ITV PLC (ITV)

ITV
🏛️ 영국 →
80.80
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 82.38 83.50 82.38 83.50 3.6K
08:01 83.50 83.50 83.50 83.50 0.0K
08:03 82.90 82.90 82.90 82.90 4.6K
08:04 82.95 82.95 82.76 82.76 1.5K
08:05 82.76 82.76 82.76 82.76 0.5K
08:08 82.75 82.75 82.75 82.75 4.8K
08:10 82.91 82.91 82.91 82.91 9.6K
08:13 83.08 83.08 83.08 83.08 0.0K
08:15 83.08 83.08 82.95 82.95 2.7K
08:16 83.04 83.20 83.00 83.20 6.7K
08:17 82.95 82.95 82.95 82.95 129.4K
08:18 82.79 82.79 82.79 82.79 2.0K
08:19 83.00 83.05 83.00 83.05 2.5K
08:20 82.89 83.05 82.89 82.89 5.4K
08:22 82.80 83.05 82.80 83.05 3.4K
08:23 82.95 82.95 82.79 82.79 2.1K
08:24 82.95 82.95 82.95 82.95 0.1K
08:25 82.95 82.95 82.95 82.95 0.1K
08:26 82.89 82.89 82.89 82.89 14.2K
08:28 82.70 83.05 82.70 83.05 12.9K
08:29 82.90 82.92 82.90 82.92 6.5K
08:30 83.05 83.05 82.85 82.85 0.3K
08:31 83.05 83.05 83.05 83.05 0.0K
08:32 83.04 83.04 82.85 82.95 0.2K
08:33 82.71 82.71 82.71 82.71 0.0K
08:35 82.95 82.95 82.95 82.95 0.0K
08:36 82.95 82.95 82.95 82.95 0.0K
08:37 82.65 82.65 82.65 82.65 0.7K
08:38 82.70 82.70 82.70 82.70 2.3K
08:44 82.95 82.95 82.65 82.72 4.2K
08:47 82.65 82.65 82.65 82.65 0.2K
08:48 82.65 82.65 82.56 82.56 6.7K
08:49 82.45 82.45 82.45 82.45 0.4K
08:51 82.54 82.54 82.54 82.54 1.4K
08:52 82.45 82.45 82.45 82.45 1.0K
08:55 82.45 82.45 82.45 82.45 0.9K
08:57 82.65 82.65 82.50 82.50 14.3K
08:59 82.80 82.85 82.80 82.80 31.6K
09:00 82.80 82.80 82.75 82.75 10.2K
09:01 82.70 82.85 82.70 82.75 19.3K
09:06 82.76 82.76 82.76 82.76 0.6K
09:09 82.70 82.70 82.70 82.70 0.8K
09:10 82.80 82.80 82.80 82.80 1.4K
09:11 82.79 82.79 82.79 82.79 1.8K
09:14 82.77 82.77 82.77 82.77 4.0K
09:15 82.65 82.75 82.65 82.75 10.3K
09:17 82.70 82.70 82.70 82.70 0.4K
09:24 82.85 82.85 82.85 82.85 0.7K
09:25 82.85 82.85 82.85 82.85 3.0K
09:26 82.90 82.90 82.90 82.90 0.0K
09:28 82.83 82.83 82.75 82.81 43.0K
09:29 82.80 82.80 82.80 82.80 2.0K
09:30 82.89 82.89 82.80 82.80 0.2K
09:31 82.80 82.80 82.80 82.80 1.1K
09:34 82.85 82.85 82.85 82.85 0.0K
09:35 82.89 82.89 82.89 82.89 0.3K
09:36 82.70 82.70 82.60 82.60 3.2K
09:41 82.60 82.60 82.60 82.60 0.5K
09:44 82.60 82.60 82.60 82.60 0.8K
09:45 82.75 82.75 82.75 82.75 0.8K
09:46 82.55 82.55 82.45 82.45 2.3K
09:47 82.40 82.40 82.40 82.40 0.7K
09:48 82.40 82.45 82.40 82.45 11.0K
09:50 82.43 82.43 82.43 82.43 0.0K
09:51 82.40 82.45 82.40 82.45 3.3K
09:52 82.41 82.41 82.41 82.41 10.0K
09:56 82.37 82.37 82.37 82.37 35.1K
09:58 82.35 82.35 82.20 82.20 2.1K
10:00 82.26 82.26 82.26 82.26 7.2K
10:03 82.30 82.30 82.30 82.30 3.4K
10:04 82.30 82.30 82.30 82.30 0.5K
10:06 82.30 82.30 82.30 82.30 5.0K
10:07 82.25 82.25 82.25 82.25 0.0K
10:08 82.35 82.35 82.35 82.35 11.9K
10:09 82.36 82.45 82.36 82.45 1.4K
10:11 82.41 82.55 82.40 82.55 26.9K
10:12 82.45 82.45 82.45 82.45 3.6K
10:13 82.44 82.44 82.43 82.43 0.5K
10:15 82.43 82.45 82.43 82.45 2.5K
10:17 82.45 82.45 82.45 82.45 2.2K
10:18 82.45 82.48 82.45 82.48 0.4K
10:20 82.45 82.45 82.45 82.45 0.0K
10:21 82.48 82.48 82.48 82.48 0.0K
10:22 82.50 82.50 82.50 82.50 0.0K
10:23 82.52 82.53 82.50 82.53 12.7K
10:24 82.60 82.60 82.60 82.60 9.0K
10:25 82.55 82.55 82.55 82.55 7.0K
10:26 82.60 82.60 82.55 82.55 1.3K
10:27 82.55 82.55 82.55 82.55 0.5K
10:28 82.57 82.57 82.57 82.57 0.4K
10:29 82.53 82.55 82.53 82.55 8.5K
10:31 82.54 82.54 82.54 82.54 0.0K
10:32 82.60 82.60 82.55 82.55 3.1K
10:33 82.58 82.58 82.58 82.58 0.4K
10:37 82.55 82.55 82.55 82.55 1.8K
10:38 82.55 82.55 82.55 82.55 0.4K
10:40 82.55 82.65 82.55 82.65 4.1K
10:42 82.60 82.60 82.60 82.60 0.4K
10:43 82.73 82.73 82.73 82.73 17.3K
10:45 82.90 82.90 82.90 82.90 3.1K
10:47 82.71 82.71 82.71 82.71 0.4K
10:48 82.89 82.89 82.89 82.89 2.0K
10:52 82.90 82.90 82.85 82.85 0.5K
10:53 82.89 82.89 82.89 82.89 0.4K
10:55 82.95 82.95 82.85 82.85 3.9K
10:56 82.79 82.79 82.79 82.79 0.5K
10:57 82.85 82.85 82.85 82.85 0.5K
10:59 82.90 82.90 82.90 82.90 3.0K
11:00 82.98 82.98 82.98 82.98 2.6K
11:01 82.95 82.95 82.90 82.90 1.9K
11:02 82.89 82.95 82.89 82.95 1.5K
11:03 83.00 83.00 83.00 83.00 0.0K
11:04 82.95 82.95 82.95 82.95 1.2K
11:05 82.95 83.00 82.90 82.90 2.9K
11:06 82.90 82.90 82.90 82.90 6.4K
11:07 82.92 82.92 82.92 82.92 0.4K
11:08 83.00 83.00 83.00 83.00 1.3K
11:11 82.90 82.90 82.90 82.90 0.4K
11:13 82.89 82.89 82.89 82.89 1.4K
11:14 82.85 82.85 82.85 82.85 0.0K
11:15 82.90 82.90 82.89 82.89 11.5K
11:16 82.90 82.90 82.90 82.90 0.4K
11:18 82.95 82.95 82.95 82.95 0.0K
11:20 82.95 82.95 82.95 82.95 5.9K
11:21 82.95 82.95 82.95 82.95 0.4K
11:26 82.95 82.95 82.95 82.95 0.4K
11:31 83.00 83.00 82.95 82.95 11.0K
11:32 82.95 82.95 82.95 82.95 0.3K
11:35 83.00 83.03 83.00 83.00 10.3K
11:36 83.00 83.00 82.85 82.85 10.3K
11:37 82.90 82.90 82.85 82.85 3.5K
11:40 82.85 82.92 82.85 82.92 9.9K
11:41 82.89 82.89 82.89 82.89 0.8K
11:44 82.90 82.90 82.90 82.90 2.5K
11:45 82.96 82.96 82.85 82.95 29.0K
11:46 82.90 82.90 82.90 82.90 0.6K
11:47 82.90 82.90 82.90 82.90 0.0K
11:50 82.95 82.95 82.95 82.95 0.4K
11:51 83.00 83.00 82.95 82.95 13.6K
11:54 82.90 82.90 82.80 82.85 22.1K
11:55 82.88 82.90 82.88 82.90 0.4K
11:58 82.91 82.91 82.91 82.91 14.1K
12:00 82.90 82.90 82.90 82.90 0.4K
12:02 82.85 82.85 82.83 82.83 2.6K
12:03 82.85 82.85 82.85 82.85 0.2K
12:05 82.85 82.85 82.85 82.85 0.5K
12:06 82.84 82.84 82.80 82.80 3.4K
12:07 82.81 82.81 82.81 82.81 0.1K
12:08 82.85 82.85 82.85 82.85 0.0K
12:09 82.80 82.80 82.80 82.80 0.5K
12:11 82.75 82.75 82.75 82.75 6.9K
12:12 82.80 82.80 82.80 82.80 0.4K
12:13 82.75 82.75 82.70 82.70 53.2K
12:14 82.75 82.75 82.75 82.75 0.4K
12:15 82.75 82.75 82.75 82.75 5.8K
12:16 82.83 82.83 82.83 82.83 2.0K
12:17 82.82 82.82 82.82 82.82 0.8K
12:18 82.90 82.90 82.90 82.90 5.4K
12:19 82.79 82.79 82.79 82.79 0.4K
12:20 82.95 82.95 82.95 82.95 0.0K
12:24 82.90 82.90 82.90 82.90 0.4K
12:25 82.90 82.90 82.90 82.90 0.1K
12:26 82.90 82.90 82.90 82.90 1.3K
12:27 82.95 82.95 82.89 82.89 2.0K
12:28 82.87 82.90 82.87 82.90 7.0K
12:29 82.90 82.90 82.90 82.90 0.4K
12:34 82.95 82.95 82.90 82.90 2.9K
12:35 82.90 82.90 82.90 82.90 0.5K
12:37 82.95 82.95 82.95 82.95 0.0K
12:40 82.90 82.90 82.90 82.90 0.4K
12:42 82.95 82.95 82.95 82.95 0.0K
12:45 82.90 82.90 82.90 82.90 0.4K
12:46 82.95 82.95 82.95 82.95 0.2K
12:47 82.85 82.85 82.83 82.83 20.3K
12:50 82.80 82.80 82.80 82.80 0.0K
12:51 82.88 82.88 82.88 82.88 0.7K
12:52 82.90 82.90 82.89 82.89 23.1K
12:55 82.85 82.95 82.85 82.95 3.3K
12:57 83.00 83.03 83.00 83.03 12.2K
12:58 83.05 83.05 83.05 83.05 12.3K
12:59 82.95 82.95 82.95 82.95 6.5K
13:00 82.98 82.98 82.98 82.98 0.5K
13:03 82.95 82.95 82.95 82.95 10.4K
13:05 82.93 82.93 82.93 82.93 9.6K
13:10 82.94 82.94 82.94 82.94 0.8K
13:12 82.95 82.95 82.95 82.95 0.6K
13:14 82.94 82.94 82.94 82.94 0.9K
13:15 82.90 82.95 82.90 82.95 5.8K
13:17 82.95 83.00 82.95 83.00 3.1K
13:20 82.91 82.91 82.91 82.91 0.2K
13:21 82.94 82.94 82.94 82.94 1.2K
13:22 82.95 83.00 82.95 83.00 3.3K
13:24 82.95 82.95 82.95 82.95 0.3K
13:27 83.00 83.05 83.00 83.05 13.5K
13:28 83.05 83.05 83.05 83.05 0.3K
13:31 83.05 83.05 83.05 83.05 71.5K
13:32 83.05 83.05 82.95 82.95 15.7K
13:33 82.95 82.95 82.95 82.95 0.2K
13:35 82.95 82.95 82.90 82.90 5.8K
13:36 82.95 83.00 82.95 82.98 6.4K
13:37 83.00 83.00 83.00 83.00 8.2K
13:40 82.90 82.98 82.90 82.98 3.7K
13:41 83.00 83.00 83.00 83.00 0.9K
13:44 82.92 82.92 82.92 82.92 0.5K
13:45 82.90 82.93 82.90 82.93 18.0K
13:46 82.90 82.90 82.90 82.90 0.9K
13:47 82.95 82.95 82.95 82.95 0.0K
13:49 82.95 82.95 82.95 82.95 12.0K
13:50 83.00 83.00 83.00 83.00 5.2K
13:51 83.05 83.05 83.05 83.05 2.1K
13:52 83.05 83.05 83.05 83.05 12.2K
13:53 83.10 83.10 83.01 83.01 3.8K
13:55 83.15 83.15 83.15 83.15 9.6K
13:56 83.20 83.20 83.20 83.20 2.0K
13:57 83.20 83.20 83.20 83.20 7.7K
13:58 83.17 83.17 83.17 83.17 1.0K
13:59 83.20 83.20 83.20 83.20 5.3K
14:00 83.20 83.20 83.20 83.20 18.6K
14:03 83.25 83.25 83.20 83.25 11.0K
14:07 83.18 83.18 83.18 83.18 6.6K
14:08 83.24 83.24 83.24 83.24 0.9K
14:13 83.20 83.20 83.20 83.20 0.8K
14:18 83.23 83.23 83.23 83.23 0.8K
14:19 83.25 83.30 83.25 83.30 203.9K
14:20 83.20 83.25 83.20 83.25 0.8K
14:21 83.20 83.20 83.20 83.20 0.1K
14:22 83.18 83.20 83.18 83.20 26.5K
14:23 83.22 83.22 83.16 83.16 15.8K
14:26 83.25 83.25 83.25 83.25 3.4K
14:27 83.30 83.30 83.30 83.30 0.0K
14:29 83.30 83.30 83.30 83.30 3.8K
14:30 83.30 83.30 83.30 83.30 0.0K
14:32 83.20 83.23 83.20 83.23 5.1K
14:34 83.20 83.20 83.20 83.20 0.0K
14:36 83.20 83.20 83.20 83.20 4.4K
14:37 83.20 83.20 83.20 83.20 1.0K
14:39 83.10 83.10 83.10 83.10 0.0K
14:41 83.15 83.15 83.10 83.10 5.0K
14:42 83.14 83.15 83.05 83.15 2.5K
14:44 83.20 83.20 83.20 83.20 9.1K
14:45 83.15 83.20 83.15 83.20 8.6K
14:47 83.15 83.17 83.15 83.17 2.7K
14:48 83.15 83.25 83.15 83.15 14.1K
14:49 83.12 83.12 83.12 83.12 10.8K
14:50 83.10 83.15 83.10 83.15 0.3K
14:51 83.10 83.10 83.05 83.05 5.5K
14:52 83.13 83.15 83.13 83.15 1.1K
14:54 83.09 83.09 83.05 83.05 0.4K
14:55 83.10 83.15 83.10 83.10 14.8K
14:56 83.20 83.20 83.17 83.17 6.1K
14:57 83.20 83.20 83.20 83.20 1.2K
14:58 83.25 83.25 83.25 83.25 0.0K
14:59 83.19 83.19 83.19 83.19 2.0K
15:00 83.17 83.19 83.17 83.19 2.7K
15:01 83.20 83.20 83.20 83.20 0.9K
15:04 83.15 83.15 83.15 83.15 10.0K
15:05 83.15 83.15 83.15 83.15 0.8K
15:06 83.15 83.15 83.15 83.15 1.9K
15:07 83.15 83.20 83.15 83.20 4.8K
15:08 83.15 83.20 83.15 83.20 24.8K
15:10 83.15 83.15 83.15 83.15 0.3K
15:11 83.15 83.15 83.15 83.15 0.9K
15:13 83.15 83.15 83.15 83.15 0.0K
15:14 83.25 83.25 83.20 83.25 34.7K
15:15 83.19 83.19 83.15 83.15 6.2K
15:16 83.10 83.19 83.10 83.17 7.0K
15:19 83.20 83.20 83.20 83.20 0.7K
15:20 83.20 83.20 83.15 83.20 11.0K
15:22 83.25 83.25 83.25 83.25 5.0K
15:23 83.30 83.30 83.30 83.30 0.0K
15:24 83.20 83.23 83.20 83.23 2.7K
15:25 83.15 83.20 83.15 83.20 2.9K
15:27 83.20 83.20 83.20 83.20 3.5K
15:28 83.15 83.15 83.15 83.15 0.2K
15:29 83.20 83.20 83.18 83.18 2.7K
15:30 83.20 83.20 83.20 83.20 0.1K
15:31 83.10 83.15 83.10 83.15 26.7K
15:34 83.15 83.15 83.10 83.10 0.4K
15:35 83.15 83.15 83.05 83.05 0.0K
15:36 83.05 83.05 83.05 83.05 9.6K
15:37 83.05 83.05 83.00 83.02 9.1K
15:38 83.05 83.05 83.05 83.05 3.4K
15:39 83.04 83.04 83.04 83.04 0.4K
15:40 83.01 83.01 83.01 83.01 4.0K
15:42 83.00 83.00 82.85 82.85 19.5K
15:43 82.80 82.80 82.80 82.80 2.3K
15:44 82.75 82.90 82.75 82.90 3.3K
15:47 82.80 82.80 82.80 82.80 0.2K
15:48 82.80 82.80 82.80 82.80 6.5K
15:49 82.83 82.83 82.75 82.75 3.3K
15:50 82.70 82.70 82.70 82.70 5.6K
15:51 82.60 82.60 82.55 82.55 14.0K
15:52 82.50 82.50 82.45 82.45 15.2K
15:53 82.45 82.64 82.45 82.49 6.1K
15:54 82.40 82.40 82.40 82.40 5.3K
15:56 82.40 82.45 82.40 82.45 2.3K
15:58 82.45 82.55 82.42 82.49 21.4K
15:59 82.61 82.61 82.59 82.59 3.1K
16:00 82.65 82.65 82.65 82.65 0.0K
16:02 82.61 82.61 82.55 82.55 31.6K
16:03 82.56 82.60 82.56 82.60 3.6K
16:04 82.50 82.60 82.50 82.60 5.9K
16:06 82.50 82.50 82.45 82.45 25.6K
16:07 82.40 82.45 82.40 82.45 7.8K
16:08 82.51 82.51 82.51 82.51 0.7K
16:09 82.40 82.40 82.40 82.40 4.7K
16:10 82.40 82.40 82.40 82.40 3.0K
16:11 82.30 82.30 82.30 82.30 8.6K
16:13 82.34 82.35 82.30 82.35 1.2K
16:14 82.34 82.34 82.34 82.34 18.2K
16:15 82.35 82.35 82.35 82.35 0.1K
16:17 82.20 82.30 82.20 82.30 20.9K
16:18 82.25 82.30 82.20 82.20 17.6K
16:19 82.20 82.25 82.15 82.20 10.4K
16:20 82.30 82.30 82.25 82.25 27.8K
16:21 82.15 82.30 82.10 82.30 34.4K
16:22 82.20 82.23 82.20 82.23 19.8K
16:23 82.25 82.25 82.15 82.15 1.9K
16:24 82.15 82.25 82.15 82.25 10.3K
16:25 82.20 82.20 82.20 82.20 0.0K
16:26 82.20 82.25 82.15 82.15 7.0K
16:27 82.20 82.21 82.10 82.10 10.8K
16:28 82.10 82.15 82.05 82.05 4.1K
16:29 82.05 82.20 82.05 82.20 14.9K
16:30 82.13 82.13 82.13 82.13 0.6K
16:35 82.30 82.30 82.30 82.30 4,209.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음