0K
14:45 78.65 78.65 78.55 78.55 4.8K
14:46 78.60 78.60 78.60 78.60 0.0K
14:49 78.60 78.60 78.60 78.60 0.0K
14:50 78.50 78.56 78.50 78.56 0.2K
14:51 78.50 78.55 78.50 78.55 4.8K
14:55 78.45 78.45 78.45 78.45 0.0K
14:56 78.60 78.60 78.60 78.60 0.0K
14:57 78.55 78.55 78.55 78.55 0.5K
14:58 78.55 78.55 78.55 78.55 1.7K
14:59 78.45 78.45 78.40 78.40 20.8K
15:00 78.47 78.47 78.47 78.47 23.3K
15:02 78.43 78.43 78.43 78.43 3.8K
15:04 78.50 78.60 78.50 78.60 4.5K
15:06 78.65 78.65 78.65 78.65 0.1K
15:08 78.62 78.80 78.62 78.80 14.1K
15:09 78.75 78.75 78.75 78.75 1.8K
15:11 78.78 78.80 78.60 78.60 7.9K
15:13 78.70 78.70 78.70 78.70 4.1K
15:15 78.66 78.70 78.66 78.69 20.6K
15:16 78.73 78.73 78.70 78.70 6.3K
15:19 78.70 78.70 78.70 78.70 0.3K
15:22 78.70 78.70 78.70 78.70 4.8K
15:25 78.75 78.75 78.75 78.75 0.0K
15:26 78.75 78.75 78.75 78.75 0.3K
15:27 78.70 78.70 78.70 78.70 7.4K
15:28 78.75 78.75 78.73 78.73 40.4K
15:29 78.66 78.66 78.66 78.66 0.1K
15:30 78.75 78.75 78.75 78.75 0.1K
15:31 78.75 78.75 78.75 78.75 3.4K
15:33 78.77 78.77 78.69 78.69 9.9K
15:35 78.75 78.75 78.75 78.75 0.0K
15:37 78.70 78.75 78.70 78.75 1.9K
15:38 78.65 78.65 78.65 78.65 6.3K
15:42 78.70 78.72 78.70 78.72 7.0K
15:45 78.75 78.75 78.75 78.75 0.0K
15:46 78.65 78.65 78.65 78.65 3.1K
15:47 78.75 78.75 78.75 78.75 0.0K
15:48 78.75 78.75 78.75 78.75 1.4K
15:50 78.85 78.85 78.85 78.85 0.0K
15:51 78.79 78.80 78.79 78.80 188.3K
15:52 78.80 78.83 78.80 78.83 2.7K
15:53 78.85 78.85 78.75 78.75 18.7K
15:54 78.70 78.80 78.70 78.80 4.8K
15:55 78.70 78.70 78.70 78.70 4.3K
15:59 78.75 78.75 78.75 78.75 1.7K
16:01 78.80 78.80 78.80 78.80 0.0K
16:02 78.80 78.80 78.80 78.80 3.5K
16:04 78.80 78.80 78.80 78.80 10.6K
16:07 78.83 78.83 78.83 78.83 5.6K
16:08 78.90 78.97 78.85 78.85 42.6K
16:10 78.85 78.85 78.85 78.85 0.6K
16:12 78.75 78.75 78.75 78.75 7.6K
16:13 78.70 78.70 78.70 78.70 0.0K
16:14 78.80 78.80 78.75 78.75 43.5K
16:15 78.70 78.70 78.70 78.70 0.0K
16:16 78.70 78.70 78.70 78.70 7.8K
16:17 78.65 78.65 78.65 78.65 0.0K
16:18 78.75 78.75 78.75 78.75 0.0K
16:19 78.75 78.75 78.75 78.75 10.3K
16:20 78.75 78.80 78.75 78.80 1.9K
16:21 78.80 78.80 78.75 78.80 21.2K
16:23 78.75 78.80 78.75 78.80 8.6K
16:24 78.82 78.82 78.82 78.82 0.7K
16:25 78.80 78.80 78.80 78.80 30.7K
16:26 78.85 78.85 78.85 78.85 19.8K
16:27 78.80 78.80 78.80 78.80 7.6K
16:28 78.85 78.90 78.85 78.85 29.8K
16:29 78.90 78.95 78.85 78.85 37.9K
16:35 78.50 78.50 78.50 78.50 8,764.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음